{"status":"success","data":{"NSE_FO:AXISBANK25JUN1200PE":{"ohlc":{"open":44.0,"high":50.4,"low":21.45,"close":22.65},"depth":{"buy":[{"quantity":5625,"price":22.55,"orders":1},{"quantity":4375,"price":22.45,"orders":5},{"quantity":2500,"price":22.4,"orders":4},{"quantity":3125,"price":22.35,"orders":4},{"quantity":2500,"price":22.3,"orders":4}],"sell":[{"quantity":1250,"price":22.65,"orders":2},{"quantity":1250,"price":22.7,"orders":2},{"quantity":1250,"price":22.75,"orders":2},{"quantity":1875,"price":22.8,"orders":3},{"quantity":1875,"price":22.85,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|71195","symbol":"AXISBANK25JUN1200PE","last_price":22.65,"volume":4246875,"average_price":25.19,"oi":1329375.0,"net_change":-22.25,"total_buy_quantity":398750.0,"total_sell_quantity":189375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.6,"last_trade_time":"1749203998452","oi_day_high":1432500.0,"oi_day_low":1123750.0},"NSE_FO:NTPC25JUN340PE":{"ohlc":{"open":12.2,"high":12.65,"low":9.25,"close":9.95},"depth":{"buy":[{"quantity":4500,"price":9.85,"orders":3},{"quantity":4500,"price":9.8,"orders":3},{"quantity":6000,"price":9.75,"orders":4},{"quantity":3000,"price":9.7,"orders":2},{"quantity":3000,"price":9.65,"orders":1}],"sell":[{"quantity":4500,"price":9.95,"orders":3},{"quantity":16500,"price":10.0,"orders":6},{"quantity":13500,"price":10.05,"orders":5},{"quantity":6000,"price":10.1,"orders":3},{"quantity":7500,"price":10.15,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|124589","symbol":"NTPC25JUN340PE","last_price":9.95,"volume":511500,"average_price":10.56,"oi":2454000.0,"net_change":-2.95,"total_buy_quantity":238500.0,"total_sell_quantity":307500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1749203956845","oi_day_high":2517000.0,"oi_day_low":2454000.0},"NSE_FO:IRFC25JUN140CE":{"ohlc":{"open":8.0,"high":9.7,"low":7.1,"close":8.7},"depth":{"buy":[{"quantity":28200,"price":8.55,"orders":5},{"quantity":24675,"price":8.5,"orders":4},{"quantity":21150,"price":8.45,"orders":2},{"quantity":28200,"price":8.4,"orders":3},{"quantity":10575,"price":8.35,"orders":1}],"sell":[{"quantity":14100,"price":8.7,"orders":2},{"quantity":35250,"price":8.75,"orders":5},{"quantity":38775,"price":8.8,"orders":3},{"quantity":24675,"price":8.85,"orders":3},{"quantity":24675,"price":8.9,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|108507","symbol":"IRFC25JUN140CE","last_price":8.7,"volume":4046700,"average_price":8.42,"oi":4325175.0,"net_change":0.7,"total_buy_quantity":514650.0,"total_sell_quantity":916500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1749203998751","oi_day_high":4977300.0,"oi_day_low":4321650.0},"NSE_FO:TECHM25JUN1600CE":{"ohlc":{"open":23.15,"high":26.25,"low":20.25,"close":25.6},"depth":{"buy":[{"quantity":600,"price":25.5,"orders":1},{"quantity":600,"price":25.45,"orders":1},{"quantity":1200,"price":25.4,"orders":2},{"quantity":2400,"price":25.35,"orders":4},{"quantity":1800,"price":25.3,"orders":3}],"sell":[{"quantity":1200,"price":25.65,"orders":2},{"quantity":1200,"price":25.7,"orders":2},{"quantity":2400,"price":25.75,"orders":3},{"quantity":600,"price":25.8,"orders":1},{"quantity":1200,"price":25.85,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|143946","symbol":"TECHM25JUN1600CE","last_price":25.6,"volume":609000,"average_price":24.16,"oi":693000.0,"net_change":2.25,"total_buy_quantity":313800.0,"total_sell_quantity":139800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.5,"last_trade_time":"1749203964395","oi_day_high":712200.0,"oi_day_low":648000.0},"NSE_FO:CUMMINSIND25JUN3200PE":{"ohlc":{"open":33.5,"high":33.5,"low":19.5,"close":23.0},"depth":{"buy":[{"quantity":150,"price":22.65,"orders":1},{"quantity":150,"price":22.6,"orders":1},{"quantity":600,"price":22.55,"orders":2},{"quantity":150,"price":22.2,"orders":1},{"quantity":450,"price":22.15,"orders":1}],"sell":[{"quantity":450,"price":23.25,"orders":2},{"quantity":150,"price":23.3,"orders":1},{"quantity":450,"price":23.45,"orders":1},{"quantity":150,"price":23.5,"orders":1},{"quantity":300,"price":23.55,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|83929","symbol":"CUMMINSIND25JUN3200PE","last_price":23.0,"volume":115650,"average_price":25.47,"oi":175800.0,"net_change":-10.05,"total_buy_quantity":58950.0,"total_sell_quantity":36150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.35,"last_trade_time":"1749203912993","oi_day_high":181800.0,"oi_day_low":158850.0},"NSE_FO:SHRIRAMFIN25JUN650CE":{"ohlc":{"open":23.0,"high":50.4,"low":18.5,"close":46.3},"depth":{"buy":[{"quantity":750,"price":46.1,"orders":1},{"quantity":750,"price":45.75,"orders":1},{"quantity":750,"price":45.7,"orders":1},{"quantity":2250,"price":45.65,"orders":2},{"quantity":1500,"price":45.25,"orders":1}],"sell":[{"quantity":750,"price":46.6,"orders":1},{"quantity":1500,"price":46.7,"orders":2},{"quantity":750,"price":46.85,"orders":1},{"quantity":750,"price":47.0,"orders":1},{"quantity":1500,"price":47.15,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|126117","symbol":"SHRIRAMFIN25JUN650CE","last_price":46.3,"volume":2689500,"average_price":30.61,"oi":412500.0,"net_change":23.45,"total_buy_quantity":154500.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.55,"last_trade_time":"1749203974288","oi_day_high":657000.0,"oi_day_low":411000.0},"NSE_FO:CONCOR25JUN790CE":{"ohlc":{"open":29.7,"high":33.85,"low":28.1,"close":30.8},"depth":{"buy":[{"quantity":2000,"price":30.2,"orders":2},{"quantity":1000,"price":30.15,"orders":1},{"quantity":2000,"price":29.55,"orders":1},{"quantity":1000,"price":29.5,"orders":1},{"quantity":1000,"price":29.45,"orders":1}],"sell":[{"quantity":2000,"price":30.5,"orders":2},{"quantity":1000,"price":30.65,"orders":1},{"quantity":1000,"price":30.7,"orders":1},{"quantity":2000,"price":30.75,"orders":1},{"quantity":1000,"price":31.1,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|85237","symbol":"CONCOR25JUN790CE","last_price":30.8,"volume":110000,"average_price":31.71,"oi":158000.0,"net_change":2.55,"total_buy_quantity":72000.0,"total_sell_quantity":97000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.05,"last_trade_time":"1749203985525","oi_day_high":189000.0,"oi_day_low":158000.0},"NSE_FO:BHARATFORG25JUN1260PE":{"ohlc":{"open":35.9,"high":36.45,"low":18.45,"close":19.75},"depth":{"buy":[{"quantity":500,"price":19.7,"orders":1},{"quantity":500,"price":19.65,"orders":1},{"quantity":500,"price":19.55,"orders":1},{"quantity":1000,"price":19.5,"orders":2},{"quantity":1000,"price":19.45,"orders":1}],"sell":[{"quantity":500,"price":20.0,"orders":1},{"quantity":500,"price":20.25,"orders":1},{"quantity":500,"price":20.3,"orders":1},{"quantity":1000,"price":20.35,"orders":1},{"quantity":500,"price":20.4,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|73999","symbol":"BHARATFORG25JUN1260PE","last_price":19.75,"volume":377000,"average_price":25.69,"oi":244000.0,"net_change":-16.6,"total_buy_quantity":119000.0,"total_sell_quantity":89000.0,"lower_circuit_limit":0.8,"upper_circuit_limit":71.9,"last_trade_time":"1749203992729","oi_day_high":254500.0,"oi_day_low":231000.0},"NSE_FO:IDEA25JUN7CE":{"ohlc":{"open":0.3,"high":0.4,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":15880000,"price":0.35,"orders":35},{"quantity":25120000,"price":0.3,"orders":125},{"quantity":47000000,"price":0.25,"orders":83},{"quantity":39280000,"price":0.2,"orders":62},{"quantity":31480000,"price":0.15,"orders":41}],"sell":[{"quantity":25640000,"price":0.4,"orders":139},{"quantity":46520000,"price":0.45,"orders":99},{"quantity":19640000,"price":0.5,"orders":62},{"quantity":16480000,"price":0.55,"orders":41},{"quantity":11080000,"price":0.6,"orders":26}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|99897","symbol":"IDEA25JUN7CE","last_price":0.35,"volume":105560000,"average_price":0.34,"oi":1.8772E8,"net_change":0.0,"total_buy_quantity":2.0904E8,"total_sell_quantity":1.3392E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1749203999615","oi_day_high":1.8824E8,"oi_day_low":1.8408E8},"NSE_FO:JSWENERGY25JUN500CE":{"ohlc":{"open":23.45,"high":32.8,"low":21.8,"close":31.8},"depth":{"buy":[{"quantity":750,"price":31.45,"orders":1},{"quantity":750,"price":31.4,"orders":1},{"quantity":1500,"price":31.35,"orders":2},{"quantity":750,"price":31.3,"orders":1},{"quantity":2250,"price":31.25,"orders":2}],"sell":[{"quantity":750,"price":31.8,"orders":1},{"quantity":1500,"price":31.85,"orders":2},{"quantity":1500,"price":31.9,"orders":2},{"quantity":2250,"price":32.0,"orders":2},{"quantity":2250,"price":32.05,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|110387","symbol":"JSWENERGY25JUN500CE","last_price":31.8,"volume":1521000,"average_price":27.33,"oi":871500.0,"net_change":11.15,"total_buy_quantity":135750.0,"total_sell_quantity":412500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.05,"last_trade_time":"1749203990179","oi_day_high":1126500.0,"oi_day_low":871500.0},"NSE_FO:MPHASIS25JUN2560CE":{"ohlc":{"open":63.9,"high":78.3,"low":55.95,"close":75.15},"depth":{"buy":[{"quantity":275,"price":74.3,"orders":1},{"quantity":275,"price":74.25,"orders":1},{"quantity":275,"price":74.0,"orders":1},{"quantity":275,"price":73.95,"orders":1},{"quantity":275,"price":73.75,"orders":1}],"sell":[{"quantity":275,"price":74.95,"orders":1},{"quantity":550,"price":75.0,"orders":2},{"quantity":275,"price":75.75,"orders":1},{"quantity":550,"price":75.95,"orders":1},{"quantity":275,"price":76.9,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|120727","symbol":"MPHASIS25JUN2560CE","last_price":75.15,"volume":91300,"average_price":70.56,"oi":55825.0,"net_change":8.35,"total_buy_quantity":42075.0,"total_sell_quantity":47300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.5,"last_trade_time":"1749203967165","oi_day_high":56375.0,"oi_day_low":43725.0},"NSE_FO:POONAWALLA25JUN405CE":{"ohlc":{"open":13.45,"high":27.1,"low":12.5,"close":26.2},"depth":{"buy":[{"quantity":1450,"price":25.95,"orders":1},{"quantity":1450,"price":25.9,"orders":1},{"quantity":1450,"price":25.8,"orders":1},{"quantity":1450,"price":25.7,"orders":1},{"quantity":1450,"price":25.35,"orders":1}],"sell":[{"quantity":1450,"price":26.5,"orders":1},{"quantity":1450,"price":26.55,"orders":1},{"quantity":2900,"price":26.65,"orders":1},{"quantity":8700,"price":26.95,"orders":2},{"quantity":5800,"price":27.05,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|123315","symbol":"POONAWALLA25JUN405CE","last_price":26.2,"volume":469800,"average_price":17.84,"oi":130500.0,"net_change":11.7,"total_buy_quantity":162400.0,"total_sell_quantity":126150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1749203870330","oi_day_high":172550.0,"oi_day_low":130500.0},"NSE_FO:POLICYBZR25JUN1780CE":{"ohlc":{"open":136.7,"high":160.85,"low":132.3,"close":160.85},"depth":{"buy":[{"quantity":325,"price":156.65,"orders":1},{"quantity":325,"price":156.6,"orders":1},{"quantity":325,"price":156.55,"orders":1},{"quantity":325,"price":156.45,"orders":1},{"quantity":325,"price":156.2,"orders":1}],"sell":[{"quantity":325,"price":158.45,"orders":1},{"quantity":325,"price":158.5,"orders":1},{"quantity":325,"price":159.55,"orders":1},{"quantity":650,"price":159.95,"orders":1},{"quantity":325,"price":160.2,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|122785","symbol":"POLICYBZR25JUN1780CE","last_price":160.85,"volume":7475,"average_price":140.31,"oi":29250.0,"net_change":28.6,"total_buy_quantity":20150.0,"total_sell_quantity":37700.0,"lower_circuit_limit":17.55,"upper_circuit_limit":246.95,"last_trade_time":"1749203647883","oi_day_high":32500.0,"oi_day_low":29250.0},"NSE_FO:LTF25JUN172.5CE":{"ohlc":{"open":12.8,"high":20.15,"low":11.35,"close":18.3},"depth":{"buy":[{"quantity":4462,"price":17.45,"orders":1},{"quantity":22310,"price":17.4,"orders":2},{"quantity":17848,"price":17.2,"orders":1},{"quantity":44620,"price":17.05,"orders":1},{"quantity":22310,"price":17.0,"orders":1}],"sell":[{"quantity":4462,"price":18.0,"orders":1},{"quantity":4462,"price":18.05,"orders":1},{"quantity":17848,"price":18.65,"orders":1},{"quantity":13386,"price":18.75,"orders":1},{"quantity":44620,"price":19.05,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|110752","symbol":"LTF25JUN172.5CE","last_price":18.3,"volume":276644,"average_price":14.53,"oi":290030.0,"net_change":6.05,"total_buy_quantity":330188.0,"total_sell_quantity":383732.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1749200923920","oi_day_high":312340.0,"oi_day_low":281106.0},"NSE_FO:M&M25JUN3000PE":{"ohlc":{"open":48.9,"high":55.55,"low":26.55,"close":28.3},"depth":{"buy":[{"quantity":175,"price":27.95,"orders":1},{"quantity":175,"price":27.9,"orders":1},{"quantity":525,"price":27.85,"orders":2},{"quantity":175,"price":27.8,"orders":1},{"quantity":175,"price":27.75,"orders":1}],"sell":[{"quantity":350,"price":28.5,"orders":2},{"quantity":525,"price":28.55,"orders":3},{"quantity":525,"price":28.6,"orders":3},{"quantity":175,"price":28.65,"orders":1},{"quantity":175,"price":28.75,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|116955","symbol":"M&M25JUN3000PE","last_price":28.3,"volume":1138725,"average_price":39.64,"oi":402150.0,"net_change":-22.25,"total_buy_quantity":153300.0,"total_sell_quantity":67200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.4,"last_trade_time":"1749203992201","oi_day_high":439250.0,"oi_day_low":401625.0},"NSE_FO:COLPAL25JUN2480CE":{"ohlc":{"open":45.35,"high":46.0,"low":32.3,"close":35.25},"depth":{"buy":[{"quantity":175,"price":35.15,"orders":1},{"quantity":175,"price":35.1,"orders":1},{"quantity":700,"price":35.05,"orders":2},{"quantity":175,"price":34.95,"orders":1},{"quantity":525,"price":34.9,"orders":1}],"sell":[{"quantity":175,"price":35.7,"orders":1},{"quantity":175,"price":35.75,"orders":1},{"quantity":1925,"price":36.0,"orders":2},{"quantity":525,"price":36.1,"orders":3},{"quantity":525,"price":36.45,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|82918","symbol":"COLPAL25JUN2480CE","last_price":35.25,"volume":94850,"average_price":39.05,"oi":65450.0,"net_change":-9.05,"total_buy_quantity":33250.0,"total_sell_quantity":36925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.1,"last_trade_time":"1749203967534","oi_day_high":68075.0,"oi_day_low":57400.0},"NSE_FO:PNBHOUSING25JUN1040PE":{"ohlc":{"open":21.2,"high":21.2,"low":8.9,"close":10.85},"depth":{"buy":[{"quantity":650,"price":11.05,"orders":1},{"quantity":650,"price":11.0,"orders":1},{"quantity":650,"price":10.95,"orders":1},{"quantity":1300,"price":10.9,"orders":2},{"quantity":1300,"price":10.85,"orders":1}],"sell":[{"quantity":650,"price":11.45,"orders":1},{"quantity":1950,"price":11.5,"orders":3},{"quantity":650,"price":11.55,"orders":1},{"quantity":650,"price":11.65,"orders":1},{"quantity":650,"price":11.7,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|130804","symbol":"PNBHOUSING25JUN1040PE","last_price":10.85,"volume":302250,"average_price":11.9,"oi":92950.0,"net_change":-11.1,"total_buy_quantity":120900.0,"total_sell_quantity":83850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.8,"last_trade_time":"1749203949659","oi_day_high":92950.0,"oi_day_low":57200.0},"NSE_FO:SUPREMEIND25JUN4250PE":{"ohlc":{"open":112.35,"high":125.0,"low":90.7,"close":90.7},"depth":{"buy":[{"quantity":250,"price":78.05,"orders":1},{"quantity":250,"price":76.55,"orders":1},{"quantity":125,"price":75.65,"orders":1},{"quantity":500,"price":75.6,"orders":1},{"quantity":3375,"price":75.15,"orders":1}],"sell":[{"quantity":125,"price":92.9,"orders":1},{"quantity":250,"price":92.95,"orders":1},{"quantity":125,"price":93.7,"orders":1},{"quantity":2500,"price":97.6,"orders":1},{"quantity":875,"price":104.15,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|128177","symbol":"SUPREMEIND25JUN4250PE","last_price":90.7,"volume":8500,"average_price":110.67,"oi":4500.0,"net_change":-8.3,"total_buy_quantity":11750.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":219.5,"last_trade_time":"1749203468542","oi_day_high":5500.0,"oi_day_low":4500.0},"NSE_FO:BSE25JUN2450CE":{"ohlc":{"open":510.0,"high":521.05,"low":478.75,"close":486.5},"depth":{"buy":[{"quantity":375,"price":485.4,"orders":1},{"quantity":375,"price":485.35,"orders":1},{"quantity":750,"price":483.85,"orders":2},{"quantity":750,"price":483.8,"orders":2},{"quantity":375,"price":480.2,"orders":1}],"sell":[{"quantity":375,"price":487.85,"orders":1},{"quantity":375,"price":487.9,"orders":1},{"quantity":375,"price":488.95,"orders":1},{"quantity":375,"price":489.0,"orders":1},{"quantity":375,"price":494.65,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|49010","symbol":"BSE25JUN2450CE","last_price":486.5,"volume":33750,"average_price":489.55,"oi":219000.0,"net_change":21.05,"total_buy_quantity":31500.0,"total_sell_quantity":34125.0,"lower_circuit_limit":185.2,"upper_circuit_limit":745.7,"last_trade_time":"1749203990009","oi_day_high":234375.0,"oi_day_low":217125.0},"NSE_FO:UNIONBANK25JUN140CE":{"ohlc":{"open":13.45,"high":16.6,"low":11.7,"close":14.65},"depth":{"buy":[{"quantity":13275,"price":14.8,"orders":3},{"quantity":4425,"price":14.65,"orders":1},{"quantity":4425,"price":14.6,"orders":1},{"quantity":4425,"price":14.45,"orders":1},{"quantity":30975,"price":14.4,"orders":2}],"sell":[{"quantity":8850,"price":15.0,"orders":2},{"quantity":4425,"price":15.05,"orders":1},{"quantity":4425,"price":15.1,"orders":1},{"quantity":4425,"price":15.25,"orders":1},{"quantity":4425,"price":15.3,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|145515","symbol":"UNIONBANK25JUN140CE","last_price":14.65,"volume":548700,"average_price":14.46,"oi":1057575.0,"net_change":0.2,"total_buy_quantity":402675.0,"total_sell_quantity":513300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1749203385367","oi_day_high":1070850.0,"oi_day_low":1026600.0},"NSE_FO:ICICIGI25JUN1860PE":{"ohlc":{"open":31.35,"high":32.7,"low":5.5,"close":5.6},"depth":{"buy":[{"quantity":500,"price":5.5,"orders":1},{"quantity":750,"price":5.45,"orders":2},{"quantity":750,"price":5.4,"orders":2},{"quantity":500,"price":5.3,"orders":1},{"quantity":500,"price":5.2,"orders":1}],"sell":[{"quantity":250,"price":5.7,"orders":1},{"quantity":250,"price":5.8,"orders":1},{"quantity":250,"price":5.85,"orders":1},{"quantity":500,"price":5.9,"orders":2},{"quantity":750,"price":5.95,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|99087","symbol":"ICICIGI25JUN1860PE","last_price":5.6,"volume":299500,"average_price":12.73,"oi":91000.0,"net_change":-25.5,"total_buy_quantity":38000.0,"total_sell_quantity":43500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.95,"last_trade_time":"1749203953567","oi_day_high":100750.0,"oi_day_low":80000.0},"NSE_FO:HUDCO25JUN240PE":{"ohlc":{"open":7.9,"high":9.0,"low":5.05,"close":5.6},"depth":{"buy":[{"quantity":2425,"price":5.6,"orders":1},{"quantity":7275,"price":5.55,"orders":3},{"quantity":29100,"price":5.5,"orders":9},{"quantity":12125,"price":5.45,"orders":4},{"quantity":7275,"price":5.4,"orders":3}],"sell":[{"quantity":7275,"price":5.65,"orders":2},{"quantity":26675,"price":5.7,"orders":7},{"quantity":29100,"price":5.75,"orders":6},{"quantity":16975,"price":5.8,"orders":5},{"quantity":12125,"price":5.85,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|99562","symbol":"HUDCO25JUN240PE","last_price":5.6,"volume":6828800,"average_price":6.89,"oi":3722375.0,"net_change":-2.35,"total_buy_quantity":535925.0,"total_sell_quantity":836625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1749203974991","oi_day_high":3892125.0,"oi_day_low":3586575.0},"NSE_FO:TORNTPOWER25JUN1400PE":{"ohlc":{"open":32.5,"high":34.0,"low":27.6,"close":32.25},"depth":{"buy":[{"quantity":750,"price":32.35,"orders":2},{"quantity":375,"price":32.3,"orders":1},{"quantity":750,"price":32.05,"orders":1},{"quantity":750,"price":31.3,"orders":2},{"quantity":750,"price":31.25,"orders":1}],"sell":[{"quantity":375,"price":33.1,"orders":1},{"quantity":375,"price":33.15,"orders":1},{"quantity":375,"price":33.3,"orders":1},{"quantity":375,"price":33.5,"orders":1},{"quantity":750,"price":33.55,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|144933","symbol":"TORNTPOWER25JUN1400PE","last_price":32.25,"volume":28125,"average_price":31.14,"oi":122625.0,"net_change":-3.45,"total_buy_quantity":74250.0,"total_sell_quantity":63750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.2,"last_trade_time":"1749203995087","oi_day_high":122625.0,"oi_day_low":115500.0},"NSE_FO:PIIND25JUN3900CE":{"ohlc":{"open":118.1,"high":130.15,"low":79.6,"close":102.0},"depth":{"buy":[{"quantity":125,"price":100.9,"orders":1},{"quantity":250,"price":100.3,"orders":1},{"quantity":250,"price":100.25,"orders":1},{"quantity":125,"price":100.15,"orders":1},{"quantity":125,"price":100.1,"orders":1}],"sell":[{"quantity":250,"price":101.95,"orders":2},{"quantity":250,"price":102.0,"orders":1},{"quantity":125,"price":102.6,"orders":1},{"quantity":375,"price":102.95,"orders":2},{"quantity":250,"price":103.0,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|129840","symbol":"PIIND25JUN3900CE","last_price":102.0,"volume":255875,"average_price":104.48,"oi":85625.0,"net_change":-9.75,"total_buy_quantity":28875.0,"total_sell_quantity":27250.0,"lower_circuit_limit":4.05,"upper_circuit_limit":219.45,"last_trade_time":"1749203997542","oi_day_high":86000.0,"oi_day_low":58750.0},"NSE_FO:RECLTD25JUN410CE":{"ohlc":{"open":10.85,"high":17.7,"low":8.5,"close":16.1},"depth":{"buy":[{"quantity":2000,"price":16.05,"orders":1},{"quantity":23000,"price":16.0,"orders":6},{"quantity":11000,"price":15.95,"orders":8},{"quantity":9000,"price":15.9,"orders":5},{"quantity":14000,"price":15.85,"orders":7}],"sell":[{"quantity":2000,"price":16.15,"orders":2},{"quantity":13000,"price":16.2,"orders":7},{"quantity":7000,"price":16.25,"orders":5},{"quantity":5000,"price":16.3,"orders":4},{"quantity":5000,"price":16.35,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|124183","symbol":"RECLTD25JUN410CE","last_price":16.1,"volume":13008000,"average_price":14.41,"oi":3646000.0,"net_change":5.4,"total_buy_quantity":245000.0,"total_sell_quantity":573000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.1,"last_trade_time":"1749203999514","oi_day_high":6167000.0,"oi_day_low":3625000.0},"NSE_FO:APLAPOLLO25JUN1820PE":{"ohlc":{"open":12.0,"high":14.3,"low":10.0,"close":10.0},"depth":{"buy":[{"quantity":700,"price":10.55,"orders":1},{"quantity":350,"price":10.5,"orders":1},{"quantity":350,"price":10.35,"orders":1},{"quantity":1050,"price":10.1,"orders":1},{"quantity":1750,"price":10.05,"orders":1}],"sell":[{"quantity":350,"price":10.95,"orders":1},{"quantity":700,"price":11.0,"orders":1},{"quantity":350,"price":11.05,"orders":1},{"quantity":700,"price":11.6,"orders":2},{"quantity":1050,"price":12.65,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|63550","symbol":"APLAPOLLO25JUN1820PE","last_price":10.0,"volume":39900,"average_price":12.45,"oi":47600.0,"net_change":-3.2,"total_buy_quantity":100450.0,"total_sell_quantity":62650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.1,"last_trade_time":"1749203700065","oi_day_high":49350.0,"oi_day_low":34650.0},"NSE_FO:KEI25JUN3650PE":{"ohlc":{"open":94.8,"high":101.05,"low":60.15,"close":65.8},"depth":{"buy":[{"quantity":300,"price":64.15,"orders":2},{"quantity":150,"price":64.1,"orders":1},{"quantity":300,"price":64.05,"orders":1},{"quantity":150,"price":64.0,"orders":1},{"quantity":300,"price":63.05,"orders":1}],"sell":[{"quantity":150,"price":69.55,"orders":1},{"quantity":150,"price":69.6,"orders":1},{"quantity":150,"price":69.7,"orders":1},{"quantity":150,"price":69.85,"orders":1},{"quantity":150,"price":70.55,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|108003","symbol":"KEI25JUN3650PE","last_price":65.8,"volume":42300,"average_price":81.61,"oi":7500.0,"net_change":-45.35,"total_buy_quantity":33600.0,"total_sell_quantity":16200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":262.45,"last_trade_time":"1749203551546","oi_day_high":8550.0,"oi_day_low":4800.0},"NSE_FO:GRASIM25JUN2580PE":{"ohlc":{"open":66.55,"high":73.05,"low":47.85,"close":50.35},"depth":{"buy":[{"quantity":250,"price":49.85,"orders":1},{"quantity":250,"price":49.8,"orders":1},{"quantity":250,"price":49.75,"orders":1},{"quantity":250,"price":49.65,"orders":1},{"quantity":500,"price":49.55,"orders":1}],"sell":[{"quantity":250,"price":50.35,"orders":1},{"quantity":250,"price":50.4,"orders":1},{"quantity":250,"price":50.6,"orders":1},{"quantity":250,"price":50.9,"orders":1},{"quantity":500,"price":50.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|93085","symbol":"GRASIM25JUN2580PE","last_price":50.35,"volume":96000,"average_price":55.44,"oi":63500.0,"net_change":-10.45,"total_buy_quantity":32750.0,"total_sell_quantity":48000.0,"lower_circuit_limit":1.4,"upper_circuit_limit":120.2,"last_trade_time":"1749203920188","oi_day_high":64750.0,"oi_day_low":51750.0},"NSE_FO:PATANJALI25JUN1760PE":{"ohlc":{"open":94.6,"high":94.6,"low":94.6,"close":94.6},"depth":{"buy":[{"quantity":1200,"price":67.75,"orders":2},{"quantity":300,"price":67.7,"orders":1},{"quantity":600,"price":67.55,"orders":1},{"quantity":600,"price":66.05,"orders":1},{"quantity":1200,"price":62.9,"orders":1}],"sell":[{"quantity":300,"price":73.25,"orders":1},{"quantity":300,"price":73.3,"orders":1},{"quantity":300,"price":73.55,"orders":1},{"quantity":1500,"price":74.65,"orders":1},{"quantity":3000,"price":76.2,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|127516","symbol":"PATANJALI25JUN1760PE","last_price":94.6,"volume":0,"average_price":0.0,"oi":7500.0,"net_change":2.35,"total_buy_quantity":12600.0,"total_sell_quantity":22500.0,"lower_circuit_limit":25.6,"upper_circuit_limit":158.9,"last_trade_time":"1749117519000","oi_day_high":7500.0,"oi_day_low":6900.0},"NSE_FO:RBLBANK25JUN215PE":{"ohlc":{"open":11.8,"high":12.3,"low":4.7,"close":5.05},"depth":{"buy":[{"quantity":5000,"price":5.05,"orders":2},{"quantity":15000,"price":5.0,"orders":6},{"quantity":7500,"price":4.95,"orders":3},{"quantity":7500,"price":4.9,"orders":3},{"quantity":2500,"price":4.85,"orders":1}],"sell":[{"quantity":5000,"price":5.15,"orders":2},{"quantity":10000,"price":5.2,"orders":4},{"quantity":5000,"price":5.25,"orders":2},{"quantity":5000,"price":5.3,"orders":2},{"quantity":7500,"price":5.35,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|134185","symbol":"RBLBANK25JUN215PE","last_price":5.05,"volume":4385000,"average_price":6.28,"oi":882500.0,"net_change":-6.8,"total_buy_quantity":415000.0,"total_sell_quantity":505000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1749203972395","oi_day_high":902500.0,"oi_day_low":270000.0},"NSE_FO:PETRONET25JUN315PE":{"ohlc":{"open":10.45,"high":12.1,"low":10.45,"close":11.65},"depth":{"buy":[{"quantity":1500,"price":11.7,"orders":1},{"quantity":1500,"price":11.65,"orders":1},{"quantity":1500,"price":11.6,"orders":1},{"quantity":1500,"price":11.55,"orders":1},{"quantity":1500,"price":11.5,"orders":1}],"sell":[{"quantity":1500,"price":11.8,"orders":1},{"quantity":1500,"price":11.85,"orders":1},{"quantity":3000,"price":11.95,"orders":1},{"quantity":1500,"price":12.15,"orders":1},{"quantity":1500,"price":12.2,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|120623","symbol":"PETRONET25JUN315PE","last_price":11.65,"volume":106500,"average_price":11.25,"oi":238500.0,"net_change":1.0,"total_buy_quantity":199500.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1749202326831","oi_day_high":249000.0,"oi_day_low":237000.0},"NSE_FO:HDFCAMC25JUN4760PE":{"ohlc":{"open":70.05,"high":79.0,"low":29.0,"close":35.2},"depth":{"buy":[{"quantity":150,"price":34.75,"orders":1},{"quantity":150,"price":34.7,"orders":1},{"quantity":150,"price":33.7,"orders":1},{"quantity":150,"price":33.65,"orders":1},{"quantity":150,"price":33.55,"orders":1}],"sell":[{"quantity":150,"price":35.35,"orders":1},{"quantity":300,"price":35.4,"orders":2},{"quantity":750,"price":35.75,"orders":1},{"quantity":750,"price":36.2,"orders":1},{"quantity":150,"price":36.55,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|94612","symbol":"HDFCAMC25JUN4760PE","last_price":35.2,"volume":170550,"average_price":43.67,"oi":43950.0,"net_change":-74.05,"total_buy_quantity":20850.0,"total_sell_quantity":35850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":234.15,"last_trade_time":"1749203878434","oi_day_high":47550.0,"oi_day_low":22650.0},"NSE_FO:BANKINDIA25JUN119CE":{"ohlc":{"open":8.1,"high":8.1,"low":8.1,"close":8.1},"depth":{"buy":[{"quantity":4825,"price":7.5,"orders":1},{"quantity":9650,"price":7.45,"orders":1},{"quantity":9650,"price":7.35,"orders":1},{"quantity":19300,"price":7.1,"orders":1},{"quantity":48250,"price":6.95,"orders":1}],"sell":[{"quantity":4825,"price":8.0,"orders":1},{"quantity":19300,"price":8.1,"orders":1},{"quantity":48250,"price":8.25,"orders":1},{"quantity":24125,"price":8.7,"orders":1},{"quantity":48250,"price":9.3,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|72964","symbol":"BANKINDIA25JUN119CE","last_price":8.1,"volume":0,"average_price":0.0,"oi":221950.0,"net_change":0.0,"total_buy_quantity":400475.0,"total_sell_quantity":405300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1748935815000","oi_day_high":236425.0,"oi_day_low":221950.0},"NSE_FO:SBILIFE25JUN1820CE":{"ohlc":{"open":15.45,"high":17.5,"low":9.15,"close":15.7},"depth":{"buy":[{"quantity":750,"price":15.5,"orders":2},{"quantity":375,"price":15.45,"orders":1},{"quantity":750,"price":15.4,"orders":2},{"quantity":2250,"price":15.35,"orders":3},{"quantity":750,"price":15.3,"orders":2}],"sell":[{"quantity":750,"price":15.65,"orders":2},{"quantity":1125,"price":15.7,"orders":3},{"quantity":1875,"price":15.75,"orders":5},{"quantity":1125,"price":15.8,"orders":3},{"quantity":2625,"price":15.85,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|125162","symbol":"SBILIFE25JUN1820CE","last_price":15.7,"volume":792000,"average_price":13.32,"oi":783000.0,"net_change":0.4,"total_buy_quantity":157500.0,"total_sell_quantity":90750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.85,"last_trade_time":"1749203985021","oi_day_high":789750.0,"oi_day_low":772500.0},"NSE_FO:IREDA25JUN177.5CE":{"ohlc":{"open":3.7,"high":3.75,"low":2.4,"close":3.0},"depth":{"buy":[{"quantity":5800,"price":3.0,"orders":2},{"quantity":26100,"price":2.95,"orders":8},{"quantity":31900,"price":2.9,"orders":6},{"quantity":34800,"price":2.85,"orders":6},{"quantity":37700,"price":2.8,"orders":8}],"sell":[{"quantity":11600,"price":3.05,"orders":3},{"quantity":29000,"price":3.1,"orders":8},{"quantity":23200,"price":3.15,"orders":6},{"quantity":37700,"price":3.2,"orders":7},{"quantity":20300,"price":3.25,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|104569","symbol":"IREDA25JUN177.5CE","last_price":3.0,"volume":2586800,"average_price":2.91,"oi":1133900.0,"net_change":-0.8,"total_buy_quantity":870000.0,"total_sell_quantity":817800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1749203967748","oi_day_high":1206400.0,"oi_day_low":907700.0},"NSE_FO:AUBANK25JUN700PE":{"ohlc":{"open":11.4,"high":13.05,"low":4.35,"close":4.7},"depth":{"buy":[{"quantity":6000,"price":4.65,"orders":2},{"quantity":1000,"price":4.6,"orders":1},{"quantity":5000,"price":4.55,"orders":5},{"quantity":4000,"price":4.5,"orders":4},{"quantity":3000,"price":4.45,"orders":3}],"sell":[{"quantity":4000,"price":4.75,"orders":4},{"quantity":4000,"price":4.8,"orders":3},{"quantity":2000,"price":4.85,"orders":2},{"quantity":4000,"price":4.9,"orders":3},{"quantity":13000,"price":4.95,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|70501","symbol":"AUBANK25JUN700PE","last_price":4.7,"volume":1140000,"average_price":7.1,"oi":1453000.0,"net_change":-6.85,"total_buy_quantity":286000.0,"total_sell_quantity":184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1749203998613","oi_day_high":1460000.0,"oi_day_low":1355000.0},"NSE_FO:ACC25JUN1920PE":{"ohlc":{"open":54.1,"high":54.5,"low":44.5,"close":48.25},"depth":{"buy":[{"quantity":300,"price":47.4,"orders":1},{"quantity":300,"price":47.35,"orders":1},{"quantity":300,"price":47.25,"orders":1},{"quantity":300,"price":47.1,"orders":1},{"quantity":300,"price":47.0,"orders":1}],"sell":[{"quantity":300,"price":48.1,"orders":1},{"quantity":300,"price":48.15,"orders":1},{"quantity":300,"price":48.2,"orders":1},{"quantity":600,"price":48.25,"orders":1},{"quantity":600,"price":48.55,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|66076","symbol":"ACC25JUN1920PE","last_price":48.25,"volume":11100,"average_price":47.51,"oi":68100.0,"net_change":-11.2,"total_buy_quantity":20100.0,"total_sell_quantity":33300.0,"lower_circuit_limit":3.75,"upper_circuit_limit":115.15,"last_trade_time":"1749203952808","oi_day_high":68100.0,"oi_day_low":64200.0},"NSE_FO:CAMS25JUN3950PE":{"ohlc":{"open":39.0,"high":42.55,"low":26.7,"close":30.65},"depth":{"buy":[{"quantity":125,"price":30.55,"orders":1},{"quantity":125,"price":30.5,"orders":1},{"quantity":125,"price":30.0,"orders":1},{"quantity":125,"price":26.5,"orders":1},{"quantity":3750,"price":26.45,"orders":1}],"sell":[{"quantity":125,"price":32.3,"orders":1},{"quantity":250,"price":32.35,"orders":1},{"quantity":125,"price":32.6,"orders":1},{"quantity":250,"price":32.65,"orders":1},{"quantity":125,"price":34.45,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|79621","symbol":"CAMS25JUN3950PE","last_price":30.65,"volume":20500,"average_price":32.94,"oi":16625.0,"net_change":-9.5,"total_buy_quantity":16375.0,"total_sell_quantity":19750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.85,"last_trade_time":"1749203794906","oi_day_high":20750.0,"oi_day_low":16625.0},"NSE_FO:HINDCOPPER25JUN250CE":{"ohlc":{"open":14.05,"high":17.25,"low":11.7,"close":12.05},"depth":{"buy":[{"quantity":2650,"price":11.95,"orders":1},{"quantity":2650,"price":11.9,"orders":1},{"quantity":2650,"price":11.85,"orders":1},{"quantity":2650,"price":11.8,"orders":1},{"quantity":2650,"price":11.75,"orders":1}],"sell":[{"quantity":5300,"price":12.0,"orders":2},{"quantity":2650,"price":12.1,"orders":1},{"quantity":2650,"price":12.15,"orders":1},{"quantity":2650,"price":12.2,"orders":1},{"quantity":2650,"price":12.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|97448","symbol":"HINDCOPPER25JUN250CE","last_price":12.05,"volume":5912150,"average_price":14.85,"oi":1680100.0,"net_change":-1.0,"total_buy_quantity":381600.0,"total_sell_quantity":492900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1749203976409","oi_day_high":1862950.0,"oi_day_low":1372700.0},"NSE_FO:BAJFINANCE25JUN9200PE":{"ohlc":{"open":357.65,"high":368.75,"low":97.9,"close":101.15},"depth":{"buy":[{"quantity":375,"price":100.85,"orders":2},{"quantity":125,"price":100.05,"orders":1},{"quantity":625,"price":100.0,"orders":5},{"quantity":125,"price":99.05,"orders":1},{"quantity":125,"price":99.0,"orders":1}],"sell":[{"quantity":750,"price":102.5,"orders":2},{"quantity":375,"price":103.0,"orders":3},{"quantity":125,"price":103.15,"orders":1},{"quantity":250,"price":103.45,"orders":2},{"quantity":125,"price":103.8,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|72655","symbol":"BAJFINANCE25JUN9200PE","last_price":101.15,"volume":1237500,"average_price":135.9,"oi":256375.0,"net_change":-222.1,"total_buy_quantity":28625.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":597.45,"last_trade_time":"1749203998793","oi_day_high":270500.0,"oi_day_low":114750.0},"NSE_FO:JSWSTEEL25JUN1010CE":{"ohlc":{"open":11.15,"high":27.4,"low":10.9,"close":22.75},"depth":{"buy":[{"quantity":1350,"price":22.75,"orders":2},{"quantity":675,"price":22.7,"orders":1},{"quantity":675,"price":22.65,"orders":1},{"quantity":675,"price":22.6,"orders":1},{"quantity":2025,"price":22.55,"orders":1}],"sell":[{"quantity":675,"price":23.0,"orders":1},{"quantity":675,"price":23.05,"orders":1},{"quantity":675,"price":23.1,"orders":1},{"quantity":675,"price":23.15,"orders":1},{"quantity":675,"price":23.2,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|106765","symbol":"JSWSTEEL25JUN1010CE","last_price":22.75,"volume":1746225,"average_price":21.11,"oi":265950.0,"net_change":11.6,"total_buy_quantity":435375.0,"total_sell_quantity":166725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.05,"last_trade_time":"1749203985366","oi_day_high":363150.0,"oi_day_low":265275.0},"NSE_FO:NESTLEIND25JUN2440CE":{"ohlc":{"open":29.0,"high":33.4,"low":24.3,"close":29.9},"depth":{"buy":[{"quantity":200,"price":29.35,"orders":1},{"quantity":200,"price":29.3,"orders":1},{"quantity":200,"price":29.25,"orders":1},{"quantity":200,"price":28.9,"orders":1},{"quantity":600,"price":28.85,"orders":2}],"sell":[{"quantity":600,"price":29.65,"orders":3},{"quantity":200,"price":29.85,"orders":1},{"quantity":200,"price":29.95,"orders":1},{"quantity":1000,"price":30.0,"orders":2},{"quantity":200,"price":30.05,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|123454","symbol":"NESTLEIND25JUN2440CE","last_price":29.9,"volume":215400,"average_price":29.85,"oi":138800.0,"net_change":1.35,"total_buy_quantity":63400.0,"total_sell_quantity":38000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.85,"last_trade_time":"1749203984961","oi_day_high":156600.0,"oi_day_low":136400.0},"NSE_FO:IEX25JUN200PE":{"ohlc":{"open":6.0,"high":6.25,"low":3.65,"close":4.6},"depth":{"buy":[{"quantity":15000,"price":4.6,"orders":3},{"quantity":18750,"price":4.55,"orders":4},{"quantity":18750,"price":4.5,"orders":4},{"quantity":18750,"price":4.45,"orders":4},{"quantity":45000,"price":4.4,"orders":6}],"sell":[{"quantity":22500,"price":4.75,"orders":5},{"quantity":45000,"price":4.8,"orders":5},{"quantity":48750,"price":4.85,"orders":7},{"quantity":15000,"price":4.9,"orders":4},{"quantity":7500,"price":4.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|102384","symbol":"IEX25JUN200PE","last_price":4.6,"volume":6870000,"average_price":4.85,"oi":5066250.0,"net_change":-1.5,"total_buy_quantity":858750.0,"total_sell_quantity":660000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1749203998230","oi_day_high":5066250.0,"oi_day_low":3727500.0},"NSE_FO:MARICO25JUN720CE":{"ohlc":{"open":8.65,"high":9.55,"low":7.05,"close":7.65},"depth":{"buy":[{"quantity":1200,"price":7.65,"orders":1},{"quantity":6000,"price":7.6,"orders":3},{"quantity":7200,"price":7.55,"orders":3},{"quantity":7200,"price":7.5,"orders":4},{"quantity":3600,"price":7.45,"orders":2}],"sell":[{"quantity":6000,"price":7.75,"orders":3},{"quantity":40800,"price":7.8,"orders":3},{"quantity":4800,"price":7.85,"orders":2},{"quantity":2400,"price":7.9,"orders":2},{"quantity":2400,"price":7.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|117639","symbol":"MARICO25JUN720CE","last_price":7.65,"volume":384000,"average_price":8.1,"oi":364800.0,"net_change":-1.45,"total_buy_quantity":260400.0,"total_sell_quantity":249600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1749203978630","oi_day_high":373200.0,"oi_day_low":310800.0},"NSE_FO:SUNPHARMA25JUN1700PE":{"ohlc":{"open":38.1,"high":45.7,"low":37.85,"close":39.15},"depth":{"buy":[{"quantity":1050,"price":38.95,"orders":2},{"quantity":700,"price":38.9,"orders":1},{"quantity":350,"price":38.85,"orders":1},{"quantity":350,"price":38.8,"orders":1},{"quantity":1050,"price":38.7,"orders":2}],"sell":[{"quantity":350,"price":39.45,"orders":1},{"quantity":350,"price":39.5,"orders":1},{"quantity":700,"price":39.55,"orders":1},{"quantity":350,"price":39.6,"orders":1},{"quantity":700,"price":39.65,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|127663","symbol":"SUNPHARMA25JUN1700PE","last_price":39.15,"volume":202300,"average_price":41.43,"oi":584500.0,"net_change":-0.35,"total_buy_quantity":46550.0,"total_sell_quantity":52850.0,"lower_circuit_limit":3.7,"upper_circuit_limit":75.3,"last_trade_time":"1749203979956","oi_day_high":584500.0,"oi_day_low":522900.0},"NSE_FO:UNITDSPR25JUN1520CE":{"ohlc":{"open":86.55,"high":89.65,"low":85.85,"close":89.65},"depth":{"buy":[{"quantity":700,"price":89.55,"orders":2},{"quantity":350,"price":89.5,"orders":1},{"quantity":350,"price":89.45,"orders":1},{"quantity":350,"price":89.0,"orders":1},{"quantity":700,"price":88.05,"orders":2}],"sell":[{"quantity":350,"price":91.5,"orders":1},{"quantity":350,"price":91.8,"orders":1},{"quantity":350,"price":92.2,"orders":1},{"quantity":350,"price":92.4,"orders":1},{"quantity":350,"price":93.75,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|145611","symbol":"UNITDSPR25JUN1520CE","last_price":89.65,"volume":5950,"average_price":87.6,"oi":46200.0,"net_change":-11.3,"total_buy_quantity":51100.0,"total_sell_quantity":44800.0,"lower_circuit_limit":39.3,"upper_circuit_limit":162.6,"last_trade_time":"1749202600128","oi_day_high":47950.0,"oi_day_low":46200.0},"NSE_FO:GRANULES25JUN540CE":{"ohlc":{"open":13.3,"high":13.7,"low":10.1,"close":11.9},"depth":{"buy":[{"quantity":1000,"price":11.65,"orders":1},{"quantity":1000,"price":11.6,"orders":1},{"quantity":1000,"price":11.5,"orders":1},{"quantity":2000,"price":11.45,"orders":1},{"quantity":2000,"price":11.15,"orders":1}],"sell":[{"quantity":2000,"price":11.95,"orders":2},{"quantity":1000,"price":12.15,"orders":1},{"quantity":2000,"price":12.2,"orders":2},{"quantity":3000,"price":12.25,"orders":2},{"quantity":1000,"price":12.3,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|91152","symbol":"GRANULES25JUN540CE","last_price":11.9,"volume":469000,"average_price":11.81,"oi":359000.0,"net_change":-2.6,"total_buy_quantity":366000.0,"total_sell_quantity":192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1749203940010","oi_day_high":363000.0,"oi_day_low":293000.0},"NSE_FO:HDFCBANK25JUN1920CE":{"ohlc":{"open":52.35,"high":89.25,"low":50.1,"close":76.5},"depth":{"buy":[{"quantity":550,"price":76.45,"orders":1},{"quantity":550,"price":76.4,"orders":1},{"quantity":550,"price":76.25,"orders":1},{"quantity":1100,"price":76.05,"orders":1},{"quantity":2750,"price":76.0,"orders":2}],"sell":[{"quantity":550,"price":76.95,"orders":1},{"quantity":550,"price":77.0,"orders":1},{"quantity":550,"price":77.1,"orders":1},{"quantity":1650,"price":77.2,"orders":1},{"quantity":2750,"price":77.35,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|94089","symbol":"HDFCBANK25JUN1920CE","last_price":76.5,"volume":1839750,"average_price":67.26,"oi":952600.0,"net_change":20.85,"total_buy_quantity":59400.0,"total_sell_quantity":89100.0,"lower_circuit_limit":8.2,"upper_circuit_limit":144.6,"last_trade_time":"1749203994570","oi_day_high":1203400.0,"oi_day_low":925100.0},"NSE_FO:HDFCLIFE25JUN780PE":{"ohlc":{"open":26.9,"high":33.35,"low":25.45,"close":32.3},"depth":{"buy":[{"quantity":1100,"price":30.45,"orders":1},{"quantity":1100,"price":30.4,"orders":1},{"quantity":1100,"price":30.35,"orders":1},{"quantity":1100,"price":29.9,"orders":1},{"quantity":1100,"price":29.6,"orders":1}],"sell":[{"quantity":2200,"price":31.35,"orders":2},{"quantity":1100,"price":31.4,"orders":1},{"quantity":2200,"price":31.45,"orders":2},{"quantity":1100,"price":31.85,"orders":1},{"quantity":1100,"price":31.9,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|95273","symbol":"HDFCLIFE25JUN780PE","last_price":32.3,"volume":100100,"average_price":28.22,"oi":259600.0,"net_change":6.4,"total_buy_quantity":94600.0,"total_sell_quantity":102300.0,"lower_circuit_limit":5.2,"upper_circuit_limit":46.6,"last_trade_time":"1749199312070","oi_day_high":266200.0,"oi_day_low":253000.0},"NSE_FO:DMART25JUN4000PE":{"ohlc":{"open":39.5,"high":41.1,"low":21.6,"close":24.55},"depth":{"buy":[{"quantity":450,"price":24.55,"orders":3},{"quantity":300,"price":24.3,"orders":1},{"quantity":300,"price":24.2,"orders":1},{"quantity":300,"price":24.1,"orders":1},{"quantity":900,"price":24.05,"orders":2}],"sell":[{"quantity":450,"price":25.05,"orders":2},{"quantity":150,"price":25.1,"orders":1},{"quantity":900,"price":25.15,"orders":2},{"quantity":150,"price":25.2,"orders":1},{"quantity":900,"price":25.45,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|87121","symbol":"DMART25JUN4000PE","last_price":24.55,"volume":215550,"average_price":26.71,"oi":121650.0,"net_change":-15.1,"total_buy_quantity":35250.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.35,"last_trade_time":"1749203956136","oi_day_high":130950.0,"oi_day_low":113700.0},"NSE_FO:NHPC25JUN87PE":{"ohlc":{"open":2.05,"high":2.05,"low":1.25,"close":1.35},"depth":{"buy":[{"quantity":51200,"price":1.3,"orders":4},{"quantity":70400,"price":1.25,"orders":6},{"quantity":64000,"price":1.2,"orders":6},{"quantity":44800,"price":1.15,"orders":3},{"quantity":32000,"price":1.1,"orders":2}],"sell":[{"quantity":57600,"price":1.4,"orders":8},{"quantity":44800,"price":1.45,"orders":5},{"quantity":38400,"price":1.5,"orders":5},{"quantity":19200,"price":1.55,"orders":2},{"quantity":6400,"price":1.6,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|116872","symbol":"NHPC25JUN87PE","last_price":1.35,"volume":1081600,"average_price":1.5,"oi":966400.0,"net_change":-0.9,"total_buy_quantity":1056000.0,"total_sell_quantity":1004800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1749203995043","oi_day_high":966400.0,"oi_day_low":723200.0},"NSE_FO:ULTRACEMCO25JUN11300PE":{"ohlc":{"open":286.8,"high":293.0,"low":188.6,"close":221.2},"depth":{"buy":[{"quantity":100,"price":217.25,"orders":2},{"quantity":150,"price":217.2,"orders":1},{"quantity":150,"price":217.1,"orders":1},{"quantity":150,"price":217.0,"orders":1},{"quantity":50,"price":216.25,"orders":1}],"sell":[{"quantity":50,"price":222.55,"orders":1},{"quantity":150,"price":222.6,"orders":1},{"quantity":100,"price":222.65,"orders":1},{"quantity":150,"price":222.7,"orders":1},{"quantity":150,"price":222.85,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|133740","symbol":"ULTRACEMCO25JUN11300PE","last_price":221.2,"volume":35350,"average_price":227.97,"oi":17550.0,"net_change":-57.65,"total_buy_quantity":6550.0,"total_sell_quantity":9050.0,"lower_circuit_limit":12.1,"upper_circuit_limit":545.6,"last_trade_time":"1749203995379","oi_day_high":17650.0,"oi_day_low":14550.0},"NSE_FO:CROMPTON25JUN360CE":{"ohlc":{"open":5.3,"high":5.95,"low":4.6,"close":5.05},"depth":{"buy":[{"quantity":7200,"price":5.05,"orders":3},{"quantity":18000,"price":5.0,"orders":7},{"quantity":18000,"price":4.95,"orders":6},{"quantity":7200,"price":4.9,"orders":3},{"quantity":7200,"price":4.85,"orders":3}],"sell":[{"quantity":3600,"price":5.2,"orders":2},{"quantity":18000,"price":5.25,"orders":7},{"quantity":12600,"price":5.3,"orders":5},{"quantity":14400,"price":5.35,"orders":6},{"quantity":9000,"price":5.4,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|83563","symbol":"CROMPTON25JUN360CE","last_price":5.05,"volume":752400,"average_price":5.18,"oi":1083600.0,"net_change":-0.3,"total_buy_quantity":459000.0,"total_sell_quantity":473400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1749203978542","oi_day_high":1096200.0,"oi_day_low":1044000.0},"NSE_FO:HINDPETRO25JUN415CE":{"ohlc":{"open":8.0,"high":9.0,"low":7.75,"close":8.65},"depth":{"buy":[{"quantity":8100,"price":8.65,"orders":4},{"quantity":4050,"price":8.6,"orders":2},{"quantity":6075,"price":8.55,"orders":3},{"quantity":2025,"price":8.5,"orders":1},{"quantity":6075,"price":8.45,"orders":2}],"sell":[{"quantity":2025,"price":8.75,"orders":1},{"quantity":8100,"price":8.8,"orders":4},{"quantity":6075,"price":8.85,"orders":3},{"quantity":4050,"price":8.9,"orders":2},{"quantity":4050,"price":8.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|97488","symbol":"HINDPETRO25JUN415CE","last_price":8.65,"volume":453600,"average_price":8.36,"oi":407025.0,"net_change":1.45,"total_buy_quantity":348300.0,"total_sell_quantity":380700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1749203851063","oi_day_high":441450.0,"oi_day_low":407025.0},"NSE_FO:NAUKRI25JUN1440PE":{"ohlc":{"open":23.75,"high":26.3,"low":15.0,"close":15.05},"depth":{"buy":[{"quantity":375,"price":14.65,"orders":1},{"quantity":375,"price":14.5,"orders":1},{"quantity":375,"price":14.45,"orders":1},{"quantity":375,"price":14.4,"orders":1},{"quantity":375,"price":14.3,"orders":1}],"sell":[{"quantity":375,"price":14.85,"orders":1},{"quantity":750,"price":15.05,"orders":2},{"quantity":375,"price":15.15,"orders":1},{"quantity":375,"price":15.2,"orders":1},{"quantity":375,"price":15.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|121964","symbol":"NAUKRI25JUN1440PE","last_price":15.05,"volume":220875,"average_price":20.0,"oi":91875.0,"net_change":-11.3,"total_buy_quantity":69750.0,"total_sell_quantity":70500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.35,"last_trade_time":"1749203994160","oi_day_high":95250.0,"oi_day_low":82500.0},"NSE_FO:IGL25JUN215PE":{"ohlc":{"open":9.85,"high":10.25,"low":7.6,"close":8.65},"depth":{"buy":[{"quantity":2750,"price":8.65,"orders":1},{"quantity":8250,"price":8.6,"orders":3},{"quantity":13750,"price":8.55,"orders":2},{"quantity":2750,"price":8.5,"orders":1},{"quantity":2750,"price":8.45,"orders":1}],"sell":[{"quantity":5500,"price":8.75,"orders":2},{"quantity":13750,"price":8.8,"orders":3},{"quantity":11000,"price":8.85,"orders":3},{"quantity":11000,"price":8.9,"orders":2},{"quantity":5500,"price":8.95,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|102763","symbol":"IGL25JUN215PE","last_price":8.65,"volume":222750,"average_price":8.76,"oi":255750.0,"net_change":-1.95,"total_buy_quantity":321750.0,"total_sell_quantity":360250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1749203985788","oi_day_high":294250.0,"oi_day_low":244750.0},"NSE_FO:OIL25JUN440CE":{"ohlc":{"open":6.7,"high":8.7,"low":6.7,"close":7.8},"depth":{"buy":[{"quantity":1075,"price":7.7,"orders":1},{"quantity":1075,"price":7.65,"orders":1},{"quantity":1075,"price":7.6,"orders":1},{"quantity":4300,"price":7.55,"orders":2},{"quantity":2150,"price":7.5,"orders":2}],"sell":[{"quantity":1075,"price":7.8,"orders":1},{"quantity":1075,"price":7.85,"orders":1},{"quantity":5375,"price":7.9,"orders":2},{"quantity":3225,"price":7.95,"orders":3},{"quantity":1075,"price":8.0,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|126149","symbol":"OIL25JUN440CE","last_price":7.8,"volume":786900,"average_price":8.07,"oi":411725.0,"net_change":0.35,"total_buy_quantity":192425.0,"total_sell_quantity":260150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1749203994761","oi_day_high":468700.0,"oi_day_low":357975.0},"NSE_FO:ITC25JUN420CE":{"ohlc":{"open":7.55,"high":8.2,"low":6.95,"close":7.6},"depth":{"buy":[{"quantity":11200,"price":7.55,"orders":6},{"quantity":28800,"price":7.5,"orders":9},{"quantity":19200,"price":7.45,"orders":8},{"quantity":27200,"price":7.4,"orders":9},{"quantity":25600,"price":7.35,"orders":6}],"sell":[{"quantity":1600,"price":7.6,"orders":1},{"quantity":17600,"price":7.65,"orders":8},{"quantity":28800,"price":7.7,"orders":10},{"quantity":27200,"price":7.75,"orders":8},{"quantity":57600,"price":7.8,"orders":16}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|108842","symbol":"ITC25JUN420CE","last_price":7.6,"volume":8312000,"average_price":7.49,"oi":6846400.0,"net_change":0.35,"total_buy_quantity":627200.0,"total_sell_quantity":1478400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1749203992959","oi_day_high":7083200.0,"oi_day_low":6736000.0},"NSE_FO:FEDERALBNK25JUN200CE":{"ohlc":{"open":10.5,"high":14.1,"low":7.85,"close":10.35},"depth":{"buy":[{"quantity":5000,"price":10.35,"orders":1},{"quantity":5000,"price":10.3,"orders":1},{"quantity":20000,"price":10.25,"orders":3},{"quantity":5000,"price":10.2,"orders":1},{"quantity":15000,"price":10.15,"orders":2}],"sell":[{"quantity":25000,"price":10.45,"orders":4},{"quantity":5000,"price":10.5,"orders":1},{"quantity":15000,"price":10.55,"orders":2},{"quantity":5000,"price":10.6,"orders":1},{"quantity":5000,"price":10.65,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|89071","symbol":"FEDERALBNK25JUN200CE","last_price":10.35,"volume":2240000,"average_price":10.76,"oi":1405000.0,"net_change":0.25,"total_buy_quantity":590000.0,"total_sell_quantity":565000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1749203963495","oi_day_high":1515000.0,"oi_day_low":1405000.0},"NSE_FO:SJVN25JUN102PE":{"ohlc":{"open":3.3,"high":3.4,"low":2.25,"close":2.55},"depth":{"buy":[{"quantity":4725,"price":2.5,"orders":1},{"quantity":75600,"price":2.45,"orders":6},{"quantity":70875,"price":2.4,"orders":6},{"quantity":51975,"price":2.35,"orders":5},{"quantity":47250,"price":2.3,"orders":4}],"sell":[{"quantity":18900,"price":2.55,"orders":4},{"quantity":18900,"price":2.6,"orders":4},{"quantity":42525,"price":2.65,"orders":5},{"quantity":37800,"price":2.7,"orders":4},{"quantity":33075,"price":2.75,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|138512","symbol":"SJVN25JUN102PE","last_price":2.55,"volume":826875,"average_price":2.9,"oi":515025.0,"net_change":-0.45,"total_buy_quantity":1138725.0,"total_sell_quantity":978075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1749203991936","oi_day_high":529200.0,"oi_day_low":425250.0},"NSE_FO:CYIENT25JUN1360PE":{"ohlc":{"open":53.0,"high":67.65,"low":53.0,"close":59.35},"depth":{"buy":[{"quantity":300,"price":57.7,"orders":1},{"quantity":300,"price":57.65,"orders":1},{"quantity":300,"price":56.8,"orders":1},{"quantity":300,"price":56.5,"orders":1},{"quantity":300,"price":56.45,"orders":1}],"sell":[{"quantity":300,"price":59.8,"orders":1},{"quantity":300,"price":59.85,"orders":1},{"quantity":300,"price":59.95,"orders":1},{"quantity":300,"price":61.8,"orders":1},{"quantity":300,"price":62.5,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|84077","symbol":"CYIENT25JUN1360PE","last_price":59.35,"volume":15900,"average_price":59.99,"oi":67500.0,"net_change":5.45,"total_buy_quantity":27600.0,"total_sell_quantity":36600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.65,"last_trade_time":"1749203516423","oi_day_high":71700.0,"oi_day_low":67200.0},"NSE_FO:CANBK25JUN111CE":{"ohlc":{"open":7.55,"high":8.25,"low":5.55,"close":6.5},"depth":{"buy":[{"quantity":13500,"price":6.4,"orders":2},{"quantity":20250,"price":6.35,"orders":2},{"quantity":6750,"price":6.3,"orders":1},{"quantity":20250,"price":6.25,"orders":2},{"quantity":6750,"price":6.2,"orders":1}],"sell":[{"quantity":20250,"price":6.6,"orders":3},{"quantity":6750,"price":6.65,"orders":1},{"quantity":6750,"price":6.7,"orders":1},{"quantity":6750,"price":6.75,"orders":1},{"quantity":6750,"price":6.8,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|80192","symbol":"CANBK25JUN111CE","last_price":6.5,"volume":1653750,"average_price":6.56,"oi":1336500.0,"net_change":-0.8,"total_buy_quantity":641250.0,"total_sell_quantity":695250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1749203986127","oi_day_high":1336500.0,"oi_day_low":1242000.0},"NSE_FO:SONACOMS25JUN540CE":{"ohlc":{"open":10.0,"high":13.2,"low":5.4,"close":7.65},"depth":{"buy":[{"quantity":2325,"price":7.6,"orders":3},{"quantity":775,"price":7.55,"orders":1},{"quantity":3875,"price":7.5,"orders":4},{"quantity":2325,"price":7.45,"orders":2},{"quantity":1550,"price":7.4,"orders":2}],"sell":[{"quantity":2325,"price":7.8,"orders":3},{"quantity":1550,"price":7.85,"orders":2},{"quantity":2325,"price":7.9,"orders":3},{"quantity":2325,"price":7.95,"orders":2},{"quantity":1550,"price":8.0,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|139154","symbol":"SONACOMS25JUN540CE","last_price":7.65,"volume":833900,"average_price":8.04,"oi":251100.0,"net_change":-5.55,"total_buy_quantity":163525.0,"total_sell_quantity":161200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1749203969840","oi_day_high":270475.0,"oi_day_low":228625.0},"NSE_FO:TITAN25JUN3580CE":{"ohlc":{"open":48.0,"high":71.15,"low":41.15,"close":61.25},"depth":{"buy":[{"quantity":175,"price":60.3,"orders":1},{"quantity":350,"price":60.25,"orders":1},{"quantity":175,"price":59.6,"orders":1},{"quantity":525,"price":59.55,"orders":2},{"quantity":700,"price":58.95,"orders":1}],"sell":[{"quantity":175,"price":62.15,"orders":1},{"quantity":175,"price":62.35,"orders":1},{"quantity":350,"price":62.4,"orders":1},{"quantity":175,"price":62.45,"orders":1},{"quantity":175,"price":63.3,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|132222","symbol":"TITAN25JUN3580CE","last_price":61.25,"volume":195125,"average_price":58.96,"oi":51450.0,"net_change":13.25,"total_buy_quantity":47600.0,"total_sell_quantity":32025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.7,"last_trade_time":"1749203998523","oi_day_high":55300.0,"oi_day_low":48125.0},"NSE_FO:GODREJCP25JUN1240PE":{"ohlc":{"open":40.0,"high":42.2,"low":34.5,"close":39.05},"depth":{"buy":[{"quantity":1000,"price":38.35,"orders":2},{"quantity":500,"price":38.3,"orders":1},{"quantity":500,"price":38.25,"orders":1},{"quantity":500,"price":38.2,"orders":1},{"quantity":500,"price":37.95,"orders":1}],"sell":[{"quantity":500,"price":39.8,"orders":1},{"quantity":500,"price":39.85,"orders":1},{"quantity":500,"price":41.85,"orders":1},{"quantity":500,"price":41.9,"orders":1},{"quantity":2000,"price":43.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|90654","symbol":"GODREJCP25JUN1240PE","last_price":39.05,"volume":23500,"average_price":38.78,"oi":75000.0,"net_change":0.95,"total_buy_quantity":60500.0,"total_sell_quantity":50000.0,"lower_circuit_limit":3.05,"upper_circuit_limit":73.15,"last_trade_time":"1749201671157","oi_day_high":76000.0,"oi_day_low":74000.0},"NSE_FO:MFSL25JUN1480CE":{"ohlc":{"open":56.9,"high":61.35,"low":53.85,"close":55.2},"depth":{"buy":[{"quantity":800,"price":54.7,"orders":1},{"quantity":800,"price":54.65,"orders":1},{"quantity":800,"price":53.65,"orders":1},{"quantity":800,"price":53.1,"orders":1},{"quantity":800,"price":53.0,"orders":1}],"sell":[{"quantity":800,"price":57.25,"orders":1},{"quantity":800,"price":57.3,"orders":1},{"quantity":800,"price":57.35,"orders":1},{"quantity":800,"price":57.4,"orders":1},{"quantity":800,"price":58.6,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|119024","symbol":"MFSL25JUN1480CE","last_price":55.2,"volume":20000,"average_price":57.81,"oi":40000.0,"net_change":-2.0,"total_buy_quantity":62400.0,"total_sell_quantity":63200.0,"lower_circuit_limit":8.1,"upper_circuit_limit":106.3,"last_trade_time":"1749202343692","oi_day_high":45600.0,"oi_day_low":40000.0},"NSE_FO:ABFRL25JUN90PE":{"ohlc":{"open":14.45,"high":14.45,"low":14.45,"close":14.45},"depth":{"buy":[{"quantity":2600,"price":10.35,"orders":1},{"quantity":2600,"price":10.3,"orders":1},{"quantity":2600,"price":9.65,"orders":1},{"quantity":15600,"price":9.6,"orders":1},{"quantity":7800,"price":7.05,"orders":2}],"sell":[{"quantity":5200,"price":14.0,"orders":1},{"quantity":2600,"price":31.0,"orders":1},{"quantity":5200,"price":34.45,"orders":2},{"quantity":23400,"price":34.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|53113","symbol":"ABFRL25JUN90PE","last_price":14.45,"volume":2600,"average_price":14.45,"oi":933400.0,"net_change":-1.0,"total_buy_quantity":54600.0,"total_sell_quantity":36400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1749187688766","oi_day_high":933400.0,"oi_day_low":933400.0},"NSE_FO:TCS25JUN3500CE":{"ohlc":{"open":28.1,"high":28.1,"low":22.0,"close":26.45},"depth":{"buy":[{"quantity":350,"price":26.25,"orders":2},{"quantity":525,"price":26.2,"orders":3},{"quantity":525,"price":26.15,"orders":3},{"quantity":350,"price":26.1,"orders":2},{"quantity":700,"price":26.05,"orders":3}],"sell":[{"quantity":875,"price":26.45,"orders":4},{"quantity":1575,"price":26.5,"orders":6},{"quantity":875,"price":26.55,"orders":4},{"quantity":175,"price":26.6,"orders":1},{"quantity":175,"price":26.65,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|130999","symbol":"TCS25JUN3500CE","last_price":26.45,"volume":903350,"average_price":24.65,"oi":1280475.0,"net_change":0.05,"total_buy_quantity":140700.0,"total_sell_quantity":99050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.6,"last_trade_time":"1749203998835","oi_day_high":1294475.0,"oi_day_low":1240225.0},"NSE_FO:IIFL25JUN430PE":{"ohlc":{"open":12.0,"high":12.3,"low":5.65,"close":6.05},"depth":{"buy":[{"quantity":6200,"price":6.05,"orders":4},{"quantity":1550,"price":6.0,"orders":1},{"quantity":1550,"price":5.95,"orders":1},{"quantity":1550,"price":5.9,"orders":1},{"quantity":4650,"price":5.85,"orders":2}],"sell":[{"quantity":3100,"price":6.3,"orders":2},{"quantity":1550,"price":6.35,"orders":1},{"quantity":1550,"price":6.4,"orders":1},{"quantity":6200,"price":6.55,"orders":1},{"quantity":1550,"price":6.65,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|37867","symbol":"IIFL25JUN430PE","last_price":6.05,"volume":654100,"average_price":7.98,"oi":248000.0,"net_change":-7.95,"total_buy_quantity":271250.0,"total_sell_quantity":317750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1749203998770","oi_day_high":248000.0,"oi_day_low":203050.0},"NSE_FO:BPCL25JUN320CE":{"ohlc":{"open":4.75,"high":7.35,"low":4.7,"close":6.7},"depth":{"buy":[{"quantity":5400,"price":6.6,"orders":3},{"quantity":12600,"price":6.55,"orders":5},{"quantity":12600,"price":6.5,"orders":4},{"quantity":10800,"price":6.45,"orders":4},{"quantity":16200,"price":6.4,"orders":6}],"sell":[{"quantity":10800,"price":6.7,"orders":5},{"quantity":16200,"price":6.75,"orders":8},{"quantity":10800,"price":6.8,"orders":5},{"quantity":10800,"price":6.85,"orders":4},{"quantity":5400,"price":6.9,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|76781","symbol":"BPCL25JUN320CE","last_price":6.7,"volume":4213800,"average_price":6.21,"oi":2071800.0,"net_change":1.95,"total_buy_quantity":610200.0,"total_sell_quantity":702000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1749203991497","oi_day_high":2282400.0,"oi_day_low":2057400.0},"NSE_FO:HEROMOTOCO25JUN4350PE":{"ohlc":{"open":193.15,"high":193.15,"low":131.15,"close":142.05},"depth":{"buy":[{"quantity":150,"price":140.6,"orders":1},{"quantity":150,"price":140.55,"orders":1},{"quantity":300,"price":140.05,"orders":1},{"quantity":300,"price":139.05,"orders":1},{"quantity":300,"price":138.05,"orders":1}],"sell":[{"quantity":150,"price":142.7,"orders":1},{"quantity":150,"price":142.75,"orders":1},{"quantity":150,"price":142.9,"orders":1},{"quantity":150,"price":143.65,"orders":1},{"quantity":150,"price":144.7,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|95993","symbol":"HEROMOTOCO25JUN4350PE","last_price":142.05,"volume":36750,"average_price":146.36,"oi":46350.0,"net_change":-64.95,"total_buy_quantity":8850.0,"total_sell_quantity":11850.0,"lower_circuit_limit":68.3,"upper_circuit_limit":345.7,"last_trade_time":"1749203403399","oi_day_high":54900.0,"oi_day_low":46350.0},"NSE_FO:AUROPHARMA25JUN1180PE":{"ohlc":{"open":38.1,"high":43.0,"low":35.5,"close":36.8},"depth":{"buy":[{"quantity":550,"price":36.45,"orders":1},{"quantity":550,"price":36.4,"orders":1},{"quantity":550,"price":36.3,"orders":1},{"quantity":1650,"price":36.1,"orders":3},{"quantity":1100,"price":36.05,"orders":1}],"sell":[{"quantity":550,"price":38.15,"orders":1},{"quantity":550,"price":38.75,"orders":1},{"quantity":1650,"price":39.3,"orders":1},{"quantity":1650,"price":39.4,"orders":1},{"quantity":2750,"price":41.0,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|67391","symbol":"AUROPHARMA25JUN1180PE","last_price":36.8,"volume":31900,"average_price":41.26,"oi":104500.0,"net_change":-3.1,"total_buy_quantity":36850.0,"total_sell_quantity":62700.0,"lower_circuit_limit":3.6,"upper_circuit_limit":76.2,"last_trade_time":"1749202708940","oi_day_high":104500.0,"oi_day_low":97350.0},"NSE_FO:HFCL25JUN88PE":{"ohlc":{"open":3.45,"high":4.25,"low":1.75,"close":1.85},"depth":{"buy":[{"quantity":45650,"price":1.8,"orders":8},{"quantity":41500,"price":1.75,"orders":6},{"quantity":161850,"price":1.7,"orders":7},{"quantity":33200,"price":1.65,"orders":4},{"quantity":24900,"price":1.6,"orders":3}],"sell":[{"quantity":8300,"price":1.9,"orders":2},{"quantity":29050,"price":1.95,"orders":6},{"quantity":20750,"price":2.0,"orders":4},{"quantity":33200,"price":2.05,"orders":6},{"quantity":20750,"price":2.1,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|96843","symbol":"HFCL25JUN88PE","last_price":1.85,"volume":1485700,"average_price":2.39,"oi":614200.0,"net_change":-1.25,"total_buy_quantity":896400.0,"total_sell_quantity":954500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1749203842582","oi_day_high":634950.0,"oi_day_low":315400.0},"NSE_FO:BOSCHLTD25JUN31250CE":{"ohlc":{"open":852.85,"high":852.85,"low":852.85,"close":852.85},"depth":{"buy":[{"quantity":25,"price":816.65,"orders":1},{"quantity":25,"price":816.6,"orders":1},{"quantity":25,"price":816.25,"orders":1},{"quantity":75,"price":765.8,"orders":1},{"quantity":250,"price":757.95,"orders":1}],"sell":[{"quantity":75,"price":977.75,"orders":1},{"quantity":25,"price":977.8,"orders":1},{"quantity":25,"price":977.85,"orders":1},{"quantity":50,"price":979.65,"orders":1},{"quantity":100,"price":1010.05,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|76648","symbol":"BOSCHLTD25JUN31250CE","last_price":852.85,"volume":0,"average_price":0.0,"oi":650.0,"net_change":0.0,"total_buy_quantity":775.0,"total_sell_quantity":975.0,"lower_circuit_limit":43.4,"upper_circuit_limit":1662.3,"last_trade_time":"1749106483000","oi_day_high":900.0,"oi_day_low":650.0},"NSE_FO:INDIANB25JUN600PE":{"ohlc":{"open":7.0,"high":9.0,"low":5.8,"close":5.95},"depth":{"buy":[{"quantity":950,"price":5.85,"orders":1},{"quantity":950,"price":5.8,"orders":1},{"quantity":1900,"price":5.75,"orders":1},{"quantity":950,"price":5.7,"orders":1},{"quantity":2850,"price":5.65,"orders":2}],"sell":[{"quantity":1900,"price":6.0,"orders":2},{"quantity":9500,"price":6.1,"orders":1},{"quantity":950,"price":6.15,"orders":1},{"quantity":14250,"price":6.2,"orders":2},{"quantity":950,"price":6.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|103809","symbol":"INDIANB25JUN600PE","last_price":5.95,"volume":160550,"average_price":7.28,"oi":437950.0,"net_change":-1.55,"total_buy_quantity":226100.0,"total_sell_quantity":242250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1749203984591","oi_day_high":444600.0,"oi_day_low":425600.0},"NSE_FO:SOLARINDS25JUN16250PE":{"ohlc":{"open":229.95,"high":377.1,"low":220.0,"close":320.5},"depth":{"buy":[{"quantity":75,"price":320.3,"orders":1},{"quantity":75,"price":320.25,"orders":1},{"quantity":375,"price":319.15,"orders":1},{"quantity":75,"price":307.05,"orders":1},{"quantity":150,"price":301.75,"orders":1}],"sell":[{"quantity":75,"price":327.35,"orders":1},{"quantity":75,"price":327.4,"orders":1},{"quantity":75,"price":327.65,"orders":1},{"quantity":75,"price":329.9,"orders":1},{"quantity":150,"price":329.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|40012","symbol":"SOLARINDS25JUN16250PE","last_price":320.5,"volume":23100,"average_price":316.1,"oi":12000.0,"net_change":133.3,"total_buy_quantity":7350.0,"total_sell_quantity":6975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":559.5,"last_trade_time":"1749203980324","oi_day_high":12000.0,"oi_day_low":5250.0},"NSE_FO:SBIN25JUN800PE":{"ohlc":{"open":11.9,"high":13.75,"low":7.45,"close":8.05},"depth":{"buy":[{"quantity":4500,"price":8.0,"orders":2},{"quantity":10500,"price":7.95,"orders":7},{"quantity":7500,"price":7.9,"orders":5},{"quantity":12000,"price":7.85,"orders":7},{"quantity":2250,"price":7.8,"orders":3}],"sell":[{"quantity":4500,"price":8.1,"orders":2},{"quantity":4500,"price":8.15,"orders":5},{"quantity":9000,"price":8.2,"orders":6},{"quantity":5250,"price":8.25,"orders":6},{"quantity":14250,"price":8.3,"orders":7}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|136443","symbol":"SBIN25JUN800PE","last_price":8.05,"volume":15293250,"average_price":9.73,"oi":5590500.0,"net_change":-3.7,"total_buy_quantity":483750.0,"total_sell_quantity":521250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1749203994728","oi_day_high":6353250.0,"oi_day_low":5415750.0},"NSE_FO:POLYCAB25JUN6000PE":{"ohlc":{"open":162.65,"high":174.35,"low":96.15,"close":96.15},"depth":{"buy":[{"quantity":500,"price":96.25,"orders":1},{"quantity":250,"price":96.1,"orders":2},{"quantity":250,"price":96.05,"orders":1},{"quantity":125,"price":96.0,"orders":1},{"quantity":500,"price":95.1,"orders":1}],"sell":[{"quantity":250,"price":98.55,"orders":2},{"quantity":125,"price":98.9,"orders":1},{"quantity":250,"price":98.95,"orders":1},{"quantity":125,"price":100.2,"orders":1},{"quantity":375,"price":100.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|131779","symbol":"POLYCAB25JUN6000PE","last_price":96.15,"volume":186000,"average_price":135.07,"oi":103125.0,"net_change":-70.25,"total_buy_quantity":15250.0,"total_sell_quantity":23125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":379.95,"last_trade_time":"1749203988491","oi_day_high":105375.0,"oi_day_low":78250.0},"NSE_FO:INDIGO25JUN5300PE":{"ohlc":{"open":54.55,"high":59.4,"low":47.6,"close":49.8},"depth":{"buy":[{"quantity":150,"price":49.1,"orders":1},{"quantity":150,"price":49.05,"orders":1},{"quantity":150,"price":49.0,"orders":1},{"quantity":300,"price":48.95,"orders":2},{"quantity":300,"price":48.9,"orders":1}],"sell":[{"quantity":150,"price":49.8,"orders":1},{"quantity":150,"price":49.85,"orders":1},{"quantity":150,"price":49.9,"orders":1},{"quantity":150,"price":49.95,"orders":1},{"quantity":300,"price":50.05,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|104639","symbol":"INDIGO25JUN5300PE","last_price":49.8,"volume":82950,"average_price":52.77,"oi":157650.0,"net_change":-4.75,"total_buy_quantity":28200.0,"total_sell_quantity":22650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.5,"last_trade_time":"1749203974026","oi_day_high":160200.0,"oi_day_low":151800.0},"NSE_FO:PIDILITIND25JUN3020PE":{"ohlc":{"open":40.0,"high":42.15,"low":40.0,"close":42.15},"depth":{"buy":[{"quantity":250,"price":40.7,"orders":1},{"quantity":250,"price":40.65,"orders":1},{"quantity":1000,"price":40.6,"orders":2},{"quantity":750,"price":39.9,"orders":1},{"quantity":250,"price":39.85,"orders":1}],"sell":[{"quantity":250,"price":42.3,"orders":1},{"quantity":750,"price":42.5,"orders":1},{"quantity":250,"price":42.55,"orders":1},{"quantity":250,"price":42.6,"orders":1},{"quantity":750,"price":43.55,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|121275","symbol":"PIDILITIND25JUN3020PE","last_price":42.15,"volume":750,"average_price":41.43,"oi":12250.0,"net_change":-2.4,"total_buy_quantity":46750.0,"total_sell_quantity":31750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.05,"last_trade_time":"1749203785958","oi_day_high":12250.0,"oi_day_low":12250.0},"NSE_FO:IRB25JUN51PE":{"ohlc":{"open":1.8,"high":1.85,"low":0.95,"close":1.1},"depth":{"buy":[{"quantity":51250,"price":1.1,"orders":4},{"quantity":102500,"price":1.05,"orders":7},{"quantity":102500,"price":1.0,"orders":8},{"quantity":61500,"price":0.95,"orders":4},{"quantity":30750,"price":0.9,"orders":2}],"sell":[{"quantity":123000,"price":1.2,"orders":9},{"quantity":112750,"price":1.25,"orders":7},{"quantity":61500,"price":1.3,"orders":3},{"quantity":164000,"price":1.35,"orders":7},{"quantity":92250,"price":1.4,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|103935","symbol":"IRB25JUN51PE","last_price":1.1,"volume":1875750,"average_price":1.12,"oi":1301750.0,"net_change":-0.65,"total_buy_quantity":1107000.0,"total_sell_quantity":1937250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1749203958709","oi_day_high":1342750.0,"oi_day_low":830250.0},"NSE_FO:ADANIENT25JUN2540PE":{"ohlc":{"open":80.05,"high":80.95,"low":53.0,"close":62.0},"depth":{"buy":[{"quantity":300,"price":61.0,"orders":1},{"quantity":300,"price":60.15,"orders":1},{"quantity":300,"price":60.1,"orders":1},{"quantity":600,"price":60.05,"orders":1},{"quantity":600,"price":59.6,"orders":2}],"sell":[{"quantity":300,"price":61.5,"orders":1},{"quantity":900,"price":61.95,"orders":2},{"quantity":1200,"price":62.2,"orders":2},{"quantity":300,"price":62.45,"orders":1},{"quantity":300,"price":62.5,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|59450","symbol":"ADANIENT25JUN2540PE","last_price":62.0,"volume":540900,"average_price":63.21,"oi":208200.0,"net_change":-20.05,"total_buy_quantity":25500.0,"total_sell_quantity":36600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.4,"last_trade_time":"1749203977333","oi_day_high":211500.0,"oi_day_low":182700.0},"NSE_FO:BAJAJFINSV25JUN2020PE":{"ohlc":{"open":88.35,"high":103.05,"low":43.9,"close":57.05},"depth":{"buy":[{"quantity":1500,"price":57.05,"orders":3},{"quantity":500,"price":56.35,"orders":1},{"quantity":500,"price":56.3,"orders":1},{"quantity":500,"price":56.25,"orders":1},{"quantity":2500,"price":56.2,"orders":2}],"sell":[{"quantity":500,"price":57.5,"orders":1},{"quantity":500,"price":57.55,"orders":1},{"quantity":500,"price":57.6,"orders":1},{"quantity":500,"price":57.9,"orders":1},{"quantity":1500,"price":57.95,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|70037","symbol":"BAJAJFINSV25JUN2020PE","last_price":57.05,"volume":1036500,"average_price":58.7,"oi":182000.0,"net_change":-29.55,"total_buy_quantity":37500.0,"total_sell_quantity":55000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.65,"last_trade_time":"1749203992888","oi_day_high":210500.0,"oi_day_low":90500.0},"NSE_FO:ABCAPITAL25JUN222.5CE":{"ohlc":{"open":8.15,"high":14.4,"low":7.45,"close":13.35},"depth":{"buy":[{"quantity":2700,"price":12.95,"orders":1},{"quantity":2700,"price":12.85,"orders":1},{"quantity":2700,"price":12.8,"orders":1},{"quantity":2700,"price":12.75,"orders":1},{"quantity":2700,"price":12.7,"orders":1}],"sell":[{"quantity":10800,"price":13.35,"orders":3},{"quantity":2700,"price":13.4,"orders":1},{"quantity":2700,"price":13.45,"orders":1},{"quantity":2700,"price":13.75,"orders":1},{"quantity":10800,"price":14.15,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|58691","symbol":"ABCAPITAL25JUN222.5CE","last_price":13.35,"volume":575100,"average_price":11.14,"oi":129600.0,"net_change":5.0,"total_buy_quantity":256500.0,"total_sell_quantity":175500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1749203930791","oi_day_high":132300.0,"oi_day_low":99900.0},"NSE_FO:INDUSINDBK25JUN820CE":{"ohlc":{"open":15.15,"high":41.0,"low":14.5,"close":24.05},"depth":{"buy":[{"quantity":500,"price":23.75,"orders":1},{"quantity":1000,"price":23.7,"orders":2},{"quantity":500,"price":23.35,"orders":1},{"quantity":500,"price":23.3,"orders":1},{"quantity":4500,"price":23.25,"orders":3}],"sell":[{"quantity":500,"price":24.8,"orders":1},{"quantity":1500,"price":24.85,"orders":2},{"quantity":2000,"price":24.9,"orders":2},{"quantity":500,"price":24.95,"orders":1},{"quantity":1000,"price":25.0,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|104986","symbol":"INDUSINDBK25JUN820CE","last_price":24.05,"volume":13009000,"average_price":25.21,"oi":4362000.0,"net_change":9.55,"total_buy_quantity":529500.0,"total_sell_quantity":150500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.25,"last_trade_time":"1749203999945","oi_day_high":4671000.0,"oi_day_low":4256000.0},"NSE_FO:MAXHEALTH25JUN1140PE":{"ohlc":{"open":34.95,"high":38.35,"low":18.0,"close":18.7},"depth":{"buy":[{"quantity":1050,"price":18.7,"orders":2},{"quantity":1050,"price":18.65,"orders":2},{"quantity":1050,"price":18.6,"orders":2},{"quantity":525,"price":18.55,"orders":1},{"quantity":525,"price":18.5,"orders":1}],"sell":[{"quantity":525,"price":18.9,"orders":1},{"quantity":1050,"price":18.95,"orders":2},{"quantity":1050,"price":19.0,"orders":2},{"quantity":525,"price":19.05,"orders":1},{"quantity":525,"price":19.1,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|113213","symbol":"MAXHEALTH25JUN1140PE","last_price":18.7,"volume":211050,"average_price":25.66,"oi":91350.0,"net_change":-14.4,"total_buy_quantity":72450.0,"total_sell_quantity":89775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.15,"last_trade_time":"1749203995109","oi_day_high":113400.0,"oi_day_low":85050.0},"NSE_FO:HINDZINC25JUN460PE":{"ohlc":{"open":4.5,"high":5.25,"low":3.0,"close":3.8},"depth":{"buy":[{"quantity":4900,"price":3.75,"orders":4},{"quantity":13475,"price":3.7,"orders":6},{"quantity":4900,"price":3.65,"orders":4},{"quantity":15925,"price":3.6,"orders":8},{"quantity":12250,"price":3.55,"orders":4}],"sell":[{"quantity":1225,"price":3.85,"orders":1},{"quantity":2450,"price":3.9,"orders":2},{"quantity":8575,"price":3.95,"orders":5},{"quantity":8575,"price":4.0,"orders":5},{"quantity":6125,"price":4.05,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|99189","symbol":"HINDZINC25JUN460PE","last_price":3.8,"volume":1743175,"average_price":4.09,"oi":583100.0,"net_change":-1.95,"total_buy_quantity":515725.0,"total_sell_quantity":279300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1749203984116","oi_day_high":586775.0,"oi_day_low":508375.0},"NSE_FO:UPL25JUN630PE":{"ohlc":{"open":6.8,"high":7.8,"low":6.15,"close":7.45},"depth":{"buy":[{"quantity":1355,"price":7.55,"orders":1},{"quantity":4065,"price":7.5,"orders":3},{"quantity":5420,"price":7.45,"orders":3},{"quantity":2710,"price":7.4,"orders":2},{"quantity":4065,"price":7.35,"orders":2}],"sell":[{"quantity":1355,"price":7.65,"orders":1},{"quantity":5420,"price":7.7,"orders":2},{"quantity":5420,"price":7.75,"orders":3},{"quantity":4065,"price":7.8,"orders":1},{"quantity":1355,"price":7.85,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|134611","symbol":"UPL25JUN630PE","last_price":7.45,"volume":424115,"average_price":6.9,"oi":906495.0,"net_change":0.55,"total_buy_quantity":272355.0,"total_sell_quantity":210025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1749203957242","oi_day_high":911915.0,"oi_day_low":864490.0},"NSE_FO:KALYANKJIL25JUN570CE":{"ohlc":{"open":13.3,"high":19.2,"low":11.15,"close":17.05},"depth":{"buy":[{"quantity":775,"price":17.15,"orders":1},{"quantity":1550,"price":17.1,"orders":2},{"quantity":1550,"price":17.05,"orders":2},{"quantity":3875,"price":17.0,"orders":5},{"quantity":1550,"price":16.95,"orders":2}],"sell":[{"quantity":2325,"price":17.2,"orders":1},{"quantity":1550,"price":17.4,"orders":2},{"quantity":1550,"price":17.45,"orders":2},{"quantity":1550,"price":17.5,"orders":2},{"quantity":1550,"price":17.55,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|107716","symbol":"KALYANKJIL25JUN570CE","last_price":17.05,"volume":1706550,"average_price":16.67,"oi":446400.0,"net_change":3.9,"total_buy_quantity":176700.0,"total_sell_quantity":175150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1749203995686","oi_day_high":489025.0,"oi_day_low":305350.0},"NSE_FO:NBCC25JUN116CE":{"ohlc":{"open":13.0,"high":13.0,"low":13.0,"close":13.0},"depth":{"buy":[{"quantity":11600,"price":12.85,"orders":1},{"quantity":23200,"price":12.8,"orders":1},{"quantity":29000,"price":12.65,"orders":1},{"quantity":58000,"price":12.5,"orders":1},{"quantity":58000,"price":12.4,"orders":1}],"sell":[{"quantity":40600,"price":13.9,"orders":2},{"quantity":23200,"price":13.95,"orders":1},{"quantity":58000,"price":14.2,"orders":1},{"quantity":29000,"price":14.55,"orders":1},{"quantity":58000,"price":15.05,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|122773","symbol":"NBCC25JUN116CE","last_price":13.0,"volume":0,"average_price":0.0,"oi":197200.0,"net_change":0.0,"total_buy_quantity":406000.0,"total_sell_quantity":475600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1749100592000","oi_day_high":197200.0,"oi_day_low":197200.0},"NSE_FO:ASIANPAINT25JUN2300CE":{"ohlc":{"open":19.4,"high":19.6,"low":16.6,"close":17.0},"depth":{"buy":[{"quantity":200,"price":17.0,"orders":1},{"quantity":200,"price":16.95,"orders":1},{"quantity":600,"price":16.9,"orders":1},{"quantity":600,"price":16.85,"orders":2},{"quantity":400,"price":16.8,"orders":2}],"sell":[{"quantity":1600,"price":17.1,"orders":1},{"quantity":200,"price":17.15,"orders":1},{"quantity":1200,"price":17.2,"orders":4},{"quantity":800,"price":17.25,"orders":3},{"quantity":200,"price":17.3,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|65510","symbol":"ASIANPAINT25JUN2300CE","last_price":17.0,"volume":581400,"average_price":17.93,"oi":893400.0,"net_change":-1.4,"total_buy_quantity":70200.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.55,"last_trade_time":"1749203997874","oi_day_high":917600.0,"oi_day_low":885000.0},"NSE_FO:TATAELXSI25JUN6500PE":{"ohlc":{"open":214.0,"high":245.5,"low":196.45,"close":221.65},"depth":{"buy":[{"quantity":300,"price":213.05,"orders":1},{"quantity":400,"price":200.55,"orders":2},{"quantity":400,"price":200.5,"orders":1},{"quantity":300,"price":196.7,"orders":1},{"quantity":1300,"price":196.65,"orders":1}],"sell":[{"quantity":100,"price":223.7,"orders":1},{"quantity":100,"price":223.75,"orders":1},{"quantity":100,"price":223.8,"orders":1},{"quantity":100,"price":224.45,"orders":1},{"quantity":300,"price":224.9,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|142638","symbol":"TATAELXSI25JUN6500PE","last_price":221.65,"volume":10000,"average_price":217.22,"oi":11900.0,"net_change":7.65,"total_buy_quantity":10800.0,"total_sell_quantity":11500.0,"lower_circuit_limit":23.6,"upper_circuit_limit":404.4,"last_trade_time":"1749203816055","oi_day_high":12200.0,"oi_day_low":10500.0},"NSE_FO:ASHOKLEY25JUN240PE":{"ohlc":{"open":9.05,"high":9.15,"low":3.8,"close":3.9},"depth":{"buy":[{"quantity":7500,"price":3.9,"orders":3},{"quantity":25000,"price":3.85,"orders":4},{"quantity":27500,"price":3.8,"orders":7},{"quantity":35000,"price":3.75,"orders":7},{"quantity":22500,"price":3.7,"orders":5}],"sell":[{"quantity":17500,"price":4.0,"orders":4},{"quantity":25000,"price":4.05,"orders":5},{"quantity":25000,"price":4.1,"orders":6},{"quantity":15000,"price":4.15,"orders":5},{"quantity":20000,"price":4.2,"orders":6}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|68880","symbol":"ASHOKLEY25JUN240PE","last_price":3.9,"volume":6172500,"average_price":4.61,"oi":2262500.0,"net_change":-4.65,"total_buy_quantity":787500.0,"total_sell_quantity":635000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1749203987733","oi_day_high":2340000.0,"oi_day_low":1787500.0},"NSE_FO:BRITANNIA25JUN5500PE":{"ohlc":{"open":61.05,"high":76.45,"low":48.0,"close":57.3},"depth":{"buy":[{"quantity":100,"price":56.5,"orders":1},{"quantity":300,"price":56.05,"orders":2},{"quantity":200,"price":55.55,"orders":2},{"quantity":100,"price":55.15,"orders":1},{"quantity":100,"price":55.1,"orders":1}],"sell":[{"quantity":100,"price":56.95,"orders":1},{"quantity":100,"price":57.0,"orders":1},{"quantity":100,"price":57.25,"orders":1},{"quantity":3500,"price":57.3,"orders":1},{"quantity":300,"price":57.9,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|77280","symbol":"BRITANNIA25JUN5500PE","last_price":57.3,"volume":101500,"average_price":60.55,"oi":44200.0,"net_change":-4.6,"total_buy_quantity":17700.0,"total_sell_quantity":13900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.55,"last_trade_time":"1749203995107","oi_day_high":51200.0,"oi_day_low":42800.0},"NSE_FO:ATGL25JUN680CE":{"ohlc":{"open":29.0,"high":30.95,"low":21.2,"close":23.25},"depth":{"buy":[{"quantity":1550,"price":23.8,"orders":2},{"quantity":775,"price":23.5,"orders":1},{"quantity":1550,"price":23.45,"orders":2},{"quantity":775,"price":23.3,"orders":1},{"quantity":1550,"price":23.25,"orders":1}],"sell":[{"quantity":775,"price":24.1,"orders":1},{"quantity":775,"price":24.15,"orders":1},{"quantity":775,"price":24.2,"orders":1},{"quantity":1550,"price":24.25,"orders":2},{"quantity":775,"price":24.3,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|69779","symbol":"ATGL25JUN680CE","last_price":23.25,"volume":314650,"average_price":23.85,"oi":287525.0,"net_change":-2.7,"total_buy_quantity":206150.0,"total_sell_quantity":162750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.55,"last_trade_time":"1749203911823","oi_day_high":306900.0,"oi_day_low":254200.0},"NSE_FO:BAJAJ-AUTO25JUN8900PE":{"ohlc":{"open":346.95,"high":354.05,"low":311.45,"close":326.3},"depth":{"buy":[{"quantity":150,"price":321.1,"orders":2},{"quantity":750,"price":315.5,"orders":1},{"quantity":75,"price":315.45,"orders":1},{"quantity":75,"price":310.0,"orders":1},{"quantity":900,"price":292.45,"orders":1}],"sell":[{"quantity":150,"price":329.85,"orders":2},{"quantity":75,"price":329.9,"orders":1},{"quantity":225,"price":329.95,"orders":2},{"quantity":75,"price":331.5,"orders":1},{"quantity":75,"price":334.15,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|69454","symbol":"BAJAJ-AUTO25JUN8900PE","last_price":326.3,"volume":10725,"average_price":333.34,"oi":56625.0,"net_change":-77.75,"total_buy_quantity":9225.0,"total_sell_quantity":6825.0,"lower_circuit_limit":106.6,"upper_circuit_limit":701.5,"last_trade_time":"1749201284112","oi_day_high":57150.0,"oi_day_low":56625.0},"NSE_FO:PFC25JUN410CE":{"ohlc":{"open":11.7,"high":19.05,"low":9.4,"close":16.75},"depth":{"buy":[{"quantity":2600,"price":16.6,"orders":2},{"quantity":2600,"price":16.55,"orders":2},{"quantity":5200,"price":16.5,"orders":4},{"quantity":5200,"price":16.45,"orders":3},{"quantity":1300,"price":16.3,"orders":1}],"sell":[{"quantity":3900,"price":16.75,"orders":3},{"quantity":7800,"price":16.8,"orders":5},{"quantity":5200,"price":16.85,"orders":4},{"quantity":3900,"price":16.9,"orders":3},{"quantity":5200,"price":16.95,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|120804","symbol":"PFC25JUN410CE","last_price":16.75,"volume":7242300,"average_price":15.07,"oi":2730000.0,"net_change":5.15,"total_buy_quantity":249600.0,"total_sell_quantity":351000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1749203996818","oi_day_high":3595800.0,"oi_day_low":2717000.0},"NSE_FO:SAIL25JUN130CE":{"ohlc":{"open":5.95,"high":7.4,"low":5.5,"close":7.05},"depth":{"buy":[{"quantity":12000,"price":7.05,"orders":3},{"quantity":4000,"price":7.0,"orders":1},{"quantity":4000,"price":6.95,"orders":1},{"quantity":8000,"price":6.9,"orders":2},{"quantity":4000,"price":6.85,"orders":1}],"sell":[{"quantity":12000,"price":7.15,"orders":2},{"quantity":16000,"price":7.2,"orders":3},{"quantity":4000,"price":7.25,"orders":1},{"quantity":4000,"price":7.3,"orders":1},{"quantity":4000,"price":7.35,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|135253","symbol":"SAIL25JUN130CE","last_price":7.05,"volume":6424000,"average_price":6.31,"oi":4832000.0,"net_change":1.1,"total_buy_quantity":556000.0,"total_sell_quantity":708000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1749203982138","oi_day_high":5528000.0,"oi_day_low":4832000.0},"NSE_FO:BIOCON25JUN335CE":{"ohlc":{"open":8.3,"high":8.75,"low":6.75,"close":7.25},"depth":{"buy":[{"quantity":2500,"price":7.2,"orders":1},{"quantity":2500,"price":7.15,"orders":1},{"quantity":15000,"price":7.1,"orders":5},{"quantity":12500,"price":7.05,"orders":3},{"quantity":7500,"price":7.0,"orders":3}],"sell":[{"quantity":5000,"price":7.3,"orders":2},{"quantity":10000,"price":7.35,"orders":3},{"quantity":5000,"price":7.4,"orders":2},{"quantity":10000,"price":7.45,"orders":3},{"quantity":7500,"price":7.5,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|76039","symbol":"BIOCON25JUN335CE","last_price":7.25,"volume":1257500,"average_price":7.4,"oi":1012500.0,"net_change":-1.4,"total_buy_quantity":377500.0,"total_sell_quantity":517500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1749203969564","oi_day_high":1037500.0,"oi_day_low":895000.0},"NSE_FO:TATATECH25JUN770PE":{"ohlc":{"open":31.0,"high":36.0,"low":31.0,"close":32.55},"depth":{"buy":[{"quantity":1400,"price":32.1,"orders":2},{"quantity":700,"price":32.05,"orders":1},{"quantity":2100,"price":32.0,"orders":1},{"quantity":700,"price":31.95,"orders":1},{"quantity":2100,"price":30.1,"orders":1}],"sell":[{"quantity":1400,"price":32.5,"orders":2},{"quantity":2100,"price":32.7,"orders":1},{"quantity":1400,"price":32.75,"orders":1},{"quantity":700,"price":32.8,"orders":1},{"quantity":2100,"price":33.1,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|130684","symbol":"TATATECH25JUN770PE","last_price":32.55,"volume":46200,"average_price":33.64,"oi":106400.0,"net_change":3.35,"total_buy_quantity":53900.0,"total_sell_quantity":84000.0,"lower_circuit_limit":9.05,"upper_circuit_limit":49.35,"last_trade_time":"1749203877563","oi_day_high":115500.0,"oi_day_low":105700.0},"NSE_FO:JSL25JUN670CE":{"ohlc":{"open":29.8,"high":36.0,"low":26.65,"close":34.85},"depth":{"buy":[{"quantity":775,"price":35.3,"orders":1},{"quantity":775,"price":35.25,"orders":1},{"quantity":1550,"price":35.2,"orders":2},{"quantity":775,"price":34.9,"orders":1},{"quantity":3100,"price":34.85,"orders":3}],"sell":[{"quantity":775,"price":35.85,"orders":1},{"quantity":775,"price":35.9,"orders":1},{"quantity":775,"price":35.95,"orders":1},{"quantity":775,"price":36.0,"orders":1},{"quantity":1550,"price":36.2,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|106185","symbol":"JSL25JUN670CE","last_price":34.85,"volume":193750,"average_price":31.56,"oi":106950.0,"net_change":8.3,"total_buy_quantity":117025.0,"total_sell_quantity":55025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.05,"last_trade_time":"1749203953142","oi_day_high":145700.0,"oi_day_low":106950.0},"NSE_FO:TATAMOTORS25JUN720CE":{"ohlc":{"open":13.95,"high":18.05,"low":12.2,"close":15.85},"depth":{"buy":[{"quantity":2750,"price":15.75,"orders":4},{"quantity":6050,"price":15.7,"orders":10},{"quantity":5500,"price":15.65,"orders":7},{"quantity":10450,"price":15.6,"orders":7},{"quantity":4950,"price":15.55,"orders":6}],"sell":[{"quantity":3300,"price":15.85,"orders":3},{"quantity":7150,"price":15.9,"orders":11},{"quantity":8800,"price":15.95,"orders":9},{"quantity":4400,"price":16.0,"orders":7},{"quantity":5500,"price":16.05,"orders":7}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|142827","symbol":"TATAMOTORS25JUN720CE","last_price":15.85,"volume":8668000,"average_price":15.22,"oi":5328950.0,"net_change":0.5,"total_buy_quantity":695200.0,"total_sell_quantity":845350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1749203998251","oi_day_high":5874550.0,"oi_day_low":5298150.0},"NSE_FO:AMBUJACEM25JUN560PE":{"ohlc":{"open":16.5,"high":17.0,"low":13.15,"close":13.7},"depth":{"buy":[{"quantity":1800,"price":13.45,"orders":2},{"quantity":900,"price":13.4,"orders":1},{"quantity":900,"price":13.35,"orders":1},{"quantity":900,"price":13.3,"orders":1},{"quantity":3600,"price":13.25,"orders":3}],"sell":[{"quantity":900,"price":13.65,"orders":1},{"quantity":2700,"price":13.7,"orders":2},{"quantity":3600,"price":13.75,"orders":3},{"quantity":900,"price":13.8,"orders":1},{"quantity":900,"price":13.85,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|67647","symbol":"AMBUJACEM25JUN560PE","last_price":13.7,"volume":140400,"average_price":14.97,"oi":539100.0,"net_change":-4.1,"total_buy_quantity":99000.0,"total_sell_quantity":136800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1749203993348","oi_day_high":539100.0,"oi_day_low":503100.0},"NSE_FO:TORNTPHARM25JUN3150PE":{"ohlc":{"open":63.5,"high":67.0,"low":51.45,"close":58.45},"depth":{"buy":[{"quantity":250,"price":57.35,"orders":1},{"quantity":250,"price":57.2,"orders":1},{"quantity":250,"price":57.1,"orders":1},{"quantity":500,"price":57.05,"orders":1},{"quantity":250,"price":56.15,"orders":1}],"sell":[{"quantity":250,"price":58.95,"orders":1},{"quantity":250,"price":59.0,"orders":1},{"quantity":250,"price":59.85,"orders":1},{"quantity":250,"price":59.9,"orders":1},{"quantity":500,"price":59.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|132674","symbol":"TORNTPHARM25JUN3150PE","last_price":58.45,"volume":33250,"average_price":62.03,"oi":30000.0,"net_change":-5.4,"total_buy_quantity":28750.0,"total_sell_quantity":36500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.15,"last_trade_time":"1749203904041","oi_day_high":30250.0,"oi_day_low":23500.0},"NSE_FO:ANGELONE25JUN3000PE":{"ohlc":{"open":40.0,"high":43.9,"low":32.0,"close":36.0},"depth":{"buy":[{"quantity":200,"price":36.0,"orders":1},{"quantity":200,"price":35.95,"orders":1},{"quantity":400,"price":35.75,"orders":2},{"quantity":200,"price":35.45,"orders":1},{"quantity":200,"price":35.2,"orders":1}],"sell":[{"quantity":200,"price":36.45,"orders":1},{"quantity":200,"price":36.65,"orders":1},{"quantity":600,"price":36.7,"orders":2},{"quantity":200,"price":36.75,"orders":1},{"quantity":400,"price":36.8,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|67973","symbol":"ANGELONE25JUN3000PE","last_price":36.0,"volume":289800,"average_price":38.7,"oi":182400.0,"net_change":0.0,"total_buy_quantity":45800.0,"total_sell_quantity":58800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.55,"last_trade_time":"1749203970121","oi_day_high":185000.0,"oi_day_low":156400.0},"NSE_FO:HAL25JUN5000PE":{"ohlc":{"open":119.3,"high":174.7,"low":109.25,"close":162.2},"depth":{"buy":[{"quantity":150,"price":162.0,"orders":1},{"quantity":150,"price":161.75,"orders":1},{"quantity":450,"price":161.6,"orders":2},{"quantity":150,"price":161.45,"orders":1},{"quantity":450,"price":161.4,"orders":1}],"sell":[{"quantity":150,"price":162.95,"orders":1},{"quantity":150,"price":163.65,"orders":1},{"quantity":150,"price":163.7,"orders":1},{"quantity":300,"price":163.75,"orders":1},{"quantity":150,"price":163.8,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|92293","symbol":"HAL25JUN5000PE","last_price":162.2,"volume":696300,"average_price":152.62,"oi":756000.0,"net_change":44.3,"total_buy_quantity":32100.0,"total_sell_quantity":28650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":271.2,"last_trade_time":"1749203999980","oi_day_high":776400.0,"oi_day_low":748500.0},"NSE_FO:VEDL25JUN450CE":{"ohlc":{"open":9.7,"high":12.05,"low":8.45,"close":11.0},"depth":{"buy":[{"quantity":2300,"price":10.9,"orders":2},{"quantity":2300,"price":10.85,"orders":2},{"quantity":5750,"price":10.8,"orders":5},{"quantity":4600,"price":10.75,"orders":4},{"quantity":5750,"price":10.7,"orders":5}],"sell":[{"quantity":2300,"price":11.05,"orders":2},{"quantity":5750,"price":11.1,"orders":5},{"quantity":5750,"price":11.15,"orders":5},{"quantity":4600,"price":11.2,"orders":4},{"quantity":10350,"price":11.25,"orders":6}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|135014","symbol":"VEDL25JUN450CE","last_price":11.0,"volume":13693050,"average_price":10.36,"oi":4318250.0,"net_change":1.45,"total_buy_quantity":378350.0,"total_sell_quantity":798100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1749203996052","oi_day_high":5100250.0,"oi_day_low":4314800.0},"NSE_FO:LAURUSLABS25JUN610PE":{"ohlc":{"open":5.7,"high":9.05,"low":5.3,"close":5.6},"depth":{"buy":[{"quantity":3400,"price":5.75,"orders":2},{"quantity":1700,"price":5.7,"orders":1},{"quantity":3400,"price":5.65,"orders":2},{"quantity":1700,"price":5.6,"orders":1},{"quantity":1700,"price":5.55,"orders":1}],"sell":[{"quantity":3400,"price":5.9,"orders":1},{"quantity":1700,"price":6.15,"orders":1},{"quantity":3400,"price":6.45,"orders":2},{"quantity":1700,"price":7.0,"orders":1},{"quantity":34000,"price":7.2,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|108873","symbol":"LAURUSLABS25JUN610PE","last_price":5.6,"volume":421600,"average_price":7.12,"oi":290700.0,"net_change":-0.35,"total_buy_quantity":215900.0,"total_sell_quantity":265200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1749203943923","oi_day_high":323000.0,"oi_day_low":278800.0},"NSE_FO:ABFRL25JUN90CE":{"ohlc":{"open":0.2,"high":0.35,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":54600,"price":0.25,"orders":5},{"quantity":221000,"price":0.2,"orders":9},{"quantity":514800,"price":0.15,"orders":18},{"quantity":444600,"price":0.1,"orders":21},{"quantity":559000,"price":0.05,"orders":26}],"sell":[{"quantity":124800,"price":0.3,"orders":3},{"quantity":20800,"price":0.35,"orders":6},{"quantity":26000,"price":0.4,"orders":4},{"quantity":49400,"price":0.45,"orders":8},{"quantity":137800,"price":0.5,"orders":11}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|53112","symbol":"ABFRL25JUN90CE","last_price":0.3,"volume":509600,"average_price":0.23,"oi":8312200.0,"net_change":0.05,"total_buy_quantity":1794000.0,"total_sell_quantity":819000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1749203998200","oi_day_high":8793200.0,"oi_day_low":8312200.0},"NSE_FO:PNB25JUN102CE":{"ohlc":{"open":8.6,"high":10.6,"low":8.15,"close":9.25},"depth":{"buy":[{"quantity":8000,"price":9.2,"orders":1},{"quantity":24000,"price":9.15,"orders":2},{"quantity":8000,"price":9.1,"orders":1},{"quantity":16000,"price":9.05,"orders":1},{"quantity":32000,"price":8.95,"orders":1}],"sell":[{"quantity":24000,"price":9.35,"orders":2},{"quantity":16000,"price":9.45,"orders":1},{"quantity":8000,"price":9.65,"orders":1},{"quantity":24000,"price":9.8,"orders":3},{"quantity":32000,"price":10.1,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|130192","symbol":"PNB25JUN102CE","last_price":9.25,"volume":472000,"average_price":9.4,"oi":2816000.0,"net_change":0.75,"total_buy_quantity":640000.0,"total_sell_quantity":624000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1749203685668","oi_day_high":2896000.0,"oi_day_low":2800000.0},"NSE_FO:EICHERMOT25JUN5400CE":{"ohlc":{"open":76.65,"high":117.1,"low":65.75,"close":114.55},"depth":{"buy":[{"quantity":175,"price":113.15,"orders":1},{"quantity":175,"price":113.1,"orders":1},{"quantity":175,"price":113.05,"orders":1},{"quantity":525,"price":112.95,"orders":3},{"quantity":175,"price":112.15,"orders":1}],"sell":[{"quantity":175,"price":114.8,"orders":1},{"quantity":175,"price":114.85,"orders":1},{"quantity":175,"price":114.9,"orders":1},{"quantity":350,"price":115.0,"orders":1},{"quantity":875,"price":115.45,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|88069","symbol":"EICHERMOT25JUN5400CE","last_price":114.55,"volume":521675,"average_price":101.75,"oi":123375.0,"net_change":30.55,"total_buy_quantity":32900.0,"total_sell_quantity":32725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.35,"last_trade_time":"1749203996860","oi_day_high":130025.0,"oi_day_low":108150.0},"NSE_FO:SONACOMS25JUN540PE":{"ohlc":{"open":40.45,"high":41.5,"low":26.9,"close":36.7},"depth":{"buy":[{"quantity":1550,"price":35.8,"orders":2},{"quantity":775,"price":35.75,"orders":1},{"quantity":775,"price":35.7,"orders":1},{"quantity":1550,"price":35.25,"orders":1},{"quantity":775,"price":35.05,"orders":1}],"sell":[{"quantity":775,"price":36.3,"orders":1},{"quantity":1550,"price":36.35,"orders":1},{"quantity":775,"price":36.4,"orders":1},{"quantity":775,"price":36.6,"orders":1},{"quantity":1550,"price":36.75,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|139155","symbol":"SONACOMS25JUN540PE","last_price":36.7,"volume":72850,"average_price":34.91,"oi":105400.0,"net_change":11.6,"total_buy_quantity":78275.0,"total_sell_quantity":48825.0,"lower_circuit_limit":5.1,"upper_circuit_limit":45.1,"last_trade_time":"1749203229392","oi_day_high":110050.0,"oi_day_low":100750.0},"NSE_FO:PAYTM25JUN880PE":{"ohlc":{"open":10.5,"high":12.8,"low":7.1,"close":7.35},"depth":{"buy":[{"quantity":3900,"price":7.3,"orders":6},{"quantity":2600,"price":7.25,"orders":4},{"quantity":2600,"price":7.2,"orders":4},{"quantity":1300,"price":7.15,"orders":1},{"quantity":9750,"price":7.1,"orders":2}],"sell":[{"quantity":1950,"price":7.5,"orders":3},{"quantity":650,"price":7.55,"orders":1},{"quantity":650,"price":7.6,"orders":1},{"quantity":650,"price":7.65,"orders":1},{"quantity":1300,"price":7.7,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|127707","symbol":"PAYTM25JUN880PE","last_price":7.35,"volume":605150,"average_price":9.25,"oi":575900.0,"net_change":-3.95,"total_buy_quantity":203450.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1749203966587","oi_day_high":575900.0,"oi_day_low":463450.0},"NSE_FO:CHOLAFIN25JUN1600CE":{"ohlc":{"open":16.3,"high":57.1,"low":12.75,"close":39.3},"depth":{"buy":[{"quantity":625,"price":39.2,"orders":1},{"quantity":625,"price":39.1,"orders":1},{"quantity":625,"price":39.05,"orders":1},{"quantity":625,"price":39.0,"orders":1},{"quantity":1250,"price":38.95,"orders":1}],"sell":[{"quantity":625,"price":39.8,"orders":1},{"quantity":625,"price":39.85,"orders":1},{"quantity":1250,"price":39.95,"orders":1},{"quantity":1875,"price":40.0,"orders":1},{"quantity":1875,"price":40.05,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|81171","symbol":"CHOLAFIN25JUN1600CE","last_price":39.3,"volume":5846875,"average_price":37.88,"oi":865625.0,"net_change":23.1,"total_buy_quantity":176875.0,"total_sell_quantity":259375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.65,"last_trade_time":"1749203988977","oi_day_high":900625.0,"oi_day_low":570625.0},"NSE_FO:AUROPHARMA25JUN1180CE":{"ohlc":{"open":28.0,"high":28.0,"low":20.75,"close":24.0},"depth":{"buy":[{"quantity":550,"price":24.05,"orders":1},{"quantity":550,"price":24.0,"orders":1},{"quantity":1100,"price":23.65,"orders":1},{"quantity":550,"price":23.4,"orders":1},{"quantity":550,"price":23.35,"orders":1}],"sell":[{"quantity":1650,"price":24.35,"orders":2},{"quantity":550,"price":24.4,"orders":1},{"quantity":550,"price":24.5,"orders":1},{"quantity":1650,"price":24.7,"orders":1},{"quantity":1100,"price":24.75,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|67390","symbol":"AUROPHARMA25JUN1180CE","last_price":24.0,"volume":243100,"average_price":23.62,"oi":243650.0,"net_change":-1.55,"total_buy_quantity":278850.0,"total_sell_quantity":103950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.8,"last_trade_time":"1749203991437","oi_day_high":249150.0,"oi_day_low":221100.0},"NSE_FO:INOXWIND25JUN190CE":{"ohlc":{"open":5.2,"high":5.4,"low":4.25,"close":4.8},"depth":{"buy":[{"quantity":9675,"price":4.65,"orders":3},{"quantity":25800,"price":4.6,"orders":6},{"quantity":29025,"price":4.55,"orders":6},{"quantity":16125,"price":4.5,"orders":3},{"quantity":22575,"price":4.45,"orders":6}],"sell":[{"quantity":12900,"price":4.8,"orders":4},{"quantity":16125,"price":4.85,"orders":5},{"quantity":35475,"price":4.9,"orders":7},{"quantity":16125,"price":4.95,"orders":5},{"quantity":22575,"price":5.0,"orders":6}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|106311","symbol":"INOXWIND25JUN190CE","last_price":4.8,"volume":2383275,"average_price":4.79,"oi":4289250.0,"net_change":-0.45,"total_buy_quantity":696600.0,"total_sell_quantity":990075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1749203992325","oi_day_high":4382775.0,"oi_day_low":4234425.0},"NSE_FO:TATAPOWER25JUN395CE":{"ohlc":{"open":8.25,"high":12.8,"low":8.25,"close":11.9},"depth":{"buy":[{"quantity":9450,"price":11.75,"orders":6},{"quantity":8100,"price":11.7,"orders":6},{"quantity":17550,"price":11.65,"orders":9},{"quantity":14850,"price":11.6,"orders":5},{"quantity":8100,"price":11.55,"orders":5}],"sell":[{"quantity":12150,"price":11.9,"orders":7},{"quantity":12150,"price":11.95,"orders":6},{"quantity":5400,"price":12.0,"orders":2},{"quantity":5400,"price":12.05,"orders":3},{"quantity":12150,"price":12.1,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|130139","symbol":"TATAPOWER25JUN395CE","last_price":11.9,"volume":4484700,"average_price":10.83,"oi":1394550.0,"net_change":2.65,"total_buy_quantity":378000.0,"total_sell_quantity":236250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1749203987101","oi_day_high":1800900.0,"oi_day_low":1386450.0},"NSE_FO:BOSCHLTD25JUN31250PE":{"ohlc":{"open":550.05,"high":550.05,"low":382.35,"close":410.95},"depth":{"buy":[{"quantity":75,"price":377.95,"orders":3},{"quantity":25,"price":377.9,"orders":1},{"quantity":25,"price":377.05,"orders":1},{"quantity":25,"price":363.5,"orders":1},{"quantity":25,"price":363.45,"orders":1}],"sell":[{"quantity":25,"price":409.95,"orders":1},{"quantity":25,"price":410.0,"orders":1},{"quantity":25,"price":423.45,"orders":1},{"quantity":25,"price":425.0,"orders":1},{"quantity":25,"price":458.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|76649","symbol":"BOSCHLTD25JUN31250PE","last_price":410.95,"volume":500,"average_price":442.41,"oi":825.0,"net_change":-151.5,"total_buy_quantity":4000.0,"total_sell_quantity":1475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1166.65,"last_trade_time":"1749201069492","oi_day_high":825.0,"oi_day_low":550.0},"NSE_FO:DRREDDY25JUN1240CE":{"ohlc":{"open":70.3,"high":81.6,"low":67.5,"close":80.0},"depth":{"buy":[{"quantity":1250,"price":80.0,"orders":2},{"quantity":625,"price":79.7,"orders":1},{"quantity":625,"price":79.35,"orders":1},{"quantity":625,"price":78.55,"orders":1},{"quantity":1250,"price":78.5,"orders":1}],"sell":[{"quantity":625,"price":81.35,"orders":1},{"quantity":625,"price":81.55,"orders":1},{"quantity":625,"price":81.7,"orders":1},{"quantity":625,"price":81.75,"orders":1},{"quantity":625,"price":83.75,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|87621","symbol":"DRREDDY25JUN1240CE","last_price":80.0,"volume":114375,"average_price":74.31,"oi":79375.0,"net_change":18.5,"total_buy_quantity":48750.0,"total_sell_quantity":38125.0,"lower_circuit_limit":21.55,"upper_circuit_limit":101.45,"last_trade_time":"1749203807905","oi_day_high":130625.0,"oi_day_low":79375.0},"NSE_FO:YESBANK25JUN21PE":{"ohlc":{"open":0.65,"high":0.75,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":546000,"price":0.6,"orders":9},{"quantity":2730000,"price":0.55,"orders":12},{"quantity":3458000,"price":0.5,"orders":15},{"quantity":4628000,"price":0.45,"orders":14},{"quantity":5486000,"price":0.4,"orders":17}],"sell":[{"quantity":676000,"price":0.65,"orders":13},{"quantity":1456000,"price":0.7,"orders":23},{"quantity":858000,"price":0.75,"orders":11},{"quantity":1742000,"price":0.8,"orders":11},{"quantity":598000,"price":0.85,"orders":6}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|135909","symbol":"YESBANK25JUN21PE","last_price":0.6,"volume":21242000,"average_price":0.66,"oi":7.6206E7,"net_change":-0.05,"total_buy_quantity":4.8334E7,"total_sell_quantity":7774000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1749203999965","oi_day_high":7.6934E7,"oi_day_low":7.4308E7},"NSE_FO:ABB25JUN6000PE":{"ohlc":{"open":146.5,"high":154.55,"low":98.7,"close":138.75},"depth":{"buy":[{"quantity":125,"price":136.55,"orders":1},{"quantity":250,"price":136.5,"orders":2},{"quantity":125,"price":136.4,"orders":1},{"quantity":125,"price":136.2,"orders":1},{"quantity":125,"price":136.1,"orders":1}],"sell":[{"quantity":125,"price":139.2,"orders":1},{"quantity":125,"price":139.25,"orders":1},{"quantity":125,"price":139.3,"orders":1},{"quantity":125,"price":139.5,"orders":1},{"quantity":125,"price":139.9,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|65310","symbol":"ABB25JUN6000PE","last_price":138.75,"volume":229125,"average_price":122.89,"oi":126250.0,"net_change":-9.3,"total_buy_quantity":17250.0,"total_sell_quantity":9250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":327.15,"last_trade_time":"1749203992965","oi_day_high":128125.0,"oi_day_low":95625.0},"NSE_FO:DALBHARAT25JUN2040PE":{"ohlc":{"open":29.0,"high":30.1,"low":20.0,"close":20.45},"depth":{"buy":[{"quantity":275,"price":20.55,"orders":1},{"quantity":275,"price":20.5,"orders":1},{"quantity":550,"price":20.45,"orders":1},{"quantity":275,"price":20.15,"orders":1},{"quantity":275,"price":19.8,"orders":1}],"sell":[{"quantity":275,"price":21.9,"orders":1},{"quantity":550,"price":21.95,"orders":1},{"quantity":275,"price":22.3,"orders":1},{"quantity":275,"price":23.05,"orders":1},{"quantity":275,"price":23.1,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|84821","symbol":"DALBHARAT25JUN2040PE","last_price":20.45,"volume":24475,"average_price":25.17,"oi":18700.0,"net_change":-9.0,"total_buy_quantity":57750.0,"total_sell_quantity":39875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.3,"last_trade_time":"1749203980112","oi_day_high":24200.0,"oi_day_low":18425.0},"NSE_FO:NATIONALUM25JUN185CE":{"ohlc":{"open":5.05,"high":9.7,"low":5.05,"close":7.6},"depth":{"buy":[{"quantity":18750,"price":7.6,"orders":4},{"quantity":30000,"price":7.55,"orders":6},{"quantity":15000,"price":7.5,"orders":4},{"quantity":11250,"price":7.45,"orders":2},{"quantity":15000,"price":7.4,"orders":3}],"sell":[{"quantity":18750,"price":7.75,"orders":4},{"quantity":11250,"price":7.8,"orders":3},{"quantity":26250,"price":7.85,"orders":6},{"quantity":11250,"price":7.9,"orders":3},{"quantity":22500,"price":7.95,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|115411","symbol":"NATIONALUM25JUN185CE","last_price":7.6,"volume":15378750,"average_price":7.31,"oi":4200000.0,"net_change":2.45,"total_buy_quantity":600000.0,"total_sell_quantity":1065000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1749203991560","oi_day_high":5857500.0,"oi_day_low":4200000.0},"NSE_FO:MARUTI25JUN12400PE":{"ohlc":{"open":367.9,"high":382.45,"low":164.0,"close":187.15},"depth":{"buy":[{"quantity":50,"price":185.95,"orders":1},{"quantity":150,"price":185.9,"orders":1},{"quantity":150,"price":185.8,"orders":1},{"quantity":150,"price":185.15,"orders":1},{"quantity":100,"price":185.1,"orders":2}],"sell":[{"quantity":50,"price":187.5,"orders":1},{"quantity":100,"price":187.95,"orders":2},{"quantity":650,"price":188.0,"orders":3},{"quantity":50,"price":188.95,"orders":1},{"quantity":50,"price":189.0,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|118050","symbol":"MARUTI25JUN12400PE","last_price":187.15,"volume":238150,"average_price":194.36,"oi":39650.0,"net_change":-179.0,"total_buy_quantity":8200.0,"total_sell_quantity":17700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":665.5,"last_trade_time":"1749203984656","oi_day_high":42300.0,"oi_day_low":24850.0},"NSE_FO:SBICARD25JUN910CE":{"ohlc":{"open":45.0,"high":89.0,"low":41.8,"close":86.0},"depth":{"buy":[{"quantity":19200,"price":84.4,"orders":11},{"quantity":800,"price":84.35,"orders":1},{"quantity":3200,"price":83.85,"orders":1},{"quantity":4000,"price":83.65,"orders":1},{"quantity":8000,"price":82.8,"orders":1}],"sell":[{"quantity":800,"price":87.95,"orders":1},{"quantity":800,"price":88.0,"orders":1},{"quantity":800,"price":88.2,"orders":1},{"quantity":800,"price":89.0,"orders":1},{"quantity":3200,"price":90.75,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|124902","symbol":"SBICARD25JUN910CE","last_price":86.0,"volume":34400,"average_price":65.71,"oi":34400.0,"net_change":39.25,"total_buy_quantity":80000.0,"total_sell_quantity":63200.0,"lower_circuit_limit":14.5,"upper_circuit_limit":122.2,"last_trade_time":"1749203998977","oi_day_high":35200.0,"oi_day_low":31200.0},"NSE_FO:VBL25JUN480CE":{"ohlc":{"open":10.5,"high":14.1,"low":10.0,"close":12.05},"depth":{"buy":[{"quantity":2625,"price":11.9,"orders":2},{"quantity":6125,"price":11.85,"orders":5},{"quantity":3500,"price":11.8,"orders":4},{"quantity":2625,"price":11.75,"orders":3},{"quantity":1750,"price":11.7,"orders":1}],"sell":[{"quantity":1750,"price":12.1,"orders":2},{"quantity":4375,"price":12.15,"orders":3},{"quantity":12250,"price":12.2,"orders":4},{"quantity":4375,"price":12.25,"orders":4},{"quantity":5250,"price":12.3,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|145785","symbol":"VBL25JUN480CE","last_price":12.05,"volume":4637500,"average_price":12.35,"oi":1780625.0,"net_change":2.15,"total_buy_quantity":200375.0,"total_sell_quantity":476875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1749203995317","oi_day_high":1780625.0,"oi_day_low":1341375.0},"NSE_FO:TATACONSUM25JUN1110CE":{"ohlc":{"open":26.25,"high":34.0,"low":25.3,"close":28.65},"depth":{"buy":[{"quantity":456,"price":28.05,"orders":1},{"quantity":456,"price":28.0,"orders":1},{"quantity":912,"price":27.95,"orders":2},{"quantity":456,"price":27.6,"orders":1},{"quantity":456,"price":27.55,"orders":1}],"sell":[{"quantity":912,"price":28.4,"orders":2},{"quantity":1368,"price":28.45,"orders":2},{"quantity":912,"price":28.6,"orders":2},{"quantity":1368,"price":28.65,"orders":3},{"quantity":456,"price":28.7,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|129329","symbol":"TATACONSUM25JUN1110CE","last_price":28.65,"volume":267672,"average_price":28.54,"oi":77064.0,"net_change":1.25,"total_buy_quantity":34200.0,"total_sell_quantity":71136.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.35,"last_trade_time":"1749203940004","oi_day_high":85272.0,"oi_day_low":60192.0},"NSE_FO:OIL25JUN440PE":{"ohlc":{"open":23.45,"high":23.9,"low":20.1,"close":21.5},"depth":{"buy":[{"quantity":1075,"price":21.15,"orders":1},{"quantity":1075,"price":21.1,"orders":1},{"quantity":1075,"price":21.05,"orders":1},{"quantity":1075,"price":21.0,"orders":1},{"quantity":1075,"price":20.9,"orders":1}],"sell":[{"quantity":2150,"price":21.45,"orders":2},{"quantity":2150,"price":21.55,"orders":1},{"quantity":1075,"price":21.9,"orders":1},{"quantity":4300,"price":21.95,"orders":3},{"quantity":1075,"price":22.3,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|126150","symbol":"OIL25JUN440PE","last_price":21.5,"volume":59125,"average_price":21.25,"oi":87075.0,"net_change":-1.9,"total_buy_quantity":116100.0,"total_sell_quantity":133300.0,"lower_circuit_limit":3.3,"upper_circuit_limit":43.5,"last_trade_time":"1749203971470","oi_day_high":87075.0,"oi_day_low":78475.0},"NSE_FO:ICICIBANK25JUN1460PE":{"ohlc":{"open":26.2,"high":29.55,"low":20.9,"close":21.2},"depth":{"buy":[{"quantity":700,"price":21.2,"orders":1},{"quantity":4200,"price":21.15,"orders":4},{"quantity":4900,"price":21.1,"orders":5},{"quantity":5600,"price":21.05,"orders":5},{"quantity":3500,"price":21.0,"orders":5}],"sell":[{"quantity":700,"price":21.4,"orders":1},{"quantity":700,"price":21.45,"orders":1},{"quantity":2100,"price":21.5,"orders":3},{"quantity":4200,"price":21.55,"orders":3},{"quantity":4200,"price":21.6,"orders":6}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|100159","symbol":"ICICIBANK25JUN1460PE","last_price":21.2,"volume":5082000,"average_price":23.51,"oi":1753500.0,"net_change":-3.1,"total_buy_quantity":192500.0,"total_sell_quantity":172900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.0,"last_trade_time":"1749203999743","oi_day_high":1759100.0,"oi_day_low":846300.0},"NSE_FO:SJVN25JUN102CE":{"ohlc":{"open":4.0,"high":5.1,"low":3.45,"close":4.4},"depth":{"buy":[{"quantity":18900,"price":4.4,"orders":4},{"quantity":33075,"price":4.35,"orders":5},{"quantity":47250,"price":4.3,"orders":7},{"quantity":28350,"price":4.25,"orders":4},{"quantity":9450,"price":4.2,"orders":2}],"sell":[{"quantity":33075,"price":4.5,"orders":6},{"quantity":37800,"price":4.55,"orders":5},{"quantity":42525,"price":4.6,"orders":7},{"quantity":28350,"price":4.65,"orders":4},{"quantity":28350,"price":4.7,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|138511","symbol":"SJVN25JUN102CE","last_price":4.4,"volume":1143450,"average_price":4.02,"oi":756000.0,"net_change":0.35,"total_buy_quantity":779625.0,"total_sell_quantity":992250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1749203999466","oi_day_high":855225.0,"oi_day_low":756000.0},"NSE_FO:IIFL25JUN430CE":{"ohlc":{"open":15.75,"high":30.85,"low":15.1,"close":29.65},"depth":{"buy":[{"quantity":1550,"price":29.15,"orders":1},{"quantity":1550,"price":29.1,"orders":1},{"quantity":3100,"price":29.05,"orders":1},{"quantity":1550,"price":29.0,"orders":1},{"quantity":1550,"price":28.9,"orders":1}],"sell":[{"quantity":1550,"price":30.05,"orders":1},{"quantity":3100,"price":30.35,"orders":1},{"quantity":1550,"price":30.9,"orders":1},{"quantity":3100,"price":31.5,"orders":1},{"quantity":6200,"price":31.55,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|37866","symbol":"IIFL25JUN430CE","last_price":29.65,"volume":874200,"average_price":23.47,"oi":119350.0,"net_change":13.75,"total_buy_quantity":195300.0,"total_sell_quantity":88350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1749203998313","oi_day_high":283650.0,"oi_day_low":102300.0},"NSE_FO:CIPLA25JUN1480CE":{"ohlc":{"open":42.05,"high":45.8,"low":36.25,"close":44.45},"depth":{"buy":[{"quantity":325,"price":44.15,"orders":1},{"quantity":325,"price":44.1,"orders":1},{"quantity":325,"price":43.95,"orders":1},{"quantity":650,"price":43.85,"orders":1},{"quantity":325,"price":43.35,"orders":1}],"sell":[{"quantity":325,"price":44.55,"orders":1},{"quantity":650,"price":44.9,"orders":2},{"quantity":650,"price":44.95,"orders":1},{"quantity":325,"price":45.0,"orders":1},{"quantity":650,"price":45.05,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|81722","symbol":"CIPLA25JUN1480CE","last_price":44.45,"volume":348400,"average_price":41.74,"oi":197925.0,"net_change":3.9,"total_buy_quantity":140400.0,"total_sell_quantity":40625.0,"lower_circuit_limit":1.85,"upper_circuit_limit":79.25,"last_trade_time":"1749203997721","oi_day_high":257725.0,"oi_day_low":197925.0},"NSE_FO:NMDC25JUN72CE":{"ohlc":{"open":1.95,"high":2.75,"low":1.9,"close":2.5},"depth":{"buy":[{"quantity":54000,"price":2.5,"orders":4},{"quantity":229500,"price":2.45,"orders":13},{"quantity":189000,"price":2.4,"orders":8},{"quantity":202500,"price":2.35,"orders":10},{"quantity":135000,"price":2.3,"orders":8}],"sell":[{"quantity":202500,"price":2.55,"orders":10},{"quantity":202500,"price":2.6,"orders":10},{"quantity":189000,"price":2.65,"orders":11},{"quantity":175500,"price":2.7,"orders":11},{"quantity":270000,"price":2.75,"orders":13}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|124229","symbol":"NMDC25JUN72CE","last_price":2.5,"volume":20047500,"average_price":2.28,"oi":8545500.0,"net_change":0.7,"total_buy_quantity":6480000.0,"total_sell_quantity":3091500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1749203967511","oi_day_high":1.0989E7,"oi_day_low":8532000.0},"NSE_FO:TATATECH25JUN770CE":{"ohlc":{"open":16.55,"high":16.85,"low":11.75,"close":13.35},"depth":{"buy":[{"quantity":700,"price":13.35,"orders":1},{"quantity":2100,"price":13.3,"orders":3},{"quantity":2800,"price":13.25,"orders":3},{"quantity":1400,"price":13.2,"orders":2},{"quantity":700,"price":13.15,"orders":1}],"sell":[{"quantity":2100,"price":13.5,"orders":3},{"quantity":700,"price":13.55,"orders":1},{"quantity":1400,"price":13.6,"orders":2},{"quantity":1400,"price":13.65,"orders":2},{"quantity":700,"price":13.7,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|130683","symbol":"TATATECH25JUN770CE","last_price":13.35,"volume":536900,"average_price":13.94,"oi":572600.0,"net_change":-4.65,"total_buy_quantity":129500.0,"total_sell_quantity":140700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1749203983016","oi_day_high":574700.0,"oi_day_low":459200.0},"NSE_FO:LTIM25JUN5150PE":{"ohlc":{"open":120.1,"high":125.0,"low":96.3,"close":97.05},"depth":{"buy":[{"quantity":150,"price":97.25,"orders":1},{"quantity":150,"price":97.2,"orders":1},{"quantity":300,"price":96.05,"orders":1},{"quantity":150,"price":95.55,"orders":1},{"quantity":150,"price":95.35,"orders":1}],"sell":[{"quantity":150,"price":99.05,"orders":1},{"quantity":150,"price":99.1,"orders":1},{"quantity":150,"price":99.85,"orders":1},{"quantity":300,"price":99.95,"orders":1},{"quantity":150,"price":102.05,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|111029","symbol":"LTIM25JUN5150PE","last_price":97.05,"volume":18900,"average_price":105.22,"oi":16500.0,"net_change":-18.9,"total_buy_quantity":22650.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.45,"last_trade_time":"1749203992825","oi_day_high":17550.0,"oi_day_low":15600.0},"NSE_FO:KOTAKBANK25JUN2080CE":{"ohlc":{"open":27.45,"high":42.5,"low":24.1,"close":34.4},"depth":{"buy":[{"quantity":400,"price":34.1,"orders":1},{"quantity":400,"price":34.0,"orders":1},{"quantity":800,"price":33.95,"orders":2},{"quantity":1200,"price":33.9,"orders":3},{"quantity":2000,"price":33.85,"orders":4}],"sell":[{"quantity":800,"price":34.2,"orders":2},{"quantity":400,"price":34.3,"orders":1},{"quantity":1200,"price":34.4,"orders":2},{"quantity":4400,"price":34.45,"orders":6},{"quantity":1600,"price":34.5,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|112327","symbol":"KOTAKBANK25JUN2080CE","last_price":34.4,"volume":2327600,"average_price":34.72,"oi":559200.0,"net_change":7.55,"total_buy_quantity":283600.0,"total_sell_quantity":157200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.55,"last_trade_time":"1749203997393","oi_day_high":650800.0,"oi_day_low":466000.0},"NSE_FO:AMBUJACEM25JUN560CE":{"ohlc":{"open":8.9,"high":11.3,"low":8.65,"close":10.65},"depth":{"buy":[{"quantity":900,"price":10.6,"orders":1},{"quantity":1800,"price":10.55,"orders":2},{"quantity":900,"price":10.5,"orders":1},{"quantity":3600,"price":10.45,"orders":3},{"quantity":1800,"price":10.4,"orders":2}],"sell":[{"quantity":2700,"price":10.75,"orders":3},{"quantity":1800,"price":10.8,"orders":2},{"quantity":2700,"price":10.85,"orders":3},{"quantity":2700,"price":10.9,"orders":3},{"quantity":3600,"price":10.95,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|67646","symbol":"AMBUJACEM25JUN560CE","last_price":10.65,"volume":853200,"average_price":10.27,"oi":699300.0,"net_change":1.5,"total_buy_quantity":185400.0,"total_sell_quantity":197100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1749203998209","oi_day_high":723600.0,"oi_day_low":649800.0},"NSE_FO:PHOENIXLTD25JUN1600CE":{"ohlc":{"open":47.95,"high":61.2,"low":43.5,"close":60.25},"depth":{"buy":[{"quantity":350,"price":60.1,"orders":1},{"quantity":350,"price":59.95,"orders":1},{"quantity":1050,"price":59.9,"orders":2},{"quantity":350,"price":59.85,"orders":1},{"quantity":1050,"price":59.75,"orders":2}],"sell":[{"quantity":350,"price":60.8,"orders":1},{"quantity":700,"price":61.3,"orders":1},{"quantity":350,"price":61.5,"orders":1},{"quantity":700,"price":61.55,"orders":1},{"quantity":700,"price":61.6,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|128697","symbol":"PHOENIXLTD25JUN1600CE","last_price":60.25,"volume":777700,"average_price":51.43,"oi":121800.0,"net_change":16.75,"total_buy_quantity":61250.0,"total_sell_quantity":38150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.7,"last_trade_time":"1749203995339","oi_day_high":147350.0,"oi_day_low":106400.0},"NSE_FO:NCC25JUN237.5CE":{"ohlc":{"open":7.0,"high":9.2,"low":6.3,"close":8.55},"depth":{"buy":[{"quantity":1775,"price":8.55,"orders":1},{"quantity":8875,"price":8.5,"orders":5},{"quantity":8875,"price":8.45,"orders":4},{"quantity":3550,"price":8.4,"orders":2},{"quantity":7100,"price":8.35,"orders":3}],"sell":[{"quantity":3550,"price":8.65,"orders":2},{"quantity":3550,"price":8.7,"orders":2},{"quantity":8875,"price":8.75,"orders":4},{"quantity":1775,"price":8.8,"orders":1},{"quantity":5325,"price":8.85,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|116237","symbol":"NCC25JUN237.5CE","last_price":8.55,"volume":449075,"average_price":8.3,"oi":163300.0,"net_change":2.5,"total_buy_quantity":166850.0,"total_sell_quantity":248500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1749203973434","oi_day_high":182825.0,"oi_day_low":117150.0},"NSE_FO:HAVELLS25JUN1560CE":{"ohlc":{"open":11.3,"high":18.9,"low":10.9,"close":17.6},"depth":{"buy":[{"quantity":500,"price":17.6,"orders":1},{"quantity":500,"price":17.5,"orders":1},{"quantity":1500,"price":17.45,"orders":3},{"quantity":1000,"price":17.4,"orders":2},{"quantity":500,"price":17.35,"orders":1}],"sell":[{"quantity":1000,"price":17.75,"orders":2},{"quantity":500,"price":17.8,"orders":1},{"quantity":500,"price":17.85,"orders":1},{"quantity":1500,"price":17.95,"orders":2},{"quantity":500,"price":18.0,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|92607","symbol":"HAVELLS25JUN1560CE","last_price":17.6,"volume":423500,"average_price":15.01,"oi":328500.0,"net_change":6.35,"total_buy_quantity":142000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1749203957411","oi_day_high":332000.0,"oi_day_low":273000.0},"NSE_FO:SYNGENE25JUN650CE":{"ohlc":{"open":14.55,"high":15.5,"low":11.6,"close":13.0},"depth":{"buy":[{"quantity":1000,"price":13.1,"orders":1},{"quantity":1000,"price":13.05,"orders":1},{"quantity":2000,"price":13.0,"orders":2},{"quantity":3000,"price":12.95,"orders":2},{"quantity":1000,"price":12.9,"orders":1}],"sell":[{"quantity":1000,"price":13.3,"orders":1},{"quantity":2000,"price":13.35,"orders":2},{"quantity":2000,"price":13.4,"orders":2},{"quantity":1000,"price":13.45,"orders":1},{"quantity":1000,"price":13.5,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|128479","symbol":"SYNGENE25JUN650CE","last_price":13.0,"volume":413000,"average_price":13.02,"oi":630000.0,"net_change":-1.5,"total_buy_quantity":197000.0,"total_sell_quantity":229000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1749203990358","oi_day_high":635000.0,"oi_day_low":560000.0},"NSE_FO:TIINDIA25JUN3050PE":{"ohlc":{"open":71.55,"high":95.6,"low":69.05,"close":69.05},"depth":{"buy":[{"quantity":150,"price":68.2,"orders":1},{"quantity":150,"price":68.15,"orders":1},{"quantity":150,"price":67.8,"orders":1},{"quantity":150,"price":67.1,"orders":1},{"quantity":150,"price":66.1,"orders":1}],"sell":[{"quantity":300,"price":70.65,"orders":2},{"quantity":150,"price":70.7,"orders":1},{"quantity":150,"price":70.9,"orders":1},{"quantity":150,"price":71.1,"orders":1},{"quantity":150,"price":71.85,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|131721","symbol":"TIINDIA25JUN3050PE","last_price":69.05,"volume":11700,"average_price":82.13,"oi":9750.0,"net_change":-2.5,"total_buy_quantity":19350.0,"total_sell_quantity":22200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.7,"last_trade_time":"1749203970757","oi_day_high":11700.0,"oi_day_low":9750.0},"NSE_FO:TCS25JUN3500PE":{"ohlc":{"open":140.0,"high":145.0,"low":119.8,"close":119.8},"depth":{"buy":[{"quantity":175,"price":119.6,"orders":1},{"quantity":175,"price":119.5,"orders":1},{"quantity":350,"price":119.05,"orders":1},{"quantity":175,"price":119.0,"orders":1},{"quantity":175,"price":118.45,"orders":1}],"sell":[{"quantity":175,"price":120.55,"orders":1},{"quantity":175,"price":120.6,"orders":1},{"quantity":525,"price":121.05,"orders":2},{"quantity":175,"price":121.65,"orders":1},{"quantity":350,"price":121.75,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|131037","symbol":"TCS25JUN3500PE","last_price":119.8,"volume":48300,"average_price":129.79,"oi":595350.0,"net_change":-14.35,"total_buy_quantity":26775.0,"total_sell_quantity":23275.0,"lower_circuit_limit":39.1,"upper_circuit_limit":229.2,"last_trade_time":"1749203989386","oi_day_high":599725.0,"oi_day_low":593250.0},"NSE_FO:MUTHOOTFIN25JUN2060PE":{"ohlc":{"open":5.0,"high":5.85,"low":2.05,"close":2.75},"depth":{"buy":[{"quantity":550,"price":2.7,"orders":2},{"quantity":550,"price":2.65,"orders":2},{"quantity":550,"price":2.6,"orders":2},{"quantity":1650,"price":2.55,"orders":5},{"quantity":825,"price":2.5,"orders":3}],"sell":[{"quantity":275,"price":2.9,"orders":1},{"quantity":550,"price":2.95,"orders":2},{"quantity":825,"price":3.0,"orders":3},{"quantity":1100,"price":3.05,"orders":3},{"quantity":825,"price":3.1,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|115172","symbol":"MUTHOOTFIN25JUN2060PE","last_price":2.75,"volume":36575,"average_price":3.3,"oi":52525.0,"net_change":-1.65,"total_buy_quantity":83325.0,"total_sell_quantity":33550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1749203792666","oi_day_high":62425.0,"oi_day_low":51150.0},"NSE_FO:DLF25JUN800PE":{"ohlc":{"open":11.9,"high":11.95,"low":3.1,"close":3.1},"depth":{"buy":[{"quantity":825,"price":3.1,"orders":1},{"quantity":15675,"price":3.05,"orders":6},{"quantity":28050,"price":3.0,"orders":15},{"quantity":22275,"price":2.95,"orders":9},{"quantity":10725,"price":2.9,"orders":6}],"sell":[{"quantity":10725,"price":3.15,"orders":7},{"quantity":14025,"price":3.2,"orders":8},{"quantity":12375,"price":3.25,"orders":7},{"quantity":50325,"price":3.3,"orders":9},{"quantity":10725,"price":3.35,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|86622","symbol":"DLF25JUN800PE","last_price":3.1,"volume":5515125,"average_price":5.59,"oi":1564200.0,"net_change":-8.3,"total_buy_quantity":367125.0,"total_sell_quantity":565950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1749203993119","oi_day_high":1584000.0,"oi_day_low":1062600.0},"NSE_FO:ADANIENSOL25JUN880PE":{"ohlc":{"open":32.0,"high":32.0,"low":22.85,"close":25.05},"depth":{"buy":[{"quantity":1250,"price":24.8,"orders":2},{"quantity":625,"price":24.5,"orders":1},{"quantity":625,"price":24.45,"orders":1},{"quantity":1250,"price":24.35,"orders":1},{"quantity":625,"price":24.1,"orders":1}],"sell":[{"quantity":625,"price":25.05,"orders":1},{"quantity":625,"price":25.1,"orders":1},{"quantity":625,"price":25.35,"orders":1},{"quantity":1250,"price":25.45,"orders":1},{"quantity":625,"price":25.65,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|66304","symbol":"ADANIENSOL25JUN880PE","last_price":25.05,"volume":379375,"average_price":25.94,"oi":216875.0,"net_change":-6.95,"total_buy_quantity":145000.0,"total_sell_quantity":124375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.25,"last_trade_time":"1749203957879","oi_day_high":220000.0,"oi_day_low":185625.0},"NSE_FO:SAIL25JUN130PE":{"ohlc":{"open":2.4,"high":2.55,"low":1.45,"close":1.45},"depth":{"buy":[{"quantity":160000,"price":1.4,"orders":13},{"quantity":48000,"price":1.35,"orders":4},{"quantity":44000,"price":1.3,"orders":5},{"quantity":20000,"price":1.25,"orders":2},{"quantity":84000,"price":1.2,"orders":10}],"sell":[{"quantity":28000,"price":1.45,"orders":3},{"quantity":84000,"price":1.5,"orders":13},{"quantity":128000,"price":1.55,"orders":14},{"quantity":68000,"price":1.6,"orders":9},{"quantity":112000,"price":1.65,"orders":10}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|135254","symbol":"SAIL25JUN130PE","last_price":1.45,"volume":9408000,"average_price":1.9,"oi":5044000.0,"net_change":-1.0,"total_buy_quantity":836000.0,"total_sell_quantity":2204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1749203994605","oi_day_high":5084000.0,"oi_day_low":4392000.0},"NSE_FO:CDSL25JUN1520PE":{"ohlc":{"open":4.4,"high":5.0,"low":3.55,"close":4.9},"depth":{"buy":[{"quantity":3850,"price":4.85,"orders":2},{"quantity":350,"price":4.75,"orders":1},{"quantity":700,"price":4.7,"orders":2},{"quantity":350,"price":4.65,"orders":1},{"quantity":700,"price":4.6,"orders":2}],"sell":[{"quantity":700,"price":5.0,"orders":2},{"quantity":1400,"price":5.05,"orders":3},{"quantity":350,"price":5.1,"orders":1},{"quantity":1050,"price":5.15,"orders":2},{"quantity":350,"price":5.2,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|79658","symbol":"CDSL25JUN1520PE","last_price":4.9,"volume":119350,"average_price":4.27,"oi":219100.0,"net_change":-0.1,"total_buy_quantity":131600.0,"total_sell_quantity":60200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1749203963588","oi_day_high":223650.0,"oi_day_low":195650.0},"NSE_FO:INDUSTOWER25JUN390CE":{"ohlc":{"open":9.4,"high":13.4,"low":8.45,"close":10.7},"depth":{"buy":[{"quantity":3400,"price":10.6,"orders":2},{"quantity":5100,"price":10.55,"orders":3},{"quantity":11900,"price":10.5,"orders":5},{"quantity":11900,"price":10.45,"orders":4},{"quantity":1700,"price":10.4,"orders":1}],"sell":[{"quantity":3400,"price":10.7,"orders":2},{"quantity":6800,"price":10.75,"orders":4},{"quantity":5100,"price":10.8,"orders":3},{"quantity":13600,"price":10.85,"orders":6},{"quantity":8500,"price":10.9,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|105391","symbol":"INDUSTOWER25JUN390CE","last_price":10.7,"volume":3070200,"average_price":10.75,"oi":1431400.0,"net_change":1.9,"total_buy_quantity":470900.0,"total_sell_quantity":465800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1749203998026","oi_day_high":1530000.0,"oi_day_low":1412700.0},"NSE_FO:RELIANCE25JUN1420PE":{"ohlc":{"open":16.5,"high":16.5,"low":11.5,"close":13.4},"depth":{"buy":[{"quantity":2000,"price":13.35,"orders":4},{"quantity":4000,"price":13.3,"orders":5},{"quantity":4500,"price":13.25,"orders":5},{"quantity":3500,"price":13.2,"orders":3},{"quantity":2500,"price":13.15,"orders":1}],"sell":[{"quantity":500,"price":13.5,"orders":1},{"quantity":3500,"price":13.55,"orders":3},{"quantity":4000,"price":13.6,"orders":4},{"quantity":4000,"price":13.65,"orders":4},{"quantity":3000,"price":13.7,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|134976","symbol":"RELIANCE25JUN1420PE","last_price":13.4,"volume":3048000,"average_price":13.77,"oi":2257000.0,"net_change":-1.3,"total_buy_quantity":335000.0,"total_sell_quantity":262000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1749203985256","oi_day_high":2349500.0,"oi_day_low":2213000.0},"NSE_FO:CGPOWER25JUN700PE":{"ohlc":{"open":27.05,"high":33.3,"low":25.9,"close":29.05},"depth":{"buy":[{"quantity":725,"price":28.95,"orders":1},{"quantity":725,"price":28.9,"orders":1},{"quantity":3625,"price":28.85,"orders":2},{"quantity":2175,"price":28.8,"orders":1},{"quantity":2175,"price":28.75,"orders":1}],"sell":[{"quantity":725,"price":29.3,"orders":1},{"quantity":2900,"price":29.5,"orders":2},{"quantity":2175,"price":29.55,"orders":1},{"quantity":3625,"price":29.6,"orders":2},{"quantity":2175,"price":29.65,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|80308","symbol":"CGPOWER25JUN700PE","last_price":29.05,"volume":445150,"average_price":29.87,"oi":251575.0,"net_change":7.5,"total_buy_quantity":95700.0,"total_sell_quantity":103675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.75,"last_trade_time":"1749203951100","oi_day_high":256650.0,"oi_day_low":202275.0},"NSE_FO:COALINDIA25JUN400PE":{"ohlc":{"open":10.1,"high":10.1,"low":7.05,"close":7.45},"depth":{"buy":[{"quantity":4200,"price":7.45,"orders":3},{"quantity":9450,"price":7.4,"orders":7},{"quantity":8400,"price":7.35,"orders":4},{"quantity":8400,"price":7.3,"orders":5},{"quantity":7350,"price":7.25,"orders":4}],"sell":[{"quantity":2100,"price":7.5,"orders":1},{"quantity":2100,"price":7.55,"orders":2},{"quantity":8400,"price":7.6,"orders":7},{"quantity":6300,"price":7.65,"orders":4},{"quantity":6300,"price":7.7,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|81983","symbol":"COALINDIA25JUN400PE","last_price":7.45,"volume":2982000,"average_price":8.0,"oi":2789850.0,"net_change":-3.0,"total_buy_quantity":309750.0,"total_sell_quantity":280350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1749203993117","oi_day_high":2831850.0,"oi_day_low":2563050.0},"NSE_FO:BSOFT25JUN420CE":{"ohlc":{"open":9.4,"high":9.8,"low":7.5,"close":8.6},"depth":{"buy":[{"quantity":2000,"price":8.5,"orders":2},{"quantity":1000,"price":8.45,"orders":1},{"quantity":3000,"price":8.4,"orders":3},{"quantity":2000,"price":8.35,"orders":2},{"quantity":1000,"price":8.3,"orders":1}],"sell":[{"quantity":2000,"price":8.65,"orders":2},{"quantity":1000,"price":8.7,"orders":1},{"quantity":3000,"price":8.75,"orders":3},{"quantity":2000,"price":8.8,"orders":2},{"quantity":2000,"price":8.85,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|78305","symbol":"BSOFT25JUN420CE","last_price":8.6,"volume":704000,"average_price":8.66,"oi":1437000.0,"net_change":-0.35,"total_buy_quantity":204000.0,"total_sell_quantity":679000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1749203997999","oi_day_high":1470000.0,"oi_day_low":1437000.0},"NSE_FO:TITAGARH25JUN920CE":{"ohlc":{"open":47.0,"high":55.85,"low":42.3,"close":49.1},"depth":{"buy":[{"quantity":625,"price":49.05,"orders":1},{"quantity":11250,"price":49.0,"orders":3},{"quantity":1250,"price":48.8,"orders":2},{"quantity":625,"price":48.65,"orders":1},{"quantity":625,"price":48.6,"orders":1}],"sell":[{"quantity":625,"price":49.35,"orders":1},{"quantity":625,"price":49.4,"orders":1},{"quantity":625,"price":49.45,"orders":1},{"quantity":625,"price":49.5,"orders":1},{"quantity":625,"price":49.85,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|144121","symbol":"TITAGARH25JUN920CE","last_price":49.1,"volume":484375,"average_price":48.16,"oi":386250.0,"net_change":2.2,"total_buy_quantity":73750.0,"total_sell_quantity":111250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.05,"last_trade_time":"1749203995039","oi_day_high":424375.0,"oi_day_low":379375.0},"NSE_FO:BANDHANBNK25JUN170PE":{"ohlc":{"open":7.05,"high":7.2,"low":3.1,"close":3.35},"depth":{"buy":[{"quantity":14000,"price":3.3,"orders":2},{"quantity":14000,"price":3.25,"orders":4},{"quantity":11200,"price":3.2,"orders":2},{"quantity":14000,"price":3.15,"orders":3},{"quantity":22400,"price":3.1,"orders":6}],"sell":[{"quantity":19600,"price":3.4,"orders":6},{"quantity":19600,"price":3.45,"orders":5},{"quantity":25200,"price":3.5,"orders":7},{"quantity":14000,"price":3.55,"orders":3},{"quantity":19600,"price":3.6,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|73593","symbol":"BANDHANBNK25JUN170PE","last_price":3.35,"volume":5415200,"average_price":4.31,"oi":2830800.0,"net_change":-4.0,"total_buy_quantity":638400.0,"total_sell_quantity":848400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1749203995021","oi_day_high":2875600.0,"oi_day_low":2388400.0},"NSE_FO:HINDZINC25JUN460CE":{"ohlc":{"open":47.8,"high":56.65,"low":42.3,"close":48.0},"depth":{"buy":[{"quantity":2450,"price":47.85,"orders":2},{"quantity":1225,"price":47.2,"orders":1},{"quantity":1225,"price":47.15,"orders":1},{"quantity":1225,"price":47.05,"orders":1},{"quantity":4900,"price":46.9,"orders":1}],"sell":[{"quantity":2450,"price":48.6,"orders":2},{"quantity":1225,"price":48.65,"orders":1},{"quantity":2450,"price":48.7,"orders":2},{"quantity":1225,"price":49.3,"orders":1},{"quantity":2450,"price":49.4,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|99188","symbol":"HINDZINC25JUN460CE","last_price":48.0,"volume":251125,"average_price":48.76,"oi":358925.0,"net_change":7.3,"total_buy_quantity":127400.0,"total_sell_quantity":121275.0,"lower_circuit_limit":12.8,"upper_circuit_limit":68.6,"last_trade_time":"1749203940105","oi_day_high":403025.0,"oi_day_low":357700.0},"NSE_FO:SRF25JUN2900CE":{"ohlc":{"open":235.0,"high":247.0,"low":225.2,"close":240.0},"depth":{"buy":[{"quantity":375,"price":240.15,"orders":1},{"quantity":375,"price":240.1,"orders":1},{"quantity":375,"price":238.15,"orders":1},{"quantity":375,"price":238.1,"orders":1},{"quantity":750,"price":238.05,"orders":1}],"sell":[{"quantity":375,"price":242.6,"orders":1},{"quantity":750,"price":242.65,"orders":2},{"quantity":375,"price":242.7,"orders":1},{"quantity":375,"price":242.8,"orders":1},{"quantity":375,"price":243.4,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|139785","symbol":"SRF25JUN2900CE","last_price":240.0,"volume":9000,"average_price":237.18,"oi":128250.0,"net_change":9.95,"total_buy_quantity":32250.0,"total_sell_quantity":30750.0,"lower_circuit_limit":88.3,"upper_circuit_limit":371.8,"last_trade_time":"1749203989019","oi_day_high":131625.0,"oi_day_low":128250.0},"NSE_FO:IOC25JUN144PE":{"ohlc":{"open":5.3,"high":5.55,"low":4.65,"close":4.85},"depth":{"buy":[{"quantity":9750,"price":4.8,"orders":2},{"quantity":19500,"price":4.75,"orders":3},{"quantity":9750,"price":4.65,"orders":2},{"quantity":4875,"price":4.6,"orders":1},{"quantity":4875,"price":4.55,"orders":1}],"sell":[{"quantity":4875,"price":4.9,"orders":1},{"quantity":9750,"price":4.95,"orders":2},{"quantity":14625,"price":5.0,"orders":3},{"quantity":14625,"price":5.05,"orders":2},{"quantity":4875,"price":5.1,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|107428","symbol":"IOC25JUN144PE","last_price":4.85,"volume":355875,"average_price":5.13,"oi":1155375.0,"net_change":-1.15,"total_buy_quantity":560625.0,"total_sell_quantity":755625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1749203999019","oi_day_high":1194375.0,"oi_day_low":1150500.0},"NSE_FO:TATACOMM25JUN1680CE":{"ohlc":{"open":51.15,"high":55.0,"low":43.8,"close":45.65},"depth":{"buy":[{"quantity":250,"price":45.2,"orders":1},{"quantity":250,"price":45.15,"orders":1},{"quantity":500,"price":45.1,"orders":1},{"quantity":500,"price":45.05,"orders":1},{"quantity":250,"price":44.95,"orders":1}],"sell":[{"quantity":250,"price":46.65,"orders":1},{"quantity":250,"price":46.7,"orders":1},{"quantity":500,"price":46.9,"orders":1},{"quantity":500,"price":46.95,"orders":1},{"quantity":500,"price":47.9,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|141927","symbol":"TATACOMM25JUN1680CE","last_price":45.65,"volume":21000,"average_price":49.19,"oi":48000.0,"net_change":-5.2,"total_buy_quantity":25750.0,"total_sell_quantity":23750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.8,"last_trade_time":"1749203996775","oi_day_high":48000.0,"oi_day_low":45750.0},"NSE_FO:NYKAA25JUN205PE":{"ohlc":{"open":10.35,"high":10.4,"low":9.2,"close":9.6},"depth":{"buy":[{"quantity":8850,"price":9.7,"orders":3},{"quantity":2950,"price":9.65,"orders":1},{"quantity":2950,"price":9.55,"orders":1},{"quantity":2950,"price":9.5,"orders":1},{"quantity":2950,"price":9.4,"orders":1}],"sell":[{"quantity":2950,"price":9.9,"orders":1},{"quantity":2950,"price":9.95,"orders":1},{"quantity":5900,"price":10.05,"orders":1},{"quantity":5900,"price":10.2,"orders":2},{"quantity":35400,"price":10.45,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|124892","symbol":"NYKAA25JUN205PE","last_price":9.6,"volume":106200,"average_price":9.66,"oi":209450.0,"net_change":-0.1,"total_buy_quantity":380550.0,"total_sell_quantity":194700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1749203381620","oi_day_high":212400.0,"oi_day_low":197650.0},"NSE_FO:GODREJPROP25JUN2250PE":{"ohlc":{"open":45.95,"high":46.0,"low":12.65,"close":12.65},"depth":{"buy":[{"quantity":450,"price":12.5,"orders":2},{"quantity":450,"price":12.4,"orders":2},{"quantity":225,"price":12.35,"orders":1},{"quantity":450,"price":12.3,"orders":2},{"quantity":675,"price":12.25,"orders":2}],"sell":[{"quantity":450,"price":12.65,"orders":2},{"quantity":675,"price":12.7,"orders":3},{"quantity":1800,"price":12.75,"orders":4},{"quantity":675,"price":12.8,"orders":3},{"quantity":225,"price":12.85,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|92641","symbol":"GODREJPROP25JUN2250PE","last_price":12.65,"volume":685125,"average_price":22.64,"oi":197775.0,"net_change":-34.95,"total_buy_quantity":155700.0,"total_sell_quantity":82350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.85,"last_trade_time":"1749203997128","oi_day_high":206325.0,"oi_day_low":164700.0},"NSE_FO:INDUSINDBK25JUN820PE":{"ohlc":{"open":27.95,"high":29.1,"low":12.05,"close":17.8},"depth":{"buy":[{"quantity":1500,"price":17.65,"orders":3},{"quantity":2000,"price":17.6,"orders":2},{"quantity":2000,"price":17.55,"orders":2},{"quantity":2500,"price":17.5,"orders":2},{"quantity":1500,"price":17.45,"orders":2}],"sell":[{"quantity":1000,"price":17.85,"orders":2},{"quantity":500,"price":17.9,"orders":1},{"quantity":1500,"price":17.95,"orders":3},{"quantity":2000,"price":18.0,"orders":3},{"quantity":11500,"price":18.05,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|105019","symbol":"INDUSINDBK25JUN820PE","last_price":17.8,"volume":5471000,"average_price":18.84,"oi":1500500.0,"net_change":-12.05,"total_buy_quantity":579500.0,"total_sell_quantity":164500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.5,"last_trade_time":"1749203996048","oi_day_high":1625000.0,"oi_day_low":1272000.0},"NSE_FO:GLENMARK25JUN1400CE":{"ohlc":{"open":185.5,"high":185.5,"low":180.0,"close":180.0},"depth":{"buy":[{"quantity":325,"price":197.4,"orders":1},{"quantity":325,"price":197.35,"orders":1},{"quantity":1300,"price":194.55,"orders":1},{"quantity":1625,"price":193.15,"orders":1},{"quantity":3250,"price":191.6,"orders":1}],"sell":[{"quantity":1300,"price":203.0,"orders":3},{"quantity":325,"price":203.05,"orders":1},{"quantity":325,"price":203.25,"orders":1},{"quantity":325,"price":205.65,"orders":1},{"quantity":1300,"price":205.9,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|89827","symbol":"GLENMARK25JUN1400CE","last_price":180.0,"volume":3575,"average_price":180.5,"oi":87750.0,"net_change":-9.4,"total_buy_quantity":25025.0,"total_sell_quantity":30875.0,"lower_circuit_limit":101.85,"upper_circuit_limit":276.95,"last_trade_time":"1749194257976","oi_day_high":87750.0,"oi_day_low":87750.0},"NSE_FO:BANKBARODA25JUN234.15CE":{"ohlc":{"open":12.95,"high":17.0,"low":11.35,"close":14.4},"depth":{"buy":[{"quantity":5850,"price":14.4,"orders":2},{"quantity":5850,"price":14.35,"orders":2},{"quantity":2925,"price":14.3,"orders":1},{"quantity":2925,"price":14.25,"orders":1},{"quantity":2925,"price":14.2,"orders":1}],"sell":[{"quantity":5850,"price":14.55,"orders":2},{"quantity":2925,"price":14.6,"orders":1},{"quantity":2925,"price":14.65,"orders":1},{"quantity":2925,"price":14.7,"orders":1},{"quantity":2925,"price":14.75,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|72700","symbol":"BANKBARODA25JUN234.15CE","last_price":14.4,"volume":1020825,"average_price":13.45,"oi":432900.0,"net_change":2.25,"total_buy_quantity":257400.0,"total_sell_quantity":286650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1749203893819","oi_day_high":470925.0,"oi_day_low":432900.0},"NSE_FO:WIPRO25JUN250CE":{"ohlc":{"open":5.35,"high":6.2,"low":4.85,"close":5.2},"depth":{"buy":[{"quantity":39000,"price":5.2,"orders":7},{"quantity":75000,"price":5.15,"orders":11},{"quantity":60000,"price":5.1,"orders":8},{"quantity":48000,"price":5.05,"orders":8},{"quantity":120000,"price":5.0,"orders":20}],"sell":[{"quantity":24000,"price":5.25,"orders":4},{"quantity":57000,"price":5.3,"orders":13},{"quantity":54000,"price":5.35,"orders":8},{"quantity":66000,"price":5.4,"orders":8},{"quantity":57000,"price":5.45,"orders":8}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|146223","symbol":"WIPRO25JUN250CE","last_price":5.2,"volume":8199000,"average_price":5.35,"oi":7683000.0,"net_change":-0.15,"total_buy_quantity":870000.0,"total_sell_quantity":1728000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1749203991393","oi_day_high":7986000.0,"oi_day_low":7158000.0},"NSE_FO:PEL25JUN1100CE":{"ohlc":{"open":45.5,"high":79.6,"low":42.95,"close":74.25},"depth":{"buy":[{"quantity":750,"price":74.5,"orders":1},{"quantity":750,"price":74.45,"orders":1},{"quantity":1500,"price":74.05,"orders":1},{"quantity":750,"price":73.85,"orders":1},{"quantity":750,"price":73.8,"orders":1}],"sell":[{"quantity":750,"price":75.45,"orders":1},{"quantity":750,"price":75.5,"orders":1},{"quantity":1500,"price":75.95,"orders":1},{"quantity":750,"price":76.9,"orders":1},{"quantity":750,"price":77.55,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|120247","symbol":"PEL25JUN1100CE","last_price":74.25,"volume":190500,"average_price":66.85,"oi":126750.0,"net_change":27.75,"total_buy_quantity":88500.0,"total_sell_quantity":64500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.55,"last_trade_time":"1749203998459","oi_day_high":151500.0,"oi_day_low":126750.0},"NSE_FO:MCX25JUN6600PE":{"ohlc":{"open":64.8,"high":64.8,"low":29.9,"close":32.15},"depth":{"buy":[{"quantity":400,"price":32.05,"orders":2},{"quantity":100,"price":32.0,"orders":1},{"quantity":100,"price":31.9,"orders":1},{"quantity":100,"price":31.5,"orders":1},{"quantity":200,"price":31.45,"orders":1}],"sell":[{"quantity":200,"price":32.45,"orders":1},{"quantity":200,"price":32.5,"orders":1},{"quantity":100,"price":32.55,"orders":1},{"quantity":100,"price":32.65,"orders":1},{"quantity":100,"price":32.75,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|118874","symbol":"MCX25JUN6600PE","last_price":32.15,"volume":186500,"average_price":41.55,"oi":76800.0,"net_change":-35.95,"total_buy_quantity":16800.0,"total_sell_quantity":24400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.8,"last_trade_time":"1749203943002","oi_day_high":84500.0,"oi_day_low":66300.0},"NSE_FO:LT25JUN3660PE":{"ohlc":{"open":73.2,"high":80.2,"low":55.5,"close":61.4},"depth":{"buy":[{"quantity":150,"price":60.75,"orders":1},{"quantity":150,"price":60.7,"orders":1},{"quantity":150,"price":60.35,"orders":1},{"quantity":300,"price":59.5,"orders":2},{"quantity":150,"price":55.95,"orders":1}],"sell":[{"quantity":150,"price":63.6,"orders":1},{"quantity":300,"price":63.65,"orders":2},{"quantity":150,"price":63.7,"orders":1},{"quantity":150,"price":63.75,"orders":1},{"quantity":150,"price":64.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|110443","symbol":"LT25JUN3660PE","last_price":61.4,"volume":197550,"average_price":63.93,"oi":117750.0,"net_change":-7.9,"total_buy_quantity":25500.0,"total_sell_quantity":23700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":158.6,"last_trade_time":"1749203940500","oi_day_high":126300.0,"oi_day_low":110850.0},"NSE_FO:HDFCLIFE25JUN780CE":{"ohlc":{"open":6.9,"high":7.7,"low":4.9,"close":5.35},"depth":{"buy":[{"quantity":1100,"price":5.35,"orders":1},{"quantity":3300,"price":5.3,"orders":3},{"quantity":1100,"price":5.25,"orders":1},{"quantity":5500,"price":5.2,"orders":4},{"quantity":6600,"price":5.15,"orders":5}],"sell":[{"quantity":3300,"price":5.45,"orders":3},{"quantity":3300,"price":5.5,"orders":3},{"quantity":4400,"price":5.55,"orders":4},{"quantity":6600,"price":5.6,"orders":6},{"quantity":9900,"price":5.65,"orders":8}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|95261","symbol":"HDFCLIFE25JUN780CE","last_price":5.35,"volume":1317800,"average_price":6.06,"oi":2106500.0,"net_change":-2.15,"total_buy_quantity":248600.0,"total_sell_quantity":375100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1749203976115","oi_day_high":2151600.0,"oi_day_low":2064700.0},"NSE_FO:SHREECEM25JUN30000PE":{"ohlc":{"open":750.0,"high":831.4,"low":750.0,"close":831.4},"depth":{"buy":[{"quantity":75,"price":719.3,"orders":1},{"quantity":50,"price":719.25,"orders":2},{"quantity":100,"price":710.0,"orders":1},{"quantity":100,"price":695.0,"orders":1},{"quantity":250,"price":647.85,"orders":1}],"sell":[{"quantity":100,"price":867.65,"orders":1},{"quantity":25,"price":867.7,"orders":1},{"quantity":175,"price":907.0,"orders":2},{"quantity":250,"price":944.3,"orders":1},{"quantity":125,"price":960.9,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|136873","symbol":"SHREECEM25JUN30000PE","last_price":831.4,"volume":225,"average_price":801.42,"oi":2050.0,"net_change":-134.6,"total_buy_quantity":1025.0,"total_sell_quantity":1700.0,"lower_circuit_limit":266.1,"upper_circuit_limit":1704.7,"last_trade_time":"1749190689533","oi_day_high":2050.0,"oi_day_low":2000.0},"NSE_FO:LODHA25JUN1460CE":{"ohlc":{"open":57.0,"high":97.65,"low":57.0,"close":88.0},"depth":{"buy":[{"quantity":450,"price":87.9,"orders":1},{"quantity":450,"price":87.85,"orders":1},{"quantity":450,"price":87.3,"orders":1},{"quantity":450,"price":87.05,"orders":1},{"quantity":1800,"price":87.0,"orders":1}],"sell":[{"quantity":900,"price":89.35,"orders":2},{"quantity":900,"price":89.85,"orders":1},{"quantity":900,"price":89.9,"orders":2},{"quantity":1800,"price":90.6,"orders":1},{"quantity":900,"price":90.65,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|109950","symbol":"LODHA25JUN1460CE","last_price":88.0,"volume":463500,"average_price":77.39,"oi":130950.0,"net_change":29.0,"total_buy_quantity":60300.0,"total_sell_quantity":41850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.6,"last_trade_time":"1749203908990","oi_day_high":211050.0,"oi_day_low":130500.0},"NSE_FO:ASTRAL25JUN1500PE":{"ohlc":{"open":32.65,"high":33.55,"low":22.75,"close":25.9},"depth":{"buy":[{"quantity":367,"price":25.75,"orders":1},{"quantity":367,"price":25.7,"orders":1},{"quantity":367,"price":25.45,"orders":1},{"quantity":367,"price":25.3,"orders":1},{"quantity":734,"price":25.25,"orders":1}],"sell":[{"quantity":734,"price":26.3,"orders":2},{"quantity":367,"price":26.7,"orders":1},{"quantity":1101,"price":26.75,"orders":2},{"quantity":367,"price":27.0,"orders":1},{"quantity":734,"price":27.2,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|66017","symbol":"ASTRAL25JUN1500PE","last_price":25.9,"volume":301307,"average_price":26.72,"oi":255432.0,"net_change":-5.0,"total_buy_quantity":78171.0,"total_sell_quantity":66060.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.0,"last_trade_time":"1749203994275","oi_day_high":264974.0,"oi_day_low":236348.0},"NSE_FO:PERSISTENT25JUN5700PE":{"ohlc":{"open":214.0,"high":243.8,"low":162.75,"close":164.75},"depth":{"buy":[{"quantity":100,"price":163.35,"orders":1},{"quantity":100,"price":162.1,"orders":1},{"quantity":200,"price":162.05,"orders":1},{"quantity":200,"price":160.55,"orders":1},{"quantity":500,"price":159.2,"orders":1}],"sell":[{"quantity":100,"price":165.35,"orders":1},{"quantity":100,"price":165.4,"orders":1},{"quantity":100,"price":165.5,"orders":1},{"quantity":100,"price":165.65,"orders":1},{"quantity":100,"price":165.7,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|120471","symbol":"PERSISTENT25JUN5700PE","last_price":164.75,"volume":29500,"average_price":193.83,"oi":84700.0,"net_change":-41.4,"total_buy_quantity":11700.0,"total_sell_quantity":19000.0,"lower_circuit_limit":3.0,"upper_circuit_limit":409.3,"last_trade_time":"1749203972893","oi_day_high":84700.0,"oi_day_low":81900.0},"NSE_FO:ADANIGREEN25JUN1020PE":{"ohlc":{"open":44.15,"high":44.15,"low":32.1,"close":32.9},"depth":{"buy":[{"quantity":375,"price":32.75,"orders":1},{"quantity":375,"price":32.7,"orders":1},{"quantity":375,"price":32.5,"orders":1},{"quantity":750,"price":32.45,"orders":1},{"quantity":375,"price":32.1,"orders":1}],"sell":[{"quantity":375,"price":33.25,"orders":1},{"quantity":375,"price":33.3,"orders":1},{"quantity":750,"price":33.35,"orders":2},{"quantity":750,"price":33.45,"orders":1},{"quantity":375,"price":33.5,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|59756","symbol":"ADANIGREEN25JUN1020PE","last_price":32.9,"volume":358875,"average_price":37.01,"oi":843000.0,"net_change":-12.7,"total_buy_quantity":60000.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.55,"last_trade_time":"1749203967494","oi_day_high":877125.0,"oi_day_low":838125.0},"NSE_FO:TRENT25JUN5700CE":{"ohlc":{"open":182.95,"high":235.45,"low":136.6,"close":208.05},"depth":{"buy":[{"quantity":600,"price":208.05,"orders":2},{"quantity":500,"price":208.0,"orders":2},{"quantity":100,"price":207.5,"orders":1},{"quantity":100,"price":207.45,"orders":1},{"quantity":100,"price":207.25,"orders":1}],"sell":[{"quantity":200,"price":209.0,"orders":2},{"quantity":300,"price":209.95,"orders":2},{"quantity":100,"price":210.05,"orders":1},{"quantity":200,"price":210.1,"orders":2},{"quantity":100,"price":210.15,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|133134","symbol":"TRENT25JUN5700CE","last_price":208.05,"volume":1105100,"average_price":193.49,"oi":313800.0,"net_change":34.6,"total_buy_quantity":22400.0,"total_sell_quantity":49800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":399.3,"last_trade_time":"1749203994864","oi_day_high":389100.0,"oi_day_low":313800.0},"NSE_FO:BHEL25JUN265PE":{"ohlc":{"open":14.95,"high":14.95,"low":11.45,"close":13.0},"depth":{"buy":[{"quantity":5250,"price":12.95,"orders":2},{"quantity":5250,"price":12.9,"orders":2},{"quantity":7875,"price":12.85,"orders":2},{"quantity":5250,"price":12.8,"orders":2},{"quantity":5250,"price":12.75,"orders":2}],"sell":[{"quantity":2625,"price":13.2,"orders":1},{"quantity":2625,"price":13.25,"orders":1},{"quantity":5250,"price":13.35,"orders":2},{"quantity":5250,"price":13.4,"orders":2},{"quantity":2625,"price":13.5,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|75330","symbol":"BHEL25JUN265PE","last_price":13.0,"volume":464625,"average_price":13.06,"oi":1002750.0,"net_change":-2.85,"total_buy_quantity":359625.0,"total_sell_quantity":291375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1749203999601","oi_day_high":1021125.0,"oi_day_low":924000.0},"NSE_FO:INDHOTEL25JUN760CE":{"ohlc":{"open":30.0,"high":33.65,"low":27.55,"close":31.55},"depth":{"buy":[{"quantity":1000,"price":31.35,"orders":1},{"quantity":2000,"price":31.3,"orders":2},{"quantity":1000,"price":31.25,"orders":1},{"quantity":1000,"price":31.2,"orders":1},{"quantity":2000,"price":31.15,"orders":2}],"sell":[{"quantity":1000,"price":31.55,"orders":1},{"quantity":1000,"price":31.6,"orders":1},{"quantity":1000,"price":31.65,"orders":1},{"quantity":1000,"price":31.7,"orders":1},{"quantity":1000,"price":31.75,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|103334","symbol":"INDHOTEL25JUN760CE","last_price":31.55,"volume":106000,"average_price":30.93,"oi":281000.0,"net_change":2.3,"total_buy_quantity":105000.0,"total_sell_quantity":82000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.85,"last_trade_time":"1749203940003","oi_day_high":289000.0,"oi_day_low":281000.0},"NSE_FO:SHRIRAMFIN25JUN650PE":{"ohlc":{"open":19.65,"high":21.4,"low":7.3,"close":7.6},"depth":{"buy":[{"quantity":4500,"price":7.4,"orders":6},{"quantity":5250,"price":7.35,"orders":6},{"quantity":2250,"price":7.3,"orders":3},{"quantity":2250,"price":7.25,"orders":2},{"quantity":1500,"price":7.2,"orders":2}],"sell":[{"quantity":750,"price":7.55,"orders":1},{"quantity":4500,"price":7.6,"orders":4},{"quantity":9000,"price":7.65,"orders":7},{"quantity":1500,"price":7.7,"orders":2},{"quantity":9000,"price":7.75,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|126118","symbol":"SHRIRAMFIN25JUN650PE","last_price":7.6,"volume":3032250,"average_price":12.02,"oi":621750.0,"net_change":-10.3,"total_buy_quantity":455250.0,"total_sell_quantity":245250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1749203980468","oi_day_high":639000.0,"oi_day_low":450750.0},"NSE_FO:DIXON25JUN14750PE":{"ohlc":{"open":485.55,"high":554.2,"low":374.2,"close":395.05},"depth":{"buy":[{"quantity":50,"price":392.55,"orders":1},{"quantity":50,"price":392.5,"orders":1},{"quantity":50,"price":392.15,"orders":1},{"quantity":50,"price":392.1,"orders":1},{"quantity":50,"price":391.25,"orders":1}],"sell":[{"quantity":50,"price":395.15,"orders":1},{"quantity":50,"price":395.2,"orders":1},{"quantity":100,"price":396.0,"orders":1},{"quantity":100,"price":397.3,"orders":2},{"quantity":50,"price":397.35,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|88136","symbol":"DIXON25JUN14750PE","last_price":395.05,"volume":85050,"average_price":464.59,"oi":76400.0,"net_change":-116.05,"total_buy_quantity":8200.0,"total_sell_quantity":10150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1072.8,"last_trade_time":"1749203981066","oi_day_high":78000.0,"oi_day_low":66600.0},"NSE_FO:GMRAIRPORT25JUN86CE":{"ohlc":{"open":2.0,"high":2.75,"low":1.95,"close":2.7},"depth":{"buy":[{"quantity":67500,"price":2.6,"orders":10},{"quantity":45000,"price":2.55,"orders":6},{"quantity":50625,"price":2.5,"orders":7},{"quantity":73125,"price":2.45,"orders":7},{"quantity":56250,"price":2.4,"orders":7}],"sell":[{"quantity":61875,"price":2.7,"orders":8},{"quantity":50625,"price":2.75,"orders":7},{"quantity":67500,"price":2.8,"orders":4},{"quantity":56250,"price":2.85,"orders":5},{"quantity":28125,"price":2.9,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|90284","symbol":"GMRAIRPORT25JUN86CE","last_price":2.7,"volume":3600000,"average_price":2.45,"oi":1288125.0,"net_change":0.65,"total_buy_quantity":1310625.0,"total_sell_quantity":1158750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1749203995862","oi_day_high":1546875.0,"oi_day_low":1237500.0},"NSE_FO:ADANIPORTS25JUN1440PE":{"ohlc":{"open":27.2,"high":30.45,"low":19.0,"close":21.0},"depth":{"buy":[{"quantity":400,"price":20.9,"orders":1},{"quantity":400,"price":20.8,"orders":1},{"quantity":2000,"price":20.75,"orders":4},{"quantity":1200,"price":20.7,"orders":3},{"quantity":400,"price":20.65,"orders":1}],"sell":[{"quantity":800,"price":21.1,"orders":2},{"quantity":1200,"price":21.15,"orders":3},{"quantity":400,"price":21.2,"orders":1},{"quantity":800,"price":21.25,"orders":2},{"quantity":400,"price":21.3,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|66937","symbol":"ADANIPORTS25JUN1440PE","last_price":21.0,"volume":680000,"average_price":23.24,"oi":407600.0,"net_change":-8.05,"total_buy_quantity":353600.0,"total_sell_quantity":119600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.45,"last_trade_time":"1749203995928","oi_day_high":422400.0,"oi_day_low":394000.0},"NSE_FO:HUDCO25JUN240CE":{"ohlc":{"open":11.8,"high":14.6,"low":9.5,"close":13.0},"depth":{"buy":[{"quantity":2425,"price":12.9,"orders":1},{"quantity":14550,"price":12.85,"orders":5},{"quantity":7275,"price":12.8,"orders":3},{"quantity":12125,"price":12.75,"orders":4},{"quantity":4850,"price":12.7,"orders":2}],"sell":[{"quantity":14550,"price":13.05,"orders":5},{"quantity":7275,"price":13.1,"orders":3},{"quantity":7275,"price":13.15,"orders":2},{"quantity":2425,"price":13.2,"orders":1},{"quantity":2425,"price":13.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|99561","symbol":"HUDCO25JUN240CE","last_price":13.0,"volume":5189500,"average_price":11.9,"oi":2505025.0,"net_change":1.6,"total_buy_quantity":358900.0,"total_sell_quantity":487425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1749203974990","oi_day_high":2614150.0,"oi_day_low":2471075.0},"NSE_FO:LICI25JUN940PE":{"ohlc":{"open":12.05,"high":13.05,"low":9.85,"close":10.0},"depth":{"buy":[{"quantity":575,"price":9.8,"orders":1},{"quantity":11500,"price":9.75,"orders":1},{"quantity":575,"price":9.7,"orders":1},{"quantity":575,"price":9.65,"orders":1},{"quantity":575,"price":9.6,"orders":1}],"sell":[{"quantity":575,"price":9.95,"orders":1},{"quantity":575,"price":10.0,"orders":1},{"quantity":575,"price":10.1,"orders":1},{"quantity":575,"price":10.15,"orders":1},{"quantity":1150,"price":10.2,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|113683","symbol":"LICI25JUN940PE","last_price":10.0,"volume":223100,"average_price":11.34,"oi":554300.0,"net_change":-1.9,"total_buy_quantity":152375.0,"total_sell_quantity":158700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1749203899107","oi_day_high":554875.0,"oi_day_low":524400.0},"NSE_FO:M&MFIN25JUN265PE":{"ohlc":{"open":8.1,"high":8.3,"low":2.2,"close":2.25},"depth":{"buy":[{"quantity":8224,"price":2.2,"orders":4},{"quantity":6168,"price":2.15,"orders":2},{"quantity":14392,"price":2.1,"orders":6},{"quantity":8224,"price":2.05,"orders":3},{"quantity":8224,"price":2.0,"orders":4}],"sell":[{"quantity":6168,"price":2.3,"orders":2},{"quantity":10280,"price":2.35,"orders":4},{"quantity":10280,"price":2.4,"orders":4},{"quantity":8224,"price":2.45,"orders":3},{"quantity":8224,"price":2.5,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|50240","symbol":"M&MFIN25JUN265PE","last_price":2.25,"volume":1912080,"average_price":3.36,"oi":507832.0,"net_change":-5.35,"total_buy_quantity":353632.0,"total_sell_quantity":452320.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1749203982681","oi_day_high":511944.0,"oi_day_low":254944.0},"NSE_FO:EXIDEIND25JUN390PE":{"ohlc":{"open":10.65,"high":11.7,"low":7.7,"close":8.3},"depth":{"buy":[{"quantity":5400,"price":8.15,"orders":3},{"quantity":1800,"price":8.1,"orders":1},{"quantity":9000,"price":8.05,"orders":4},{"quantity":1800,"price":8.0,"orders":1},{"quantity":1800,"price":7.95,"orders":1}],"sell":[{"quantity":1800,"price":8.3,"orders":1},{"quantity":10800,"price":8.35,"orders":5},{"quantity":7200,"price":8.4,"orders":4},{"quantity":5400,"price":8.45,"orders":2},{"quantity":3600,"price":8.5,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|88768","symbol":"EXIDEIND25JUN390PE","last_price":8.3,"volume":932400,"average_price":9.11,"oi":923400.0,"net_change":-1.5,"total_buy_quantity":309600.0,"total_sell_quantity":291600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1749203981719","oi_day_high":927000.0,"oi_day_low":775800.0},"NSE_FO:VOLTAS25JUN1260PE":{"ohlc":{"open":39.4,"high":40.55,"low":24.75,"close":25.3},"depth":{"buy":[{"quantity":600,"price":25.1,"orders":2},{"quantity":900,"price":25.05,"orders":2},{"quantity":300,"price":25.0,"orders":1},{"quantity":300,"price":24.9,"orders":1},{"quantity":900,"price":24.85,"orders":2}],"sell":[{"quantity":300,"price":25.3,"orders":1},{"quantity":600,"price":25.35,"orders":2},{"quantity":300,"price":25.4,"orders":1},{"quantity":600,"price":25.45,"orders":2},{"quantity":300,"price":25.5,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|135284","symbol":"VOLTAS25JUN1260PE","last_price":25.3,"volume":388500,"average_price":30.78,"oi":415200.0,"net_change":-17.0,"total_buy_quantity":58500.0,"total_sell_quantity":63300.0,"lower_circuit_limit":0.65,"upper_circuit_limit":83.95,"last_trade_time":"1749203996171","oi_day_high":420900.0,"oi_day_low":378900.0},"NSE_FO:ALKEM25JUN5300CE":{"ohlc":{"open":20.65,"high":22.55,"low":13.0,"close":15.15},"depth":{"buy":[{"quantity":200,"price":15.1,"orders":2},{"quantity":100,"price":15.05,"orders":1},{"quantity":200,"price":15.0,"orders":2},{"quantity":200,"price":14.45,"orders":1},{"quantity":100,"price":14.1,"orders":1}],"sell":[{"quantity":200,"price":15.75,"orders":2},{"quantity":100,"price":15.9,"orders":1},{"quantity":100,"price":15.95,"orders":1},{"quantity":100,"price":16.0,"orders":1},{"quantity":100,"price":16.15,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|67345","symbol":"ALKEM25JUN5300CE","last_price":15.15,"volume":69500,"average_price":15.7,"oi":96900.0,"net_change":-2.25,"total_buy_quantity":27900.0,"total_sell_quantity":16000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.35,"last_trade_time":"1749203995179","oi_day_high":97100.0,"oi_day_low":84500.0},"NSE_FO:INFY25JUN1580CE":{"ohlc":{"open":25.45,"high":27.45,"low":20.3,"close":26.75},"depth":{"buy":[{"quantity":2400,"price":26.6,"orders":3},{"quantity":1600,"price":26.55,"orders":3},{"quantity":2400,"price":26.5,"orders":4},{"quantity":1200,"price":26.45,"orders":2},{"quantity":400,"price":26.35,"orders":1}],"sell":[{"quantity":800,"price":27.0,"orders":2},{"quantity":800,"price":27.05,"orders":2},{"quantity":400,"price":27.1,"orders":1},{"quantity":400,"price":27.15,"orders":1},{"quantity":2400,"price":27.2,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|102681","symbol":"INFY25JUN1580CE","last_price":26.75,"volume":1511200,"average_price":23.65,"oi":1103200.0,"net_change":1.45,"total_buy_quantity":373600.0,"total_sell_quantity":164400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.15,"last_trade_time":"1749203999791","oi_day_high":1167600.0,"oi_day_low":1103200.0},"NSE_FO:KEI25JUN3650CE":{"ohlc":{"open":129.7,"high":185.0,"low":128.5,"close":164.5},"depth":{"buy":[{"quantity":150,"price":164.5,"orders":1},{"quantity":150,"price":164.25,"orders":1},{"quantity":150,"price":164.0,"orders":1},{"quantity":300,"price":163.9,"orders":1},{"quantity":150,"price":161.65,"orders":1}],"sell":[{"quantity":150,"price":168.25,"orders":1},{"quantity":150,"price":168.3,"orders":1},{"quantity":150,"price":168.4,"orders":1},{"quantity":150,"price":168.45,"orders":1},{"quantity":150,"price":168.6,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|108001","symbol":"KEI25JUN3650CE","last_price":164.5,"volume":84900,"average_price":151.45,"oi":10350.0,"net_change":44.75,"total_buy_quantity":44400.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":290.9,"last_trade_time":"1749203970298","oi_day_high":18600.0,"oi_day_low":10200.0},"NSE_FO:BHARTIARTL25JUN1860PE":{"ohlc":{"open":22.6,"high":23.65,"low":18.45,"close":22.1},"depth":{"buy":[{"quantity":950,"price":22.05,"orders":2},{"quantity":950,"price":22.0,"orders":2},{"quantity":950,"price":21.95,"orders":2},{"quantity":475,"price":21.9,"orders":1},{"quantity":2850,"price":21.85,"orders":3}],"sell":[{"quantity":475,"price":22.2,"orders":1},{"quantity":950,"price":22.25,"orders":1},{"quantity":1425,"price":22.3,"orders":2},{"quantity":2850,"price":22.35,"orders":4},{"quantity":2375,"price":22.4,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|74427","symbol":"BHARTIARTL25JUN1860PE","last_price":22.1,"volume":1598375,"average_price":20.89,"oi":849775.0,"net_change":1.25,"total_buy_quantity":315400.0,"total_sell_quantity":115900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.3,"last_trade_time":"1749203992761","oi_day_high":880175.0,"oi_day_low":829350.0},"NSE_FO:TATASTEEL25JUN158.9PE":{"ohlc":{"open":5.4,"high":6.2,"low":3.75,"close":4.05},"depth":{"buy":[{"quantity":38500,"price":3.95,"orders":7},{"quantity":82500,"price":3.9,"orders":13},{"quantity":82500,"price":3.85,"orders":13},{"quantity":71500,"price":3.8,"orders":13},{"quantity":44000,"price":3.75,"orders":5}],"sell":[{"quantity":60500,"price":4.05,"orders":10},{"quantity":66000,"price":4.1,"orders":11},{"quantity":49500,"price":4.15,"orders":9},{"quantity":49500,"price":4.2,"orders":6},{"quantity":11000,"price":4.25,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|130344","symbol":"TATASTEEL25JUN158.9PE","last_price":4.05,"volume":8085000,"average_price":4.69,"oi":2827000.0,"net_change":-2.2,"total_buy_quantity":984500.0,"total_sell_quantity":973500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1749203964034","oi_day_high":2931500.0,"oi_day_low":2590500.0},"NSE_FO:TVSMOTOR25JUN2800CE":{"ohlc":{"open":38.85,"high":51.05,"low":34.0,"close":45.0},"depth":{"buy":[{"quantity":350,"price":44.45,"orders":1},{"quantity":350,"price":44.25,"orders":1},{"quantity":700,"price":44.2,"orders":2},{"quantity":350,"price":44.1,"orders":1},{"quantity":700,"price":44.05,"orders":1}],"sell":[{"quantity":700,"price":45.15,"orders":2},{"quantity":350,"price":45.2,"orders":1},{"quantity":1050,"price":45.25,"orders":2},{"quantity":700,"price":45.3,"orders":1},{"quantity":700,"price":45.55,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|145184","symbol":"TVSMOTOR25JUN2800CE","last_price":45.0,"volume":732200,"average_price":43.75,"oi":233100.0,"net_change":7.0,"total_buy_quantity":86100.0,"total_sell_quantity":82250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.7,"last_trade_time":"1749203995117","oi_day_high":263900.0,"oi_day_low":226450.0},"NSE_FO:POLICYBZR25JUN1780PE":{"ohlc":{"open":27.05,"high":27.15,"low":16.1,"close":16.3},"depth":{"buy":[{"quantity":325,"price":16.35,"orders":1},{"quantity":325,"price":16.3,"orders":1},{"quantity":325,"price":16.2,"orders":1},{"quantity":325,"price":16.15,"orders":1},{"quantity":325,"price":16.1,"orders":1}],"sell":[{"quantity":325,"price":16.55,"orders":1},{"quantity":325,"price":16.6,"orders":1},{"quantity":325,"price":16.9,"orders":1},{"quantity":650,"price":16.95,"orders":1},{"quantity":325,"price":17.1,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|122786","symbol":"POLICYBZR25JUN1780PE","last_price":16.3,"volume":70200,"average_price":20.99,"oi":56875.0,"net_change":-9.85,"total_buy_quantity":113750.0,"total_sell_quantity":55575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.45,"last_trade_time":"1749203896780","oi_day_high":60450.0,"oi_day_low":52975.0},"NSE_FO:DABUR25JUN480PE":{"ohlc":{"open":5.4,"high":7.3,"low":5.0,"close":6.8},"depth":{"buy":[{"quantity":3750,"price":6.8,"orders":3},{"quantity":6250,"price":6.75,"orders":4},{"quantity":3750,"price":6.7,"orders":3},{"quantity":3750,"price":6.65,"orders":2},{"quantity":2500,"price":6.6,"orders":2}],"sell":[{"quantity":6250,"price":6.95,"orders":4},{"quantity":5000,"price":7.0,"orders":2},{"quantity":5000,"price":7.05,"orders":3},{"quantity":1250,"price":7.1,"orders":1},{"quantity":1250,"price":7.15,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|84513","symbol":"DABUR25JUN480PE","last_price":6.8,"volume":912500,"average_price":6.38,"oi":703750.0,"net_change":2.0,"total_buy_quantity":315000.0,"total_sell_quantity":215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1749203997887","oi_day_high":703750.0,"oi_day_low":612500.0},"NSE_FO:CESC25JUN167.5CE":{"ohlc":{"open":5.1,"high":5.9,"low":4.0,"close":5.55},"depth":{"buy":[{"quantity":2925,"price":5.55,"orders":1},{"quantity":5850,"price":5.5,"orders":2},{"quantity":11700,"price":5.45,"orders":3},{"quantity":8775,"price":5.4,"orders":3},{"quantity":5850,"price":5.35,"orders":2}],"sell":[{"quantity":2925,"price":5.65,"orders":1},{"quantity":5850,"price":5.7,"orders":2},{"quantity":11700,"price":5.75,"orders":3},{"quantity":8775,"price":5.8,"orders":3},{"quantity":8775,"price":5.85,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|81340","symbol":"CESC25JUN167.5CE","last_price":5.55,"volume":895050,"average_price":5.08,"oi":336375.0,"net_change":0.55,"total_buy_quantity":479700.0,"total_sell_quantity":391950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1749203977862","oi_day_high":386100.0,"oi_day_low":152100.0},"NSE_FO:POWERGRID25JUN292.5CE":{"ohlc":{"open":7.8,"high":9.3,"low":7.7,"close":8.6},"depth":{"buy":[{"quantity":7200,"price":8.5,"orders":4},{"quantity":10800,"price":8.45,"orders":5},{"quantity":5400,"price":8.4,"orders":3},{"quantity":1800,"price":8.35,"orders":1},{"quantity":3600,"price":8.3,"orders":2}],"sell":[{"quantity":5400,"price":8.65,"orders":3},{"quantity":5400,"price":8.7,"orders":3},{"quantity":5400,"price":8.75,"orders":2},{"quantity":5400,"price":8.8,"orders":3},{"quantity":1800,"price":8.85,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|123458","symbol":"POWERGRID25JUN292.5CE","last_price":8.6,"volume":644400,"average_price":8.59,"oi":354600.0,"net_change":0.45,"total_buy_quantity":275400.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1749203943349","oi_day_high":388800.0,"oi_day_low":347400.0},"NSE_FO:DELHIVERY25JUN360CE":{"ohlc":{"open":19.5,"high":19.5,"low":14.35,"close":16.0},"depth":{"buy":[{"quantity":1525,"price":15.9,"orders":1},{"quantity":1525,"price":15.85,"orders":1},{"quantity":1525,"price":15.8,"orders":1},{"quantity":1525,"price":15.75,"orders":1},{"quantity":1525,"price":15.7,"orders":1}],"sell":[{"quantity":1525,"price":16.1,"orders":1},{"quantity":3050,"price":16.15,"orders":2},{"quantity":1525,"price":16.2,"orders":1},{"quantity":1525,"price":16.25,"orders":1},{"quantity":1525,"price":16.3,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|85588","symbol":"DELHIVERY25JUN360CE","last_price":16.0,"volume":115900,"average_price":15.99,"oi":413275.0,"net_change":-1.7,"total_buy_quantity":183000.0,"total_sell_quantity":237900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1749203959899","oi_day_high":417850.0,"oi_day_low":393450.0},"NSE_FO:MGL25JUN1380PE":{"ohlc":{"open":74.35,"high":74.35,"low":74.35,"close":74.35},"depth":{"buy":[{"quantity":1600,"price":65.9,"orders":1},{"quantity":400,"price":65.85,"orders":1},{"quantity":400,"price":65.2,"orders":1},{"quantity":800,"price":64.85,"orders":1},{"quantity":400,"price":63.5,"orders":1}],"sell":[{"quantity":400,"price":70.45,"orders":1},{"quantity":400,"price":70.5,"orders":1},{"quantity":400,"price":71.6,"orders":1},{"quantity":2800,"price":72.55,"orders":2},{"quantity":2000,"price":74.65,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|114020","symbol":"MGL25JUN1380PE","last_price":74.35,"volume":0,"average_price":0.0,"oi":52800.0,"net_change":0.0,"total_buy_quantity":36800.0,"total_sell_quantity":14000.0,"lower_circuit_limit":12.15,"upper_circuit_limit":136.55,"last_trade_time":"1749105088000","oi_day_high":54000.0,"oi_day_low":52400.0},"NSE_FO:HINDALCO25JUN650PE":{"ohlc":{"open":20.25,"high":23.1,"low":13.8,"close":14.5},"depth":{"buy":[{"quantity":2800,"price":14.3,"orders":2},{"quantity":4200,"price":14.25,"orders":3},{"quantity":4200,"price":14.2,"orders":3},{"quantity":2800,"price":14.15,"orders":2},{"quantity":2800,"price":14.05,"orders":1}],"sell":[{"quantity":2800,"price":14.4,"orders":2},{"quantity":4200,"price":14.45,"orders":3},{"quantity":5600,"price":14.5,"orders":4},{"quantity":8400,"price":14.55,"orders":5},{"quantity":4200,"price":14.6,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|96707","symbol":"HINDALCO25JUN650PE","last_price":14.5,"volume":1306200,"average_price":16.88,"oi":884800.0,"net_change":-6.4,"total_buy_quantity":235200.0,"total_sell_quantity":260400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.9,"last_trade_time":"1749203957788","oi_day_high":912800.0,"oi_day_low":828800.0},"NSE_FO:BEL25JUN385PE":{"ohlc":{"open":6.75,"high":8.65,"low":5.95,"close":7.4},"depth":{"buy":[{"quantity":14250,"price":7.25,"orders":5},{"quantity":19950,"price":7.2,"orders":3},{"quantity":19950,"price":7.15,"orders":2},{"quantity":17100,"price":7.1,"orders":2},{"quantity":11400,"price":7.05,"orders":1}],"sell":[{"quantity":11400,"price":7.35,"orders":1},{"quantity":22800,"price":7.4,"orders":5},{"quantity":22800,"price":7.45,"orders":4},{"quantity":14250,"price":7.5,"orders":2},{"quantity":22800,"price":7.55,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|73649","symbol":"BEL25JUN385PE","last_price":7.4,"volume":5132850,"average_price":7.36,"oi":2322750.0,"net_change":0.55,"total_buy_quantity":444600.0,"total_sell_quantity":729600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1749203964245","oi_day_high":2359800.0,"oi_day_low":2128950.0},"NSE_FO:TATACHEM25JUN890CE":{"ohlc":{"open":44.5,"high":55.15,"low":36.3,"close":51.1},"depth":{"buy":[{"quantity":1100,"price":50.7,"orders":2},{"quantity":550,"price":50.65,"orders":1},{"quantity":550,"price":50.6,"orders":1},{"quantity":1100,"price":50.45,"orders":1},{"quantity":550,"price":50.05,"orders":1}],"sell":[{"quantity":550,"price":51.2,"orders":1},{"quantity":1650,"price":51.35,"orders":2},{"quantity":550,"price":51.4,"orders":1},{"quantity":550,"price":51.45,"orders":1},{"quantity":1100,"price":51.6,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|128777","symbol":"TATACHEM25JUN890CE","last_price":51.1,"volume":127050,"average_price":45.25,"oi":173250.0,"net_change":7.1,"total_buy_quantity":76450.0,"total_sell_quantity":84150.0,"lower_circuit_limit":5.15,"upper_circuit_limit":82.85,"last_trade_time":"1749203997578","oi_day_high":185350.0,"oi_day_low":167750.0},"NSE_FO:DIVISLAB25JUN6600CE":{"ohlc":{"open":180.55,"high":186.05,"low":130.0,"close":146.1},"depth":{"buy":[{"quantity":200,"price":142.15,"orders":2},{"quantity":200,"price":142.05,"orders":1},{"quantity":100,"price":142.0,"orders":1},{"quantity":100,"price":141.95,"orders":1},{"quantity":100,"price":141.0,"orders":1}],"sell":[{"quantity":100,"price":144.95,"orders":1},{"quantity":300,"price":145.0,"orders":1},{"quantity":500,"price":146.0,"orders":3},{"quantity":100,"price":146.1,"orders":1},{"quantity":500,"price":146.75,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|85918","symbol":"DIVISLAB25JUN6600CE","last_price":146.1,"volume":237800,"average_price":143.29,"oi":106600.0,"net_change":-47.85,"total_buy_quantity":19700.0,"total_sell_quantity":30300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":390.7,"last_trade_time":"1749203957336","oi_day_high":111400.0,"oi_day_low":77300.0},"NSE_FO:IEX25JUN200CE":{"ohlc":{"open":6.75,"high":9.15,"low":5.9,"close":8.6},"depth":{"buy":[{"quantity":127500,"price":8.5,"orders":2},{"quantity":3750,"price":8.45,"orders":1},{"quantity":7500,"price":8.4,"orders":2},{"quantity":22500,"price":8.35,"orders":4},{"quantity":37500,"price":8.3,"orders":4}],"sell":[{"quantity":3750,"price":8.55,"orders":1},{"quantity":30000,"price":8.6,"orders":6},{"quantity":37500,"price":8.65,"orders":7},{"quantity":33750,"price":8.7,"orders":4},{"quantity":48750,"price":8.75,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|102378","symbol":"IEX25JUN200CE","last_price":8.6,"volume":10878750,"average_price":7.49,"oi":7620000.0,"net_change":1.95,"total_buy_quantity":682500.0,"total_sell_quantity":948750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1749203998238","oi_day_high":7620000.0,"oi_day_low":6596250.0},"NSE_FO:LUPIN25JUN1980CE":{"ohlc":{"open":64.95,"high":68.0,"low":56.45,"close":62.35},"depth":{"buy":[{"quantity":425,"price":61.6,"orders":1},{"quantity":425,"price":61.55,"orders":1},{"quantity":425,"price":61.45,"orders":1},{"quantity":425,"price":61.35,"orders":1},{"quantity":850,"price":61.25,"orders":1}],"sell":[{"quantity":425,"price":62.25,"orders":1},{"quantity":850,"price":62.3,"orders":2},{"quantity":425,"price":62.45,"orders":1},{"quantity":425,"price":62.9,"orders":1},{"quantity":850,"price":62.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|111512","symbol":"LUPIN25JUN1980CE","last_price":62.35,"volume":149175,"average_price":62.4,"oi":93075.0,"net_change":0.05,"total_buy_quantity":47175.0,"total_sell_quantity":67150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.25,"last_trade_time":"1749203936196","oi_day_high":103700.0,"oi_day_low":87125.0},"NSE_FO:PRESTIGE25JUN1500PE":{"ohlc":{"open":12.3,"high":12.5,"low":4.45,"close":5.2},"depth":{"buy":[{"quantity":650,"price":5.1,"orders":2},{"quantity":1625,"price":5.05,"orders":5},{"quantity":1300,"price":5.0,"orders":4},{"quantity":1950,"price":4.95,"orders":6},{"quantity":650,"price":4.9,"orders":2}],"sell":[{"quantity":325,"price":5.2,"orders":1},{"quantity":650,"price":5.25,"orders":2},{"quantity":650,"price":5.3,"orders":2},{"quantity":1300,"price":5.35,"orders":4},{"quantity":1300,"price":5.4,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|123885","symbol":"PRESTIGE25JUN1500PE","last_price":5.2,"volume":451100,"average_price":6.56,"oi":101075.0,"net_change":-7.4,"total_buy_quantity":154700.0,"total_sell_quantity":65325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.6,"last_trade_time":"1749203934002","oi_day_high":195650.0,"oi_day_low":98800.0},"NSE_FO:JSWSTEEL25JUN1010PE":{"ohlc":{"open":43.3,"high":45.25,"low":21.7,"close":23.75},"depth":{"buy":[{"quantity":675,"price":23.85,"orders":1},{"quantity":675,"price":23.8,"orders":1},{"quantity":675,"price":23.75,"orders":1},{"quantity":675,"price":23.65,"orders":1},{"quantity":2025,"price":23.6,"orders":1}],"sell":[{"quantity":1350,"price":24.0,"orders":2},{"quantity":3375,"price":24.05,"orders":3},{"quantity":2025,"price":24.1,"orders":1},{"quantity":2025,"price":24.15,"orders":2},{"quantity":675,"price":24.2,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|106766","symbol":"JSWSTEEL25JUN1010PE","last_price":23.75,"volume":527175,"average_price":25.54,"oi":159300.0,"net_change":-19.05,"total_buy_quantity":114075.0,"total_sell_quantity":130275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.35,"last_trade_time":"1749203979325","oi_day_high":159300.0,"oi_day_low":98550.0},"NSE_FO:HDFCAMC25JUN4760CE":{"ohlc":{"open":161.1,"high":350.6,"low":161.1,"close":313.15},"depth":{"buy":[{"quantity":150,"price":295.05,"orders":1},{"quantity":150,"price":294.55,"orders":1},{"quantity":150,"price":293.0,"orders":1},{"quantity":150,"price":292.75,"orders":1},{"quantity":150,"price":290.8,"orders":1}],"sell":[{"quantity":300,"price":311.65,"orders":2},{"quantity":150,"price":311.7,"orders":1},{"quantity":150,"price":311.75,"orders":1},{"quantity":150,"price":331.0,"orders":1},{"quantity":600,"price":331.05,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|94611","symbol":"HDFCAMC25JUN4760CE","last_price":313.15,"volume":40500,"average_price":238.6,"oi":36750.0,"net_change":160.45,"total_buy_quantity":13950.0,"total_sell_quantity":8550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":571.05,"last_trade_time":"1749203961137","oi_day_high":42300.0,"oi_day_low":36150.0},"NSE_FO:GRANULES25JUN540PE":{"ohlc":{"open":18.0,"high":21.95,"low":17.6,"close":18.8},"depth":{"buy":[{"quantity":2000,"price":18.7,"orders":2},{"quantity":1000,"price":18.65,"orders":1},{"quantity":1000,"price":18.55,"orders":1},{"quantity":1000,"price":18.3,"orders":1},{"quantity":2000,"price":18.05,"orders":1}],"sell":[{"quantity":1000,"price":19.35,"orders":1},{"quantity":1000,"price":19.4,"orders":1},{"quantity":2000,"price":19.55,"orders":1},{"quantity":1000,"price":20.0,"orders":1},{"quantity":1000,"price":20.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|91153","symbol":"GRANULES25JUN540PE","last_price":18.8,"volume":99000,"average_price":19.6,"oi":218000.0,"net_change":1.25,"total_buy_quantity":107000.0,"total_sell_quantity":117000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1749203658933","oi_day_high":225000.0,"oi_day_low":216000.0},"NSE_FO:AARTIIND25JUN480CE":{"ohlc":{"open":17.9,"high":18.25,"low":14.35,"close":14.6},"depth":{"buy":[{"quantity":1000,"price":14.5,"orders":1},{"quantity":1000,"price":14.45,"orders":1},{"quantity":3000,"price":14.4,"orders":3},{"quantity":2000,"price":14.35,"orders":2},{"quantity":1000,"price":14.3,"orders":1}],"sell":[{"quantity":2000,"price":14.65,"orders":2},{"quantity":2000,"price":14.7,"orders":2},{"quantity":2000,"price":14.75,"orders":2},{"quantity":2000,"price":14.8,"orders":2},{"quantity":1000,"price":14.85,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|65082","symbol":"AARTIIND25JUN480CE","last_price":14.6,"volume":690000,"average_price":15.71,"oi":838000.0,"net_change":-3.4,"total_buy_quantity":239000.0,"total_sell_quantity":278000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1749203947292","oi_day_high":841000.0,"oi_day_low":767000.0},"NSE_FO:MANAPPURAM25JUN230PE":{"ohlc":{"open":0.35,"high":0.75,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":18000,"price":0.3,"orders":1},{"quantity":51000,"price":0.25,"orders":2},{"quantity":42000,"price":0.15,"orders":1},{"quantity":9000,"price":0.1,"orders":1},{"quantity":327000,"price":0.05,"orders":8}],"sell":[{"quantity":9000,"price":0.45,"orders":1},{"quantity":18000,"price":0.5,"orders":3},{"quantity":3000,"price":0.55,"orders":1},{"quantity":6000,"price":0.6,"orders":2},{"quantity":48000,"price":0.65,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|117333","symbol":"MANAPPURAM25JUN230PE","last_price":0.3,"volume":1917000,"average_price":0.34,"oi":6633000.0,"net_change":0.0,"total_buy_quantity":447000.0,"total_sell_quantity":1245000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1749203884212","oi_day_high":8469000.0,"oi_day_low":6633000.0},"NSE_FO:BALKRISIND25JUN2480PE":{"ohlc":{"open":55.8,"high":56.85,"low":46.35,"close":47.0},"depth":{"buy":[{"quantity":300,"price":46.65,"orders":1},{"quantity":300,"price":46.35,"orders":1},{"quantity":300,"price":46.25,"orders":1},{"quantity":300,"price":46.15,"orders":1},{"quantity":6300,"price":41.55,"orders":1}],"sell":[{"quantity":300,"price":49.0,"orders":1},{"quantity":300,"price":49.05,"orders":1},{"quantity":600,"price":49.45,"orders":1},{"quantity":600,"price":50.35,"orders":1},{"quantity":6000,"price":55.45,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|73091","symbol":"BALKRISIND25JUN2480PE","last_price":47.0,"volume":4800,"average_price":50.83,"oi":8100.0,"net_change":-11.05,"total_buy_quantity":33000.0,"total_sell_quantity":32400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.9,"last_trade_time":"1749203001546","oi_day_high":8700.0,"oi_day_low":8100.0},"NSE_FO:ONGC25JUN242.5PE":{"ohlc":{"open":7.05,"high":7.65,"low":5.7,"close":6.0},"depth":{"buy":[{"quantity":11550,"price":5.95,"orders":5},{"quantity":3850,"price":5.9,"orders":2},{"quantity":21175,"price":5.85,"orders":10},{"quantity":5775,"price":5.8,"orders":3},{"quantity":7700,"price":5.75,"orders":3}],"sell":[{"quantity":11550,"price":6.05,"orders":5},{"quantity":7700,"price":6.1,"orders":4},{"quantity":11550,"price":6.15,"orders":5},{"quantity":3850,"price":6.2,"orders":2},{"quantity":17325,"price":6.25,"orders":9}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|118783","symbol":"ONGC25JUN242.5PE","last_price":6.0,"volume":671825,"average_price":6.45,"oi":498575.0,"net_change":-1.75,"total_buy_quantity":200200.0,"total_sell_quantity":279125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1749203673241","oi_day_high":515900.0,"oi_day_low":440825.0},"NSE_FO:HCLTECH25JUN1660PE":{"ohlc":{"open":51.9,"high":55.0,"low":43.9,"close":45.05},"depth":{"buy":[{"quantity":350,"price":45.1,"orders":1},{"quantity":350,"price":45.05,"orders":1},{"quantity":350,"price":44.65,"orders":1},{"quantity":700,"price":44.6,"orders":2},{"quantity":1400,"price":44.55,"orders":3}],"sell":[{"quantity":700,"price":45.3,"orders":2},{"quantity":350,"price":45.55,"orders":1},{"quantity":350,"price":45.6,"orders":1},{"quantity":350,"price":45.65,"orders":1},{"quantity":350,"price":45.75,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|94318","symbol":"HCLTECH25JUN1660PE","last_price":45.05,"volume":179200,"average_price":49.37,"oi":168700.0,"net_change":-3.75,"total_buy_quantity":33950.0,"total_sell_quantity":55300.0,"lower_circuit_limit":3.6,"upper_circuit_limit":94.0,"last_trade_time":"1749203995144","oi_day_high":195650.0,"oi_day_low":168000.0},"NSE_FO:ICICIPRULI25JUN670PE":{"ohlc":{"open":35.7,"high":36.7,"low":35.3,"close":35.3},"depth":{"buy":[{"quantity":1500,"price":35.25,"orders":2},{"quantity":4500,"price":35.2,"orders":1},{"quantity":750,"price":35.1,"orders":1},{"quantity":750,"price":35.05,"orders":1},{"quantity":3000,"price":33.85,"orders":1}],"sell":[{"quantity":750,"price":37.05,"orders":1},{"quantity":750,"price":37.1,"orders":1},{"quantity":1500,"price":37.15,"orders":1},{"quantity":3000,"price":38.55,"orders":1},{"quantity":11250,"price":38.95,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|101695","symbol":"ICICIPRULI25JUN670PE","last_price":35.3,"volume":2250,"average_price":35.9,"oi":64500.0,"net_change":-1.45,"total_buy_quantity":72750.0,"total_sell_quantity":69750.0,"lower_circuit_limit":14.3,"upper_circuit_limit":59.2,"last_trade_time":"1749200023196","oi_day_high":64500.0,"oi_day_low":64500.0},"NSE_FO:LICHSGFIN25JUN600PE":{"ohlc":{"open":13.75,"high":16.9,"low":8.05,"close":8.9},"depth":{"buy":[{"quantity":2000,"price":8.7,"orders":2},{"quantity":4000,"price":8.65,"orders":3},{"quantity":1000,"price":8.6,"orders":1},{"quantity":4000,"price":8.55,"orders":3},{"quantity":2000,"price":8.5,"orders":2}],"sell":[{"quantity":1000,"price":8.8,"orders":1},{"quantity":2000,"price":8.85,"orders":2},{"quantity":2000,"price":8.9,"orders":2},{"quantity":5000,"price":8.95,"orders":4},{"quantity":16000,"price":9.0,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|113362","symbol":"LICHSGFIN25JUN600PE","last_price":8.9,"volume":1969000,"average_price":11.45,"oi":1227000.0,"net_change":-5.5,"total_buy_quantity":226000.0,"total_sell_quantity":275000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1749203797730","oi_day_high":1254000.0,"oi_day_low":1121000.0},"NSE_FO:TVSMOTOR25JUN2800PE":{"ohlc":{"open":105.0,"high":112.0,"low":80.1,"close":85.0},"depth":{"buy":[{"quantity":350,"price":85.55,"orders":1},{"quantity":350,"price":85.4,"orders":1},{"quantity":1050,"price":84.6,"orders":2},{"quantity":350,"price":84.35,"orders":1},{"quantity":700,"price":84.1,"orders":1}],"sell":[{"quantity":700,"price":86.0,"orders":1},{"quantity":700,"price":86.95,"orders":1},{"quantity":350,"price":87.7,"orders":1},{"quantity":350,"price":87.75,"orders":1},{"quantity":350,"price":87.8,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|145185","symbol":"TVSMOTOR25JUN2800PE","last_price":85.0,"volume":93800,"average_price":92.18,"oi":139300.0,"net_change":-24.7,"total_buy_quantity":31500.0,"total_sell_quantity":52150.0,"lower_circuit_limit":20.95,"upper_circuit_limit":198.45,"last_trade_time":"1749203985332","oi_day_high":139650.0,"oi_day_low":118300.0},"NSE_FO:MOTHERSON25JUN152.5CE":{"ohlc":{"open":6.15,"high":8.0,"low":5.95,"close":7.5},"depth":{"buy":[{"quantity":7100,"price":7.45,"orders":2},{"quantity":3550,"price":7.35,"orders":1},{"quantity":7100,"price":7.3,"orders":2},{"quantity":17750,"price":7.25,"orders":3},{"quantity":3550,"price":7.2,"orders":1}],"sell":[{"quantity":7100,"price":7.55,"orders":2},{"quantity":10650,"price":7.6,"orders":3},{"quantity":17750,"price":7.65,"orders":4},{"quantity":7100,"price":7.7,"orders":2},{"quantity":14200,"price":7.75,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|114311","symbol":"MOTHERSON25JUN152.5CE","last_price":7.5,"volume":805850,"average_price":7.18,"oi":738400.0,"net_change":1.1,"total_buy_quantity":426000.0,"total_sell_quantity":465050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1749203876891","oi_day_high":915900.0,"oi_day_low":738400.0},"NSE_FO:ULTRACEMCO25JUN11300CE":{"ohlc":{"open":170.15,"high":226.3,"low":155.5,"close":190.45},"depth":{"buy":[{"quantity":50,"price":189.5,"orders":1},{"quantity":50,"price":189.45,"orders":1},{"quantity":150,"price":188.1,"orders":1},{"quantity":250,"price":188.0,"orders":2},{"quantity":100,"price":187.6,"orders":1}],"sell":[{"quantity":50,"price":191.35,"orders":1},{"quantity":150,"price":191.45,"orders":1},{"quantity":150,"price":191.55,"orders":1},{"quantity":150,"price":191.65,"orders":1},{"quantity":200,"price":192.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|133739","symbol":"ULTRACEMCO25JUN11300CE","last_price":190.45,"volume":143050,"average_price":191.16,"oi":44050.0,"net_change":16.15,"total_buy_quantity":10650.0,"total_sell_quantity":14400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":402.75,"last_trade_time":"1749203991229","oi_day_high":51300.0,"oi_day_low":43250.0},"NSE_FO:CROMPTON25JUN360PE":{"ohlc":{"open":14.25,"high":14.25,"low":11.8,"close":12.5},"depth":{"buy":[{"quantity":1800,"price":12.4,"orders":1},{"quantity":5400,"price":12.35,"orders":2},{"quantity":1800,"price":12.3,"orders":1},{"quantity":1800,"price":12.15,"orders":1},{"quantity":1800,"price":12.1,"orders":1}],"sell":[{"quantity":1800,"price":12.7,"orders":1},{"quantity":3600,"price":12.75,"orders":2},{"quantity":5400,"price":12.85,"orders":2},{"quantity":1800,"price":13.05,"orders":1},{"quantity":1800,"price":13.2,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|83564","symbol":"CROMPTON25JUN360PE","last_price":12.5,"volume":75600,"average_price":12.89,"oi":484200.0,"net_change":-1.0,"total_buy_quantity":189000.0,"total_sell_quantity":246600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1749202648275","oi_day_high":484200.0,"oi_day_low":464400.0},"NSE_FO:HINDPETRO25JUN415PE":{"ohlc":{"open":16.4,"high":17.8,"low":14.5,"close":14.65},"depth":{"buy":[{"quantity":4050,"price":14.6,"orders":2},{"quantity":6075,"price":14.45,"orders":2},{"quantity":2025,"price":14.35,"orders":1},{"quantity":2025,"price":14.3,"orders":1},{"quantity":6075,"price":14.15,"orders":2}],"sell":[{"quantity":2025,"price":14.75,"orders":1},{"quantity":2025,"price":14.8,"orders":1},{"quantity":4050,"price":14.95,"orders":1},{"quantity":10125,"price":15.2,"orders":1},{"quantity":4050,"price":15.25,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|97489","symbol":"HINDPETRO25JUN415PE","last_price":14.65,"volume":133650,"average_price":16.17,"oi":271350.0,"net_change":-4.7,"total_buy_quantity":157950.0,"total_sell_quantity":208575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.35,"last_trade_time":"1749203265281","oi_day_high":275400.0,"oi_day_low":257175.0},"NSE_FO:DIXON25JUN14750CE":{"ohlc":{"open":511.8,"high":610.0,"low":462.75,"close":552.0},"depth":{"buy":[{"quantity":50,"price":548.75,"orders":1},{"quantity":50,"price":548.7,"orders":1},{"quantity":50,"price":546.3,"orders":1},{"quantity":50,"price":546.25,"orders":1},{"quantity":50,"price":545.05,"orders":1}],"sell":[{"quantity":100,"price":554.0,"orders":2},{"quantity":500,"price":554.05,"orders":1},{"quantity":50,"price":554.3,"orders":1},{"quantity":50,"price":555.25,"orders":1},{"quantity":50,"price":555.35,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|88135","symbol":"DIXON25JUN14750CE","last_price":552.0,"volume":243550,"average_price":534.87,"oi":76650.0,"net_change":36.5,"total_buy_quantity":5600.0,"total_sell_quantity":16650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1133.85,"last_trade_time":"1749203994226","oi_day_high":94900.0,"oi_day_low":76650.0},"NSE_FO:SUNPHARMA25JUN1700CE":{"ohlc":{"open":35.0,"high":35.0,"low":24.55,"close":27.85},"depth":{"buy":[{"quantity":350,"price":27.65,"orders":1},{"quantity":350,"price":27.55,"orders":1},{"quantity":350,"price":27.5,"orders":1},{"quantity":700,"price":27.45,"orders":2},{"quantity":350,"price":27.4,"orders":1}],"sell":[{"quantity":350,"price":27.85,"orders":1},{"quantity":700,"price":27.9,"orders":2},{"quantity":700,"price":27.95,"orders":2},{"quantity":2800,"price":28.0,"orders":6},{"quantity":1050,"price":28.05,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|127662","symbol":"SUNPHARMA25JUN1700CE","last_price":27.85,"volume":1930250,"average_price":27.73,"oi":1655850.0,"net_change":-1.75,"total_buy_quantity":413700.0,"total_sell_quantity":255500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.5,"last_trade_time":"1749203997501","oi_day_high":1776600.0,"oi_day_low":1324400.0},"NSE_FO:ADANIGREEN25JUN1020CE":{"ohlc":{"open":39.95,"high":46.5,"low":35.25,"close":37.1},"depth":{"buy":[{"quantity":375,"price":36.9,"orders":1},{"quantity":1125,"price":36.85,"orders":2},{"quantity":375,"price":36.7,"orders":1},{"quantity":2625,"price":36.65,"orders":3},{"quantity":750,"price":36.6,"orders":2}],"sell":[{"quantity":750,"price":37.1,"orders":2},{"quantity":375,"price":37.2,"orders":1},{"quantity":1125,"price":37.45,"orders":3},{"quantity":375,"price":37.5,"orders":1},{"quantity":375,"price":37.55,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|59736","symbol":"ADANIGREEN25JUN1020CE","last_price":37.1,"volume":2623875,"average_price":39.07,"oi":1345500.0,"net_change":1.1,"total_buy_quantity":96750.0,"total_sell_quantity":237750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.9,"last_trade_time":"1749203984956","oi_day_high":1826250.0,"oi_day_low":1345500.0},"NSE_FO:TITAN25JUN3580PE":{"ohlc":{"open":115.55,"high":118.05,"low":72.35,"close":77.2},"depth":{"buy":[{"quantity":175,"price":77.3,"orders":1},{"quantity":175,"price":77.25,"orders":1},{"quantity":175,"price":77.15,"orders":1},{"quantity":175,"price":77.1,"orders":1},{"quantity":350,"price":77.05,"orders":1}],"sell":[{"quantity":175,"price":79.7,"orders":1},{"quantity":175,"price":79.75,"orders":1},{"quantity":350,"price":79.95,"orders":1},{"quantity":175,"price":80.0,"orders":1},{"quantity":350,"price":80.15,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|132223","symbol":"TITAN25JUN3580PE","last_price":77.2,"volume":69125,"average_price":85.7,"oi":27125.0,"net_change":-32.85,"total_buy_quantity":15400.0,"total_sell_quantity":25200.0,"lower_circuit_limit":21.0,"upper_circuit_limit":199.1,"last_trade_time":"1749203976950","oi_day_high":27300.0,"oi_day_low":21525.0},"NSE_FO:DABUR25JUN480CE":{"ohlc":{"open":14.8,"high":15.1,"low":10.9,"close":11.15},"depth":{"buy":[{"quantity":2500,"price":11.15,"orders":1},{"quantity":3750,"price":11.1,"orders":2},{"quantity":6250,"price":11.05,"orders":4},{"quantity":1250,"price":11.0,"orders":1},{"quantity":3750,"price":10.95,"orders":2}],"sell":[{"quantity":7500,"price":11.2,"orders":2},{"quantity":6250,"price":11.25,"orders":4},{"quantity":2500,"price":11.3,"orders":2},{"quantity":5000,"price":11.35,"orders":3},{"quantity":1250,"price":11.4,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|84508","symbol":"DABUR25JUN480CE","last_price":11.15,"volume":760000,"average_price":12.32,"oi":595000.0,"net_change":-4.6,"total_buy_quantity":171250.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1749203978516","oi_day_high":595000.0,"oi_day_low":377500.0},"NSE_FO:FEDERALBNK25JUN200PE":{"ohlc":{"open":1.85,"high":2.8,"low":1.0,"close":1.65},"depth":{"buy":[{"quantity":70000,"price":1.6,"orders":8},{"quantity":65000,"price":1.55,"orders":4},{"quantity":85000,"price":1.5,"orders":9},{"quantity":55000,"price":1.45,"orders":4},{"quantity":170000,"price":1.4,"orders":8}],"sell":[{"quantity":95000,"price":1.7,"orders":11},{"quantity":80000,"price":1.75,"orders":9},{"quantity":75000,"price":1.8,"orders":8},{"quantity":75000,"price":1.85,"orders":11},{"quantity":45000,"price":1.9,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|89074","symbol":"FEDERALBNK25JUN200PE","last_price":1.65,"volume":9210000,"average_price":1.8,"oi":4170000.0,"net_change":-0.25,"total_buy_quantity":1915000.0,"total_sell_quantity":1690000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1749203936201","oi_day_high":4520000.0,"oi_day_low":4140000.0},"NSE_FO:SOLARINDS25JUN16250CE":{"ohlc":{"open":1049.0,"high":1049.0,"low":609.75,"close":688.75},"depth":{"buy":[{"quantity":75,"price":679.05,"orders":1},{"quantity":75,"price":679.0,"orders":1},{"quantity":75,"price":674.35,"orders":1},{"quantity":75,"price":666.8,"orders":1},{"quantity":75,"price":654.6,"orders":1}],"sell":[{"quantity":75,"price":689.7,"orders":1},{"quantity":75,"price":690.1,"orders":1},{"quantity":75,"price":690.15,"orders":1},{"quantity":75,"price":709.8,"orders":1},{"quantity":75,"price":709.9,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|40011","symbol":"SOLARINDS25JUN16250CE","last_price":688.75,"volume":10800,"average_price":718.97,"oi":14250.0,"net_change":-328.05,"total_buy_quantity":5550.0,"total_sell_quantity":7800.0,"lower_circuit_limit":166.1,"upper_circuit_limit":1867.5,"last_trade_time":"1749203980316","oi_day_high":14775.0,"oi_day_low":12375.0},"NSE_FO:SBIN25JUN800CE":{"ohlc":{"open":22.25,"high":27.95,"low":19.75,"close":24.6},"depth":{"buy":[{"quantity":750,"price":24.5,"orders":1},{"quantity":1500,"price":24.45,"orders":1},{"quantity":3750,"price":24.4,"orders":4},{"quantity":2250,"price":24.35,"orders":2},{"quantity":3000,"price":24.3,"orders":3}],"sell":[{"quantity":750,"price":24.6,"orders":1},{"quantity":2250,"price":24.65,"orders":2},{"quantity":3750,"price":24.7,"orders":4},{"quantity":5250,"price":24.75,"orders":5},{"quantity":6750,"price":24.8,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|136442","symbol":"SBIN25JUN800CE","last_price":24.6,"volume":13114500,"average_price":24.39,"oi":5234250.0,"net_change":2.55,"total_buy_quantity":243000.0,"total_sell_quantity":841500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.2,"last_trade_time":"1749203999653","oi_day_high":6131250.0,"oi_day_low":5234250.0},"NSE_FO:ACC25JUN1920CE":{"ohlc":{"open":27.05,"high":40.1,"low":26.5,"close":34.45},"depth":{"buy":[{"quantity":300,"price":34.1,"orders":1},{"quantity":600,"price":34.05,"orders":1},{"quantity":300,"price":33.65,"orders":1},{"quantity":600,"price":33.55,"orders":1},{"quantity":300,"price":33.45,"orders":1}],"sell":[{"quantity":300,"price":34.75,"orders":1},{"quantity":300,"price":34.8,"orders":1},{"quantity":300,"price":34.85,"orders":1},{"quantity":600,"price":34.95,"orders":1},{"quantity":300,"price":35.4,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|66075","symbol":"ACC25JUN1920CE","last_price":34.45,"volume":297600,"average_price":34.14,"oi":114300.0,"net_change":8.25,"total_buy_quantity":59400.0,"total_sell_quantity":61200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.6,"last_trade_time":"1749203994565","oi_day_high":139200.0,"oi_day_low":112800.0},"NSE_FO:HINDCOPPER25JUN250PE":{"ohlc":{"open":6.35,"high":6.55,"low":3.9,"close":5.75},"depth":{"buy":[{"quantity":2650,"price":5.8,"orders":1},{"quantity":2650,"price":5.75,"orders":1},{"quantity":5300,"price":5.7,"orders":2},{"quantity":5300,"price":5.65,"orders":2},{"quantity":5300,"price":5.6,"orders":2}],"sell":[{"quantity":2650,"price":5.85,"orders":1},{"quantity":5300,"price":5.9,"orders":2},{"quantity":2650,"price":5.95,"orders":1},{"quantity":13250,"price":6.0,"orders":4},{"quantity":2650,"price":6.15,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|97449","symbol":"HINDCOPPER25JUN250PE","last_price":5.75,"volume":5784950,"average_price":5.25,"oi":1828500.0,"net_change":-1.4,"total_buy_quantity":572400.0,"total_sell_quantity":495550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1749203991853","oi_day_high":1828500.0,"oi_day_low":1041450.0},"NSE_FO:NAUKRI25JUN1440CE":{"ohlc":{"open":70.95,"high":88.2,"low":69.75,"close":88.1},"depth":{"buy":[{"quantity":375,"price":86.9,"orders":1},{"quantity":375,"price":86.6,"orders":1},{"quantity":375,"price":86.55,"orders":1},{"quantity":375,"price":86.3,"orders":1},{"quantity":375,"price":86.2,"orders":1}],"sell":[{"quantity":375,"price":87.95,"orders":1},{"quantity":375,"price":88.0,"orders":1},{"quantity":375,"price":88.05,"orders":1},{"quantity":375,"price":88.15,"orders":1},{"quantity":375,"price":88.2,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|121963","symbol":"NAUKRI25JUN1440CE","last_price":88.1,"volume":106500,"average_price":79.48,"oi":63000.0,"net_change":18.6,"total_buy_quantity":29625.0,"total_sell_quantity":43875.0,"lower_circuit_limit":9.05,"upper_circuit_limit":129.95,"last_trade_time":"1749203900179","oi_day_high":73875.0,"oi_day_low":63000.0},"NSE_FO:ITC25JUN420PE":{"ohlc":{"open":6.1,"high":6.45,"low":5.2,"close":5.3},"depth":{"buy":[{"quantity":4800,"price":5.3,"orders":3},{"quantity":36800,"price":5.25,"orders":12},{"quantity":33600,"price":5.2,"orders":10},{"quantity":35200,"price":5.15,"orders":10},{"quantity":33600,"price":5.1,"orders":5}],"sell":[{"quantity":27200,"price":5.4,"orders":9},{"quantity":32000,"price":5.45,"orders":10},{"quantity":36800,"price":5.5,"orders":12},{"quantity":40000,"price":5.55,"orders":14},{"quantity":28800,"price":5.6,"orders":13}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|108862","symbol":"ITC25JUN420PE","last_price":5.3,"volume":5905600,"average_price":5.73,"oi":5254400.0,"net_change":-0.95,"total_buy_quantity":724800.0,"total_sell_quantity":564800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1749203999700","oi_day_high":5660800.0,"oi_day_low":5254400.0},"NSE_FO:MCX25JUN6600CE":{"ohlc":{"open":637.15,"high":979.0,"low":637.15,"close":905.0},"depth":{"buy":[{"quantity":100,"price":863.95,"orders":1},{"quantity":100,"price":863.9,"orders":1},{"quantity":100,"price":863.85,"orders":1},{"quantity":100,"price":863.75,"orders":1},{"quantity":100,"price":860.15,"orders":1}],"sell":[{"quantity":100,"price":881.7,"orders":1},{"quantity":100,"price":881.75,"orders":1},{"quantity":1000,"price":888.75,"orders":1},{"quantity":400,"price":904.6,"orders":1},{"quantity":700,"price":904.65,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|118873","symbol":"MCX25JUN6600CE","last_price":905.0,"volume":10400,"average_price":836.09,"oi":25000.0,"net_change":298.15,"total_buy_quantity":9200.0,"total_sell_quantity":11500.0,"lower_circuit_limit":188.05,"upper_circuit_limit":1569.75,"last_trade_time":"1749202560580","oi_day_high":28200.0,"oi_day_low":25000.0},"NSE_FO:LODHA25JUN1460PE":{"ohlc":{"open":43.35,"high":47.25,"low":22.65,"close":23.65},"depth":{"buy":[{"quantity":900,"price":23.8,"orders":2},{"quantity":450,"price":23.75,"orders":1},{"quantity":900,"price":22.95,"orders":1},{"quantity":450,"price":22.9,"orders":1},{"quantity":900,"price":22.85,"orders":1}],"sell":[{"quantity":450,"price":24.3,"orders":1},{"quantity":900,"price":24.35,"orders":1},{"quantity":900,"price":24.45,"orders":2},{"quantity":450,"price":24.5,"orders":1},{"quantity":900,"price":25.0,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|109951","symbol":"LODHA25JUN1460PE","last_price":23.65,"volume":288000,"average_price":31.65,"oi":97200.0,"net_change":-24.5,"total_buy_quantity":130950.0,"total_sell_quantity":80550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.8,"last_trade_time":"1749203894919","oi_day_high":105750.0,"oi_day_low":85050.0},"NSE_FO:HFCL25JUN88CE":{"ohlc":{"open":3.5,"high":6.5,"low":2.8,"close":5.85},"depth":{"buy":[{"quantity":24900,"price":5.8,"orders":6},{"quantity":24900,"price":5.75,"orders":5},{"quantity":8300,"price":5.7,"orders":2},{"quantity":37350,"price":5.65,"orders":4},{"quantity":29050,"price":5.6,"orders":3}],"sell":[{"quantity":24900,"price":5.95,"orders":5},{"quantity":16600,"price":6.0,"orders":3},{"quantity":16600,"price":6.05,"orders":2},{"quantity":41500,"price":6.1,"orders":4},{"quantity":8300,"price":6.15,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|96842","symbol":"HFCL25JUN88CE","last_price":5.85,"volume":2128950,"average_price":4.53,"oi":493850.0,"net_change":1.4,"total_buy_quantity":913000.0,"total_sell_quantity":709650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1749203779515","oi_day_high":589300.0,"oi_day_low":456500.0},"NSE_FO:EXIDEIND25JUN390CE":{"ohlc":{"open":12.45,"high":14.0,"low":10.3,"close":13.0},"depth":{"buy":[{"quantity":3600,"price":13.0,"orders":2},{"quantity":3600,"price":12.95,"orders":2},{"quantity":12600,"price":12.9,"orders":3},{"quantity":7200,"price":12.85,"orders":3},{"quantity":1800,"price":12.8,"orders":1}],"sell":[{"quantity":5400,"price":13.15,"orders":3},{"quantity":5400,"price":13.2,"orders":3},{"quantity":14400,"price":13.25,"orders":4},{"quantity":5400,"price":13.3,"orders":3},{"quantity":5400,"price":13.35,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|88767","symbol":"EXIDEIND25JUN390CE","last_price":13.0,"volume":2059200,"average_price":12.48,"oi":1161000.0,"net_change":0.5,"total_buy_quantity":275400.0,"total_sell_quantity":406800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1749203981719","oi_day_high":1409400.0,"oi_day_low":1153800.0},"NSE_FO:SHREECEM25JUN30000CE":{"ohlc":{"open":413.8,"high":490.0,"low":350.9,"close":378.85},"depth":{"buy":[{"quantity":50,"price":370.3,"orders":2},{"quantity":50,"price":370.0,"orders":2},{"quantity":25,"price":359.5,"orders":1},{"quantity":200,"price":359.45,"orders":1},{"quantity":25,"price":352.0,"orders":1}],"sell":[{"quantity":25,"price":386.95,"orders":1},{"quantity":25,"price":387.0,"orders":1},{"quantity":75,"price":392.95,"orders":1},{"quantity":25,"price":393.0,"orders":1},{"quantity":25,"price":395.4,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|136776","symbol":"SHREECEM25JUN30000CE","last_price":378.85,"volume":32675,"average_price":427.68,"oi":8750.0,"net_change":-14.1,"total_buy_quantity":3725.0,"total_sell_quantity":2650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":951.95,"last_trade_time":"1749203992931","oi_day_high":10250.0,"oi_day_low":7600.0},"NSE_FO:ALKEM25JUN5300PE":{"ohlc":{"open":418.55,"high":418.55,"low":418.55,"close":418.55},"depth":{"buy":[{"quantity":700,"price":416.25,"orders":2},{"quantity":100,"price":416.2,"orders":1},{"quantity":400,"price":412.1,"orders":1},{"quantity":1000,"price":406.1,"orders":1},{"quantity":500,"price":389.2,"orders":1}],"sell":[{"quantity":300,"price":444.95,"orders":3},{"quantity":100,"price":445.0,"orders":1},{"quantity":400,"price":449.15,"orders":1},{"quantity":500,"price":454.65,"orders":1},{"quantity":1000,"price":456.45,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|67346","symbol":"ALKEM25JUN5300PE","last_price":418.55,"volume":0,"average_price":0.0,"oi":9100.0,"net_change":0.0,"total_buy_quantity":7700.0,"total_sell_quantity":7300.0,"lower_circuit_limit":256.25,"upper_circuit_limit":660.65,"last_trade_time":"1749024624000","oi_day_high":9100.0,"oi_day_low":8800.0},"NSE_FO:HEROMOTOCO25JUN4350CE":{"ohlc":{"open":35.05,"high":82.5,"low":35.0,"close":69.35},"depth":{"buy":[{"quantity":150,"price":68.7,"orders":1},{"quantity":450,"price":68.45,"orders":2},{"quantity":150,"price":68.2,"orders":1},{"quantity":150,"price":68.15,"orders":1},{"quantity":150,"price":68.0,"orders":1}],"sell":[{"quantity":150,"price":69.35,"orders":1},{"quantity":150,"price":69.4,"orders":1},{"quantity":150,"price":69.8,"orders":1},{"quantity":150,"price":69.85,"orders":1},{"quantity":150,"price":69.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|95992","symbol":"HEROMOTOCO25JUN4350CE","last_price":69.35,"volume":362400,"average_price":68.49,"oi":124050.0,"net_change":29.65,"total_buy_quantity":39150.0,"total_sell_quantity":30600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.35,"last_trade_time":"1749203990102","oi_day_high":124500.0,"oi_day_low":116250.0},"NSE_FO:M&M25JUN3000CE":{"ohlc":{"open":111.15,"high":152.0,"low":95.1,"close":143.05},"depth":{"buy":[{"quantity":350,"price":141.6,"orders":2},{"quantity":175,"price":141.5,"orders":1},{"quantity":175,"price":141.4,"orders":1},{"quantity":525,"price":141.35,"orders":2},{"quantity":175,"price":140.55,"orders":1}],"sell":[{"quantity":175,"price":142.65,"orders":1},{"quantity":175,"price":142.8,"orders":1},{"quantity":175,"price":142.85,"orders":1},{"quantity":175,"price":142.95,"orders":1},{"quantity":525,"price":143.05,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|116954","symbol":"M&M25JUN3000CE","last_price":143.05,"volume":821275,"average_price":122.37,"oi":337750.0,"net_change":40.2,"total_buy_quantity":61600.0,"total_sell_quantity":33425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":301.1,"last_trade_time":"1749203993781","oi_day_high":447475.0,"oi_day_low":337225.0},"NSE_FO:RECLTD25JUN410PE":{"ohlc":{"open":16.45,"high":18.8,"low":8.05,"close":8.6},"depth":{"buy":[{"quantity":7000,"price":8.5,"orders":7},{"quantity":13000,"price":8.45,"orders":10},{"quantity":8000,"price":8.4,"orders":5},{"quantity":9000,"price":8.35,"orders":6},{"quantity":1000,"price":8.3,"orders":1}],"sell":[{"quantity":1000,"price":8.6,"orders":1},{"quantity":6000,"price":8.65,"orders":6},{"quantity":8000,"price":8.7,"orders":8},{"quantity":6000,"price":8.75,"orders":6},{"quantity":6000,"price":8.8,"orders":6}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|124184","symbol":"RECLTD25JUN410PE","last_price":8.6,"volume":5212000,"average_price":10.54,"oi":2515000.0,"net_change":-7.15,"total_buy_quantity":320000.0,"total_sell_quantity":298000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1749203987278","oi_day_high":2613000.0,"oi_day_low":2240000.0},"NSE_FO:HINDUNILVR25JUN2360CE":{"ohlc":{"open":41.65,"high":48.85,"low":39.05,"close":42.95},"depth":{"buy":[{"quantity":600,"price":42.8,"orders":1},{"quantity":1500,"price":42.75,"orders":3},{"quantity":300,"price":42.7,"orders":1},{"quantity":600,"price":42.6,"orders":2},{"quantity":600,"price":42.55,"orders":1}],"sell":[{"quantity":900,"price":43.5,"orders":2},{"quantity":1500,"price":43.55,"orders":3},{"quantity":900,"price":43.6,"orders":1},{"quantity":900,"price":43.7,"orders":1},{"quantity":600,"price":43.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|98317","symbol":"HINDUNILVR25JUN2360CE","last_price":42.95,"volume":650100,"average_price":44.11,"oi":609900.0,"net_change":3.0,"total_buy_quantity":61500.0,"total_sell_quantity":59400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.75,"last_trade_time":"1749203998710","oi_day_high":651900.0,"oi_day_low":606300.0},"NSE_FO:BEL25JUN385CE":{"ohlc":{"open":17.25,"high":18.95,"low":14.0,"close":14.2},"depth":{"buy":[{"quantity":11400,"price":14.2,"orders":4},{"quantity":8550,"price":14.15,"orders":3},{"quantity":5700,"price":14.1,"orders":2},{"quantity":14250,"price":14.05,"orders":4},{"quantity":11400,"price":14.0,"orders":4}],"sell":[{"quantity":11400,"price":14.35,"orders":3},{"quantity":17100,"price":14.4,"orders":3},{"quantity":5700,"price":14.45,"orders":2},{"quantity":31350,"price":14.5,"orders":6},{"quantity":8550,"price":14.55,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|73648","symbol":"BEL25JUN385CE","last_price":14.2,"volume":2399700,"average_price":15.34,"oi":2755950.0,"net_change":-3.2,"total_buy_quantity":350550.0,"total_sell_quantity":712500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1749203997075","oi_day_high":2784450.0,"oi_day_low":2456700.0},"NSE_FO:APLAPOLLO25JUN1820CE":{"ohlc":{"open":106.8,"high":113.15,"low":103.0,"close":113.15},"depth":{"buy":[{"quantity":350,"price":110.9,"orders":1},{"quantity":350,"price":110.85,"orders":1},{"quantity":350,"price":110.75,"orders":1},{"quantity":350,"price":110.35,"orders":1},{"quantity":1050,"price":110.1,"orders":1}],"sell":[{"quantity":350,"price":112.25,"orders":1},{"quantity":350,"price":112.3,"orders":1},{"quantity":350,"price":112.35,"orders":1},{"quantity":350,"price":112.4,"orders":1},{"quantity":1050,"price":113.7,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|63506","symbol":"APLAPOLLO25JUN1820CE","last_price":113.15,"volume":3500,"average_price":107.55,"oi":21000.0,"net_change":0.75,"total_buy_quantity":38150.0,"total_sell_quantity":49000.0,"lower_circuit_limit":27.65,"upper_circuit_limit":197.15,"last_trade_time":"1749203941311","oi_day_high":21000.0,"oi_day_low":20300.0},"NSE_FO:ZYDUSLIFE25JUN920CE":{"ohlc":{"open":48.2,"high":52.15,"low":43.45,"close":50.35},"depth":{"buy":[{"quantity":900,"price":50.45,"orders":1},{"quantity":900,"price":50.4,"orders":1},{"quantity":900,"price":50.25,"orders":1},{"quantity":900,"price":49.7,"orders":1},{"quantity":900,"price":49.65,"orders":1}],"sell":[{"quantity":900,"price":50.75,"orders":1},{"quantity":900,"price":50.8,"orders":1},{"quantity":2700,"price":51.25,"orders":2},{"quantity":1800,"price":52.15,"orders":1},{"quantity":900,"price":54.5,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|146550","symbol":"ZYDUSLIFE25JUN920CE","last_price":50.35,"volume":31500,"average_price":47.75,"oi":78300.0,"net_change":1.9,"total_buy_quantity":85500.0,"total_sell_quantity":88200.0,"lower_circuit_limit":13.65,"upper_circuit_limit":83.25,"last_trade_time":"1749203988233","oi_day_high":81000.0,"oi_day_low":78300.0},"NSE_FO:PFC25JUN410PE":{"ohlc":{"open":13.45,"high":15.9,"low":7.4,"close":8.25},"depth":{"buy":[{"quantity":2600,"price":8.25,"orders":2},{"quantity":5200,"price":8.2,"orders":4},{"quantity":9100,"price":8.15,"orders":6},{"quantity":6500,"price":8.1,"orders":4},{"quantity":7800,"price":8.05,"orders":4}],"sell":[{"quantity":1300,"price":8.35,"orders":1},{"quantity":5200,"price":8.4,"orders":4},{"quantity":9100,"price":8.45,"orders":6},{"quantity":6500,"price":8.5,"orders":4},{"quantity":2600,"price":8.55,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|120805","symbol":"PFC25JUN410PE","last_price":8.25,"volume":4765800,"average_price":9.91,"oi":2380300.0,"net_change":-5.5,"total_buy_quantity":349700.0,"total_sell_quantity":404300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1749203992131","oi_day_high":2458300.0,"oi_day_low":2171000.0},"NSE_FO:OBEROIRLTY25JUN1740CE":{"ohlc":{"open":102.0,"high":164.0,"low":94.0,"close":164.0},"depth":{"buy":[{"quantity":350,"price":157.05,"orders":1},{"quantity":350,"price":157.0,"orders":1},{"quantity":350,"price":156.9,"orders":1},{"quantity":350,"price":156.85,"orders":1},{"quantity":350,"price":156.8,"orders":1}],"sell":[{"quantity":350,"price":162.55,"orders":1},{"quantity":350,"price":162.6,"orders":1},{"quantity":2100,"price":162.7,"orders":6},{"quantity":350,"price":162.75,"orders":1},{"quantity":350,"price":162.8,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|118016","symbol":"OBEROIRLTY25JUN1740CE","last_price":164.0,"volume":39900,"average_price":129.42,"oi":46900.0,"net_change":72.7,"total_buy_quantity":31500.0,"total_sell_quantity":18200.0,"lower_circuit_limit":10.75,"upper_circuit_limit":287.15,"last_trade_time":"1749201451723","oi_day_high":53200.0,"oi_day_low":46200.0},"NSE_FO:ASHOKLEY25JUN240CE":{"ohlc":{"open":3.65,"high":7.75,"low":3.35,"close":7.6},"depth":{"buy":[{"quantity":2500,"price":7.5,"orders":1},{"quantity":20000,"price":7.45,"orders":3},{"quantity":7500,"price":7.4,"orders":2},{"quantity":12500,"price":7.35,"orders":4},{"quantity":5000,"price":7.3,"orders":2}],"sell":[{"quantity":7500,"price":7.65,"orders":2},{"quantity":12500,"price":7.7,"orders":4},{"quantity":20000,"price":7.75,"orders":6},{"quantity":10000,"price":7.8,"orders":3},{"quantity":20000,"price":7.85,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|68879","symbol":"ASHOKLEY25JUN240CE","last_price":7.6,"volume":11807500,"average_price":6.31,"oi":3002500.0,"net_change":3.8,"total_buy_quantity":442500.0,"total_sell_quantity":832500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1749203997886","oi_day_high":5275000.0,"oi_day_low":3002500.0},"NSE_FO:IRCTC25JUN770PE":{"ohlc":{"open":12.6,"high":12.6,"low":9.5,"close":11.55},"depth":{"buy":[{"quantity":875,"price":11.7,"orders":1},{"quantity":875,"price":11.65,"orders":1},{"quantity":2625,"price":11.6,"orders":3},{"quantity":1750,"price":11.55,"orders":2},{"quantity":1750,"price":11.5,"orders":2}],"sell":[{"quantity":875,"price":11.85,"orders":1},{"quantity":1750,"price":11.9,"orders":2},{"quantity":4375,"price":11.95,"orders":2},{"quantity":875,"price":12.0,"orders":1},{"quantity":1750,"price":12.05,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|104228","symbol":"IRCTC25JUN770PE","last_price":11.55,"volume":277375,"average_price":11.29,"oi":434000.0,"net_change":-0.75,"total_buy_quantity":325500.0,"total_sell_quantity":203000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1749203942605","oi_day_high":438375.0,"oi_day_low":422625.0},"NSE_FO:JSL25JUN670PE":{"ohlc":{"open":16.3,"high":17.85,"low":10.85,"close":10.85},"depth":{"buy":[{"quantity":775,"price":10.45,"orders":1},{"quantity":775,"price":10.4,"orders":1},{"quantity":1550,"price":10.25,"orders":1},{"quantity":1550,"price":10.05,"orders":1},{"quantity":1550,"price":10.0,"orders":1}],"sell":[{"quantity":775,"price":11.2,"orders":1},{"quantity":775,"price":11.3,"orders":1},{"quantity":1550,"price":11.35,"orders":1},{"quantity":1550,"price":11.55,"orders":1},{"quantity":775,"price":11.6,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|106186","symbol":"JSL25JUN670PE","last_price":10.85,"volume":62000,"average_price":14.25,"oi":37975.0,"net_change":-8.7,"total_buy_quantity":132525.0,"total_sell_quantity":116250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.7,"last_trade_time":"1749203600350","oi_day_high":37975.0,"oi_day_low":27125.0},"NSE_FO:TORNTPHARM25JUN3150CE":{"ohlc":{"open":68.35,"high":71.4,"low":57.0,"close":64.2},"depth":{"buy":[{"quantity":250,"price":63.8,"orders":1},{"quantity":250,"price":63.75,"orders":1},{"quantity":250,"price":63.15,"orders":1},{"quantity":250,"price":62.85,"orders":1},{"quantity":250,"price":62.8,"orders":1}],"sell":[{"quantity":250,"price":65.0,"orders":1},{"quantity":250,"price":65.1,"orders":1},{"quantity":250,"price":65.15,"orders":1},{"quantity":250,"price":65.25,"orders":1},{"quantity":250,"price":65.9,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|132673","symbol":"TORNTPHARM25JUN3150CE","last_price":64.2,"volume":68000,"average_price":64.68,"oi":50000.0,"net_change":-3.65,"total_buy_quantity":36750.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.55,"last_trade_time":"1749203997173","oi_day_high":52500.0,"oi_day_low":39500.0},"NSE_FO:UPL25JUN630CE":{"ohlc":{"open":26.95,"high":27.25,"low":22.15,"close":22.6},"depth":{"buy":[{"quantity":1355,"price":22.2,"orders":1},{"quantity":1355,"price":21.9,"orders":1},{"quantity":1355,"price":21.85,"orders":1},{"quantity":1355,"price":21.65,"orders":1},{"quantity":1355,"price":21.6,"orders":1}],"sell":[{"quantity":2710,"price":22.5,"orders":2},{"quantity":1355,"price":22.55,"orders":1},{"quantity":2710,"price":22.75,"orders":1},{"quantity":2710,"price":22.8,"orders":2},{"quantity":1355,"price":23.05,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|134610","symbol":"UPL25JUN630CE","last_price":22.6,"volume":159890,"average_price":24.08,"oi":1582640.0,"net_change":-2.45,"total_buy_quantity":135500.0,"total_sell_quantity":220865.0,"lower_circuit_limit":1.75,"upper_circuit_limit":48.35,"last_trade_time":"1749203964200","oi_day_high":1583995.0,"oi_day_low":1579930.0},"NSE_FO:MAXHEALTH25JUN1140CE":{"ohlc":{"open":36.2,"high":53.4,"low":30.4,"close":51.15},"depth":{"buy":[{"quantity":1050,"price":51.1,"orders":2},{"quantity":525,"price":51.0,"orders":1},{"quantity":1575,"price":50.55,"orders":1},{"quantity":525,"price":50.5,"orders":1},{"quantity":1050,"price":50.45,"orders":1}],"sell":[{"quantity":525,"price":51.5,"orders":1},{"quantity":525,"price":51.55,"orders":1},{"quantity":525,"price":51.6,"orders":1},{"quantity":525,"price":51.65,"orders":1},{"quantity":1575,"price":52.4,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|113212","symbol":"MAXHEALTH25JUN1140CE","last_price":51.15,"volume":323400,"average_price":42.71,"oi":63000.0,"net_change":14.15,"total_buy_quantity":52500.0,"total_sell_quantity":72975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.35,"last_trade_time":"1749203896529","oi_day_high":106050.0,"oi_day_low":61425.0},"NSE_FO:BIOCON25JUN335PE":{"ohlc":{"open":10.8,"high":12.9,"low":10.3,"close":10.7},"depth":{"buy":[{"quantity":2500,"price":10.8,"orders":1},{"quantity":2500,"price":10.75,"orders":1},{"quantity":5000,"price":10.7,"orders":2},{"quantity":5000,"price":10.65,"orders":1},{"quantity":2500,"price":10.6,"orders":1}],"sell":[{"quantity":2500,"price":10.95,"orders":1},{"quantity":2500,"price":11.0,"orders":1},{"quantity":5000,"price":11.05,"orders":2},{"quantity":5000,"price":11.1,"orders":2},{"quantity":12500,"price":11.15,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|76040","symbol":"BIOCON25JUN335PE","last_price":10.7,"volume":342500,"average_price":11.47,"oi":665000.0,"net_change":-0.1,"total_buy_quantity":265000.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1749203884548","oi_day_high":712500.0,"oi_day_low":657500.0},"NSE_FO:BAJAJ-AUTO25JUN8900CE":{"ohlc":{"open":89.3,"high":118.2,"low":79.5,"close":100.25},"depth":{"buy":[{"quantity":75,"price":99.6,"orders":1},{"quantity":75,"price":99.45,"orders":1},{"quantity":75,"price":99.2,"orders":1},{"quantity":75,"price":99.05,"orders":1},{"quantity":75,"price":98.5,"orders":1}],"sell":[{"quantity":75,"price":100.2,"orders":1},{"quantity":150,"price":100.25,"orders":1},{"quantity":75,"price":101.6,"orders":1},{"quantity":150,"price":101.65,"orders":2},{"quantity":75,"price":102.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|69453","symbol":"BAJAJ-AUTO25JUN8900CE","last_price":100.25,"volume":236850,"average_price":101.14,"oi":174525.0,"net_change":13.7,"total_buy_quantity":14775.0,"total_sell_quantity":23550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.45,"last_trade_time":"1749203997273","oi_day_high":197475.0,"oi_day_low":174525.0},"NSE_FO:BSE25JUN2450PE":{"ohlc":{"open":13.4,"high":13.85,"low":10.35,"close":12.0},"depth":{"buy":[{"quantity":1500,"price":11.8,"orders":2},{"quantity":1125,"price":11.7,"orders":1},{"quantity":375,"price":11.65,"orders":1},{"quantity":1125,"price":10.05,"orders":1},{"quantity":1125,"price":10.0,"orders":1}],"sell":[{"quantity":375,"price":12.15,"orders":1},{"quantity":375,"price":12.2,"orders":1},{"quantity":1125,"price":12.25,"orders":1},{"quantity":750,"price":12.3,"orders":2},{"quantity":750,"price":13.15,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|49012","symbol":"BSE25JUN2450PE","last_price":12.0,"volume":234375,"average_price":12.21,"oi":325125.0,"net_change":-2.45,"total_buy_quantity":106500.0,"total_sell_quantity":69375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.6,"last_trade_time":"1749203993047","oi_day_high":330375.0,"oi_day_low":298125.0},"NSE_FO:IOC25JUN144CE":{"ohlc":{"open":1.95,"high":2.3,"low":1.95,"close":2.2},"depth":{"buy":[{"quantity":19500,"price":2.1,"orders":4},{"quantity":39000,"price":2.05,"orders":6},{"quantity":53625,"price":2.0,"orders":8},{"quantity":39000,"price":1.95,"orders":5},{"quantity":24375,"price":1.9,"orders":3}],"sell":[{"quantity":34125,"price":2.15,"orders":5},{"quantity":53625,"price":2.2,"orders":6},{"quantity":73125,"price":2.25,"orders":12},{"quantity":43875,"price":2.3,"orders":7},{"quantity":9750,"price":2.35,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|107427","symbol":"IOC25JUN144CE","last_price":2.2,"volume":784875,"average_price":2.16,"oi":2398500.0,"net_change":0.3,"total_buy_quantity":1043250.0,"total_sell_quantity":1369875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1749203963444","oi_day_high":2496000.0,"oi_day_low":2393625.0},"NSE_FO:IDEA25JUN7PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":18680000,"price":0.35,"orders":58},{"quantity":23040000,"price":0.3,"orders":33},{"quantity":20720000,"price":0.25,"orders":30},{"quantity":19880000,"price":0.2,"orders":22},{"quantity":14240000,"price":0.15,"orders":22}],"sell":[{"quantity":5800000,"price":0.4,"orders":10},{"quantity":11680000,"price":0.45,"orders":23},{"quantity":11760000,"price":0.5,"orders":28},{"quantity":7360000,"price":0.55,"orders":12},{"quantity":7600000,"price":0.6,"orders":18}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|99899","symbol":"IDEA25JUN7PE","last_price":0.4,"volume":47000000,"average_price":0.43,"oi":1.5024E8,"net_change":-0.05,"total_buy_quantity":1.2908E8,"total_sell_quantity":5.52E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1749203997994","oi_day_high":1.542E8,"oi_day_low":1.4464E8},"NSE_FO:BHARATFORG25JUN1260CE":{"ohlc":{"open":42.9,"high":62.0,"low":38.35,"close":58.3},"depth":{"buy":[{"quantity":500,"price":58.4,"orders":1},{"quantity":500,"price":58.35,"orders":1},{"quantity":1500,"price":58.3,"orders":2},{"quantity":1000,"price":58.2,"orders":1},{"quantity":2000,"price":58.05,"orders":3}],"sell":[{"quantity":500,"price":58.95,"orders":1},{"quantity":1500,"price":59.0,"orders":1},{"quantity":500,"price":59.35,"orders":1},{"quantity":1000,"price":59.4,"orders":2},{"quantity":1000,"price":59.45,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|73998","symbol":"BHARATFORG25JUN1260CE","last_price":58.3,"volume":756000,"average_price":50.05,"oi":329000.0,"net_change":17.45,"total_buy_quantity":114000.0,"total_sell_quantity":44000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.05,"last_trade_time":"1749203995570","oi_day_high":467000.0,"oi_day_low":328000.0},"NSE_FO:DMART25JUN4000CE":{"ohlc":{"open":216.0,"high":278.0,"low":214.55,"close":250.0},"depth":{"buy":[{"quantity":150,"price":248.25,"orders":1},{"quantity":150,"price":248.2,"orders":1},{"quantity":150,"price":248.15,"orders":1},{"quantity":150,"price":248.1,"orders":1},{"quantity":150,"price":248.0,"orders":1}],"sell":[{"quantity":150,"price":250.0,"orders":1},{"quantity":300,"price":251.9,"orders":1},{"quantity":300,"price":251.95,"orders":1},{"quantity":300,"price":254.95,"orders":1},{"quantity":150,"price":255.0,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|87120","symbol":"DMART25JUN4000CE","last_price":250.0,"volume":9300,"average_price":245.93,"oi":31950.0,"net_change":46.55,"total_buy_quantity":18900.0,"total_sell_quantity":11850.0,"lower_circuit_limit":42.85,"upper_circuit_limit":364.05,"last_trade_time":"1749203995104","oi_day_high":31950.0,"oi_day_low":31050.0},"NSE_FO:BANKBARODA25JUN234.15PE":{"ohlc":{"open":2.7,"high":3.15,"low":1.4,"close":1.55},"depth":{"buy":[{"quantity":14625,"price":1.5,"orders":3},{"quantity":96525,"price":1.45,"orders":2},{"quantity":26325,"price":1.4,"orders":7},{"quantity":14625,"price":1.35,"orders":5},{"quantity":8775,"price":1.3,"orders":3}],"sell":[{"quantity":20475,"price":1.6,"orders":5},{"quantity":26325,"price":1.65,"orders":4},{"quantity":23400,"price":1.7,"orders":3},{"quantity":26325,"price":1.75,"orders":5},{"quantity":26325,"price":1.8,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|72701","symbol":"BANKBARODA25JUN234.15PE","last_price":1.55,"volume":2111850,"average_price":2.16,"oi":988650.0,"net_change":-1.6,"total_buy_quantity":400725.0,"total_sell_quantity":707850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1749203959414","oi_day_high":988650.0,"oi_day_low":696150.0},"NSE_FO:JINDALSTEL25JUN970PE":{"ohlc":{"open":30.0,"high":31.4,"low":23.65,"close":26.85},"depth":{"buy":[{"quantity":1250,"price":26.75,"orders":2},{"quantity":1250,"price":26.65,"orders":2},{"quantity":625,"price":26.55,"orders":1},{"quantity":1875,"price":26.45,"orders":2},{"quantity":1250,"price":26.35,"orders":2}],"sell":[{"quantity":625,"price":27.1,"orders":1},{"quantity":625,"price":27.15,"orders":1},{"quantity":1250,"price":27.2,"orders":2},{"quantity":1875,"price":27.25,"orders":2},{"quantity":625,"price":27.5,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|105382","symbol":"JINDALSTEL25JUN970PE","last_price":26.85,"volume":116250,"average_price":27.03,"oi":76875.0,"net_change":-6.35,"total_buy_quantity":123750.0,"total_sell_quantity":108750.0,"lower_circuit_limit":0.7,"upper_circuit_limit":65.7,"last_trade_time":"1749203962056","oi_day_high":90625.0,"oi_day_low":76875.0},"NSE_FO:CONCOR25JUN790PE":{"ohlc":{"open":11.75,"high":12.95,"low":9.75,"close":9.9},"depth":{"buy":[{"quantity":1000,"price":9.95,"orders":1},{"quantity":2000,"price":9.9,"orders":2},{"quantity":2000,"price":9.85,"orders":2},{"quantity":1000,"price":9.8,"orders":1},{"quantity":1000,"price":9.75,"orders":1}],"sell":[{"quantity":1000,"price":10.1,"orders":1},{"quantity":1000,"price":10.15,"orders":1},{"quantity":2000,"price":10.2,"orders":2},{"quantity":1000,"price":10.25,"orders":1},{"quantity":1000,"price":10.3,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|85238","symbol":"CONCOR25JUN790PE","last_price":9.9,"volume":205000,"average_price":10.55,"oi":231000.0,"net_change":-3.25,"total_buy_quantity":227000.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1749203983864","oi_day_high":231000.0,"oi_day_low":210000.0},"NSE_FO:PATANJALI25JUN1760CE":{"ohlc":{"open":14.25,"high":25.85,"low":12.7,"close":22.0},"depth":{"buy":[{"quantity":600,"price":21.55,"orders":2},{"quantity":300,"price":21.5,"orders":1},{"quantity":300,"price":21.45,"orders":1},{"quantity":300,"price":21.4,"orders":1},{"quantity":300,"price":21.2,"orders":1}],"sell":[{"quantity":900,"price":22.0,"orders":1},{"quantity":300,"price":22.4,"orders":1},{"quantity":300,"price":22.45,"orders":1},{"quantity":300,"price":22.55,"orders":1},{"quantity":300,"price":22.6,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|127515","symbol":"PATANJALI25JUN1760CE","last_price":22.0,"volume":79500,"average_price":18.21,"oi":40200.0,"net_change":6.65,"total_buy_quantity":71100.0,"total_sell_quantity":73200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.8,"last_trade_time":"1749203974343","oi_day_high":43200.0,"oi_day_low":30900.0},"NSE_FO:SIEMENS25JUN3300PE":{"ohlc":{"open":93.0,"high":95.95,"low":71.1,"close":89.3},"depth":{"buy":[{"quantity":75,"price":88.2,"orders":1},{"quantity":75,"price":88.15,"orders":1},{"quantity":150,"price":88.1,"orders":2},{"quantity":75,"price":88.05,"orders":1},{"quantity":300,"price":87.95,"orders":2}],"sell":[{"quantity":75,"price":89.4,"orders":1},{"quantity":75,"price":89.45,"orders":1},{"quantity":225,"price":89.55,"orders":1},{"quantity":225,"price":89.65,"orders":1},{"quantity":75,"price":90.5,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|126399","symbol":"SIEMENS25JUN3300PE","last_price":89.3,"volume":264150,"average_price":83.74,"oi":253425.0,"net_change":-11.8,"total_buy_quantity":13125.0,"total_sell_quantity":11100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":214.3,"last_trade_time":"1749203995975","oi_day_high":256500.0,"oi_day_low":185925.0},"NSE_FO:JUBLFOOD25JUN670CE":{"ohlc":{"open":30.4,"high":37.1,"low":28.9,"close":33.5},"depth":{"buy":[{"quantity":1250,"price":33.2,"orders":1},{"quantity":1250,"price":33.15,"orders":1},{"quantity":2500,"price":33.1,"orders":1},{"quantity":1250,"price":33.05,"orders":1},{"quantity":1250,"price":33.0,"orders":1}],"sell":[{"quantity":2500,"price":33.5,"orders":2},{"quantity":1250,"price":33.55,"orders":1},{"quantity":3750,"price":33.6,"orders":2},{"quantity":2500,"price":33.75,"orders":1},{"quantity":2500,"price":33.9,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|107498","symbol":"JUBLFOOD25JUN670CE","last_price":33.5,"volume":308750,"average_price":33.51,"oi":288750.0,"net_change":3.0,"total_buy_quantity":131250.0,"total_sell_quantity":160000.0,"lower_circuit_limit":4.45,"upper_circuit_limit":56.55,"last_trade_time":"1749203876701","oi_day_high":333750.0,"oi_day_low":288750.0},"NSE_FO:ANGELONE25JUN3000CE":{"ohlc":{"open":301.15,"high":307.0,"low":251.5,"close":268.8},"depth":{"buy":[{"quantity":200,"price":264.85,"orders":1},{"quantity":200,"price":264.8,"orders":1},{"quantity":200,"price":264.65,"orders":1},{"quantity":200,"price":264.15,"orders":1},{"quantity":200,"price":264.1,"orders":1}],"sell":[{"quantity":200,"price":267.8,"orders":1},{"quantity":200,"price":267.85,"orders":1},{"quantity":600,"price":267.95,"orders":2},{"quantity":200,"price":268.65,"orders":1},{"quantity":200,"price":269.9,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|67972","symbol":"ANGELONE25JUN3000CE","last_price":268.8,"volume":24200,"average_price":271.35,"oi":113200.0,"net_change":-42.95,"total_buy_quantity":21600.0,"total_sell_quantity":25400.0,"lower_circuit_limit":72.55,"upper_circuit_limit":550.95,"last_trade_time":"1749203868824","oi_day_high":120600.0,"oi_day_low":113200.0},"NSE_FO:BAJFINANCE25JUN9200CE":{"ohlc":{"open":122.85,"high":375.3,"low":94.65,"close":317.85},"depth":{"buy":[{"quantity":125,"price":317.9,"orders":1},{"quantity":125,"price":317.85,"orders":1},{"quantity":125,"price":317.8,"orders":1},{"quantity":125,"price":316.3,"orders":1},{"quantity":125,"price":316.25,"orders":1}],"sell":[{"quantity":125,"price":319.95,"orders":1},{"quantity":250,"price":320.0,"orders":2},{"quantity":125,"price":321.0,"orders":1},{"quantity":125,"price":321.05,"orders":1},{"quantity":125,"price":321.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|72654","symbol":"BAJFINANCE25JUN9200CE","last_price":317.85,"volume":1715500,"average_price":227.54,"oi":216125.0,"net_change":204.45,"total_buy_quantity":37125.0,"total_sell_quantity":20875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":775.3,"last_trade_time":"1749203997166","oi_day_high":370375.0,"oi_day_low":216125.0},"NSE_FO:RELIANCE25JUN1420CE":{"ohlc":{"open":44.25,"high":47.05,"low":38.05,"close":40.3},"depth":{"buy":[{"quantity":1000,"price":40.3,"orders":2},{"quantity":500,"price":40.25,"orders":1},{"quantity":1500,"price":40.2,"orders":3},{"quantity":1000,"price":40.15,"orders":2},{"quantity":3000,"price":40.1,"orders":3}],"sell":[{"quantity":1000,"price":40.5,"orders":2},{"quantity":1000,"price":40.55,"orders":2},{"quantity":1500,"price":40.6,"orders":3},{"quantity":500,"price":40.65,"orders":1},{"quantity":500,"price":40.7,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|134975","symbol":"RELIANCE25JUN1420CE","last_price":40.3,"volume":1628500,"average_price":42.34,"oi":1945000.0,"net_change":-2.05,"total_buy_quantity":61000.0,"total_sell_quantity":111500.0,"lower_circuit_limit":3.8,"upper_circuit_limit":80.9,"last_trade_time":"1749203999496","oi_day_high":2094000.0,"oi_day_low":1942500.0},"NSE_FO:PAGEIND25JUN46500PE":{"ohlc":{"open":1341.3,"high":1342.55,"low":940.2,"close":940.2},"depth":{"buy":[{"quantity":45,"price":938.2,"orders":1},{"quantity":15,"price":938.15,"orders":1},{"quantity":15,"price":938.0,"orders":1},{"quantity":60,"price":871.25,"orders":1},{"quantity":150,"price":778.2,"orders":1}],"sell":[{"quantity":15,"price":1306.8,"orders":1},{"quantity":15,"price":1306.85,"orders":1},{"quantity":60,"price":1306.9,"orders":1},{"quantity":45,"price":1307.0,"orders":1},{"quantity":75,"price":1330.0,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|119400","symbol":"PAGEIND25JUN46500PE","last_price":940.2,"volume":135,"average_price":1244.76,"oi":195.0,"net_change":-264.6,"total_buy_quantity":570.0,"total_sell_quantity":510.0,"lower_circuit_limit":37.7,"upper_circuit_limit":2371.9,"last_trade_time":"1749202860411","oi_day_high":210.0,"oi_day_low":150.0},"NSE_FO:CUMMINSIND25JUN3200CE":{"ohlc":{"open":199.65,"high":237.5,"low":195.95,"close":216.85},"depth":{"buy":[{"quantity":150,"price":215.45,"orders":1},{"quantity":150,"price":215.4,"orders":1},{"quantity":450,"price":214.25,"orders":1},{"quantity":150,"price":214.2,"orders":1},{"quantity":450,"price":209.2,"orders":1}],"sell":[{"quantity":150,"price":218.0,"orders":1},{"quantity":150,"price":218.05,"orders":1},{"quantity":150,"price":218.65,"orders":1},{"quantity":150,"price":218.7,"orders":1},{"quantity":300,"price":219.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|83928","symbol":"CUMMINSIND25JUN3200CE","last_price":216.85,"volume":20100,"average_price":217.98,"oi":58950.0,"net_change":24.95,"total_buy_quantity":20250.0,"total_sell_quantity":14850.0,"lower_circuit_limit":38.5,"upper_circuit_limit":345.3,"last_trade_time":"1749203834774","oi_day_high":63600.0,"oi_day_low":58800.0},"NSE_FO:IRFC25JUN140PE":{"ohlc":{"open":2.95,"high":3.2,"low":1.8,"close":2.0},"depth":{"buy":[{"quantity":17625,"price":2.0,"orders":4},{"quantity":52875,"price":1.95,"orders":10},{"quantity":42300,"price":1.9,"orders":9},{"quantity":45825,"price":1.85,"orders":9},{"quantity":176250,"price":1.8,"orders":14}],"sell":[{"quantity":21150,"price":2.05,"orders":5},{"quantity":45825,"price":2.1,"orders":10},{"quantity":35250,"price":2.15,"orders":5},{"quantity":52875,"price":2.2,"orders":6},{"quantity":17625,"price":2.25,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|108508","symbol":"IRFC25JUN140PE","last_price":2.0,"volume":3144300,"average_price":2.29,"oi":6605850.0,"net_change":-0.95,"total_buy_quantity":1166775.0,"total_sell_quantity":1209075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1749203972278","oi_day_high":6824400.0,"oi_day_low":6602325.0},"NSE_FO:ICICIGI25JUN1860CE":{"ohlc":{"open":52.55,"high":158.7,"low":49.2,"close":156.35},"depth":{"buy":[{"quantity":500,"price":153.75,"orders":2},{"quantity":250,"price":153.7,"orders":1},{"quantity":250,"price":153.6,"orders":1},{"quantity":500,"price":153.5,"orders":2},{"quantity":1250,"price":141.25,"orders":1}],"sell":[{"quantity":500,"price":159.25,"orders":2},{"quantity":250,"price":159.3,"orders":1},{"quantity":500,"price":159.4,"orders":2},{"quantity":250,"price":159.45,"orders":1},{"quantity":250,"price":162.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|99086","symbol":"ICICIGI25JUN1860CE","last_price":156.35,"volume":145250,"average_price":93.9,"oi":26750.0,"net_change":103.9,"total_buy_quantity":22250.0,"total_sell_quantity":16750.0,"lower_circuit_limit":1.5,"upper_circuit_limit":247.95,"last_trade_time":"1749203995136","oi_day_high":51000.0,"oi_day_low":26750.0},"NSE_FO:DALBHARAT25JUN2040CE":{"ohlc":{"open":82.35,"high":101.95,"low":77.0,"close":99.7},"depth":{"buy":[{"quantity":275,"price":96.4,"orders":1},{"quantity":275,"price":96.35,"orders":1},{"quantity":550,"price":96.05,"orders":1},{"quantity":275,"price":94.4,"orders":1},{"quantity":1100,"price":93.6,"orders":1}],"sell":[{"quantity":275,"price":99.5,"orders":1},{"quantity":275,"price":99.55,"orders":1},{"quantity":550,"price":100.45,"orders":1},{"quantity":275,"price":101.9,"orders":1},{"quantity":550,"price":101.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|84820","symbol":"DALBHARAT25JUN2040CE","last_price":99.7,"volume":9900,"average_price":84.43,"oi":7425.0,"net_change":14.8,"total_buy_quantity":20350.0,"total_sell_quantity":34925.0,"lower_circuit_limit":13.3,"upper_circuit_limit":156.5,"last_trade_time":"1749201516226","oi_day_high":10450.0,"oi_day_low":7150.0},"NSE_FO:ICICIBANK25JUN1460CE":{"ohlc":{"open":23.55,"high":26.05,"low":18.5,"close":24.25},"depth":{"buy":[{"quantity":700,"price":24.1,"orders":1},{"quantity":6300,"price":24.05,"orders":4},{"quantity":7000,"price":24.0,"orders":5},{"quantity":700,"price":23.95,"orders":1},{"quantity":1400,"price":23.9,"orders":2}],"sell":[{"quantity":1400,"price":24.25,"orders":2},{"quantity":4900,"price":24.3,"orders":5},{"quantity":6300,"price":24.35,"orders":6},{"quantity":16800,"price":24.4,"orders":7},{"quantity":7700,"price":24.45,"orders":6}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|100158","symbol":"ICICIBANK25JUN1460CE","last_price":24.25,"volume":9170000,"average_price":23.36,"oi":2475200.0,"net_change":0.7,"total_buy_quantity":465500.0,"total_sell_quantity":393400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.6,"last_trade_time":"1749203999743","oi_day_high":2721600.0,"oi_day_low":1778000.0},"NSE_FO:ETERNAL25JUN230CE":{"ohlc":{"open":29.8,"high":35.65,"low":29.2,"close":33.55},"depth":{"buy":[{"quantity":2000,"price":33.35,"orders":1},{"quantity":6000,"price":33.3,"orders":3},{"quantity":4000,"price":33.25,"orders":2},{"quantity":4000,"price":33.2,"orders":2},{"quantity":2000,"price":33.15,"orders":1}],"sell":[{"quantity":2000,"price":33.55,"orders":1},{"quantity":4000,"price":33.6,"orders":2},{"quantity":4000,"price":33.65,"orders":2},{"quantity":4000,"price":33.7,"orders":1},{"quantity":4000,"price":33.75,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|146382","symbol":"ETERNAL25JUN230CE","last_price":33.55,"volume":390000,"average_price":32.18,"oi":2770000.0,"net_change":4.25,"total_buy_quantity":198000.0,"total_sell_quantity":198000.0,"lower_circuit_limit":9.3,"upper_circuit_limit":49.3,"last_trade_time":"1749203971955","oi_day_high":2856000.0,"oi_day_low":2768000.0},"NSE_FO:UNIONBANK25JUN140PE":{"ohlc":{"open":1.3,"high":1.9,"low":0.85,"close":0.95},"depth":{"buy":[{"quantity":106200,"price":0.9,"orders":16},{"quantity":88500,"price":0.85,"orders":8},{"quantity":79650,"price":0.8,"orders":8},{"quantity":75225,"price":0.75,"orders":4},{"quantity":92925,"price":0.7,"orders":8}],"sell":[{"quantity":57525,"price":1.0,"orders":9},{"quantity":61950,"price":1.05,"orders":7},{"quantity":53100,"price":1.1,"orders":5},{"quantity":53100,"price":1.15,"orders":4},{"quantity":30975,"price":1.2,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|145516","symbol":"UNIONBANK25JUN140PE","last_price":0.95,"volume":4885200,"average_price":1.16,"oi":4194900.0,"net_change":-0.3,"total_buy_quantity":1008900.0,"total_sell_quantity":1172625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1749203961523","oi_day_high":4681650.0,"oi_day_low":3973650.0},"NSE_FO:TORNTPOWER25JUN1400CE":{"ohlc":{"open":48.45,"high":54.0,"low":46.95,"close":49.05},"depth":{"buy":[{"quantity":375,"price":48.5,"orders":1},{"quantity":375,"price":48.45,"orders":1},{"quantity":375,"price":48.4,"orders":1},{"quantity":750,"price":48.05,"orders":1},{"quantity":375,"price":48.0,"orders":1}],"sell":[{"quantity":750,"price":49.25,"orders":2},{"quantity":375,"price":49.3,"orders":1},{"quantity":375,"price":49.5,"orders":1},{"quantity":375,"price":50.9,"orders":1},{"quantity":750,"price":50.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|144932","symbol":"TORNTPOWER25JUN1400CE","last_price":49.05,"volume":18750,"average_price":49.95,"oi":79875.0,"net_change":1.35,"total_buy_quantity":30375.0,"total_sell_quantity":39750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.45,"last_trade_time":"1749203995087","oi_day_high":79875.0,"oi_day_low":78375.0},"NSE_FO:BRITANNIA25JUN5500CE":{"ohlc":{"open":191.3,"high":212.0,"low":157.2,"close":178.2},"depth":{"buy":[{"quantity":100,"price":176.7,"orders":1},{"quantity":100,"price":176.65,"orders":1},{"quantity":100,"price":175.15,"orders":1},{"quantity":100,"price":175.1,"orders":1},{"quantity":100,"price":174.1,"orders":1}],"sell":[{"quantity":100,"price":178.35,"orders":1},{"quantity":100,"price":179.9,"orders":1},{"quantity":200,"price":179.95,"orders":1},{"quantity":500,"price":180.0,"orders":3},{"quantity":100,"price":180.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|77275","symbol":"BRITANNIA25JUN5500CE","last_price":178.2,"volume":38100,"average_price":179.43,"oi":30400.0,"net_change":-3.7,"total_buy_quantity":11500.0,"total_sell_quantity":15100.0,"lower_circuit_limit":39.35,"upper_circuit_limit":324.45,"last_trade_time":"1749203940500","oi_day_high":31000.0,"oi_day_low":25500.0},"NSE_FO:APOLLOHOSP25JUN6900PE":{"ohlc":{"open":145.2,"high":174.85,"low":92.0,"close":100.15},"depth":{"buy":[{"quantity":125,"price":98.85,"orders":1},{"quantity":125,"price":98.6,"orders":1},{"quantity":125,"price":97.9,"orders":1},{"quantity":125,"price":97.85,"orders":1},{"quantity":125,"price":97.65,"orders":1}],"sell":[{"quantity":125,"price":100.35,"orders":1},{"quantity":125,"price":100.4,"orders":1},{"quantity":250,"price":100.5,"orders":2},{"quantity":125,"price":101.85,"orders":1},{"quantity":125,"price":101.9,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|68428","symbol":"APOLLOHOSP25JUN6900PE","last_price":100.15,"volume":111875,"average_price":124.66,"oi":80750.0,"net_change":-38.95,"total_buy_quantity":13875.0,"total_sell_quantity":19125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":281.45,"last_trade_time":"1749203963450","oi_day_high":82375.0,"oi_day_low":67750.0},"NSE_FO:GRASIM25JUN2580CE":{"ohlc":{"open":47.85,"high":56.8,"low":40.2,"close":53.6},"depth":{"buy":[{"quantity":250,"price":53.3,"orders":1},{"quantity":250,"price":53.25,"orders":1},{"quantity":250,"price":53.2,"orders":1},{"quantity":500,"price":53.15,"orders":1},{"quantity":1000,"price":53.0,"orders":3}],"sell":[{"quantity":500,"price":53.55,"orders":2},{"quantity":250,"price":53.6,"orders":1},{"quantity":250,"price":53.65,"orders":1},{"quantity":250,"price":53.7,"orders":1},{"quantity":250,"price":53.8,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|93084","symbol":"GRASIM25JUN2580CE","last_price":53.6,"volume":261000,"average_price":51.7,"oi":102250.0,"net_change":3.2,"total_buy_quantity":57250.0,"total_sell_quantity":53250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.45,"last_trade_time":"1749203997123","oi_day_high":102250.0,"oi_day_low":67500.0},"NSE_FO:ASIANPAINT25JUN2300PE":{"ohlc":{"open":87.95,"high":89.75,"low":77.05,"close":78.9},"depth":{"buy":[{"quantity":200,"price":78.9,"orders":1},{"quantity":200,"price":78.85,"orders":1},{"quantity":200,"price":77.85,"orders":1},{"quantity":200,"price":77.8,"orders":1},{"quantity":400,"price":77.1,"orders":1}],"sell":[{"quantity":200,"price":79.45,"orders":1},{"quantity":400,"price":79.6,"orders":1},{"quantity":400,"price":79.65,"orders":2},{"quantity":400,"price":79.7,"orders":1},{"quantity":400,"price":79.75,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|65511","symbol":"ASIANPAINT25JUN2300PE","last_price":78.9,"volume":66200,"average_price":82.14,"oi":526200.0,"net_change":-7.35,"total_buy_quantity":27000.0,"total_sell_quantity":40000.0,"lower_circuit_limit":30.8,"upper_circuit_limit":141.7,"last_trade_time":"1749203980477","oi_day_high":535600.0,"oi_day_low":525400.0},"NSE_FO:LTF25JUN172.5PE":{"ohlc":{"open":1.9,"high":1.9,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":8924,"price":0.8,"orders":2},{"quantity":66930,"price":0.75,"orders":4},{"quantity":66930,"price":0.7,"orders":3},{"quantity":71392,"price":0.65,"orders":4},{"quantity":80316,"price":0.6,"orders":5}],"sell":[{"quantity":13386,"price":0.85,"orders":3},{"quantity":26772,"price":0.9,"orders":4},{"quantity":26772,"price":0.95,"orders":4},{"quantity":22310,"price":1.0,"orders":5},{"quantity":13386,"price":1.05,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|110753","symbol":"LTF25JUN172.5PE","last_price":0.8,"volume":1704484,"average_price":1.24,"oi":651452.0,"net_change":-1.1,"total_buy_quantity":785312.0,"total_sell_quantity":745154.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1749203928022","oi_day_high":1155658.0,"oi_day_low":646990.0},"NSE_FO:AXISBANK25JUN1200CE":{"ohlc":{"open":10.8,"high":25.0,"low":8.5,"close":20.85},"depth":{"buy":[{"quantity":10625,"price":20.9,"orders":7},{"quantity":6875,"price":20.85,"orders":4},{"quantity":6250,"price":20.8,"orders":3},{"quantity":6875,"price":20.75,"orders":4},{"quantity":8125,"price":20.7,"orders":6}],"sell":[{"quantity":33750,"price":21.0,"orders":20},{"quantity":625,"price":21.05,"orders":1},{"quantity":19375,"price":21.1,"orders":5},{"quantity":10625,"price":21.15,"orders":5},{"quantity":7500,"price":21.2,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|71194","symbol":"AXISBANK25JUN1200CE","last_price":20.85,"volume":17346875,"average_price":18.17,"oi":2927500.0,"net_change":9.8,"total_buy_quantity":669375.0,"total_sell_quantity":528750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.3,"last_trade_time":"1749203999633","oi_day_high":4690625.0,"oi_day_low":2851875.0},"NSE_FO:OFSS25JUN8500PE":{"ohlc":{"open":147.7,"high":176.85,"low":114.65,"close":116.05},"depth":{"buy":[{"quantity":50,"price":112.35,"orders":1},{"quantity":50,"price":112.3,"orders":1},{"quantity":50,"price":112.25,"orders":1},{"quantity":50,"price":111.05,"orders":1},{"quantity":50,"price":111.0,"orders":1}],"sell":[{"quantity":50,"price":116.15,"orders":1},{"quantity":50,"price":116.2,"orders":1},{"quantity":50,"price":116.5,"orders":1},{"quantity":50,"price":116.85,"orders":1},{"quantity":50,"price":116.9,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|45856","symbol":"OFSS25JUN8500PE","last_price":116.05,"volume":21450,"average_price":138.46,"oi":50650.0,"net_change":-42.85,"total_buy_quantity":25450.0,"total_sell_quantity":8500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":384.1,"last_trade_time":"1749203953057","oi_day_high":50950.0,"oi_day_low":47900.0},"NSE_FO:CAMS25JUN3950CE":{"ohlc":{"open":368.0,"high":368.0,"low":344.3,"close":344.3},"depth":{"buy":[{"quantity":125,"price":339.6,"orders":1},{"quantity":250,"price":339.55,"orders":1},{"quantity":250,"price":332.95,"orders":1},{"quantity":625,"price":329.7,"orders":1},{"quantity":1250,"price":328.2,"orders":1}],"sell":[{"quantity":125,"price":346.8,"orders":1},{"quantity":125,"price":346.85,"orders":1},{"quantity":125,"price":346.95,"orders":1},{"quantity":125,"price":347.0,"orders":1},{"quantity":500,"price":361.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|79620","symbol":"CAMS25JUN3950CE","last_price":344.3,"volume":250,"average_price":356.15,"oi":7750.0,"net_change":24.3,"total_buy_quantity":11000.0,"total_sell_quantity":10750.0,"lower_circuit_limit":75.95,"upper_circuit_limit":564.05,"last_trade_time":"1749203126945","oi_day_high":7750.0,"oi_day_low":7750.0},"NSE_FO:KOTAKBANK25JUN2080PE":{"ohlc":{"open":56.55,"high":58.7,"low":33.0,"close":37.8},"depth":{"buy":[{"quantity":400,"price":37.95,"orders":1},{"quantity":800,"price":37.9,"orders":1},{"quantity":400,"price":37.7,"orders":1},{"quantity":800,"price":37.65,"orders":1},{"quantity":1600,"price":37.6,"orders":1}],"sell":[{"quantity":400,"price":38.15,"orders":1},{"quantity":400,"price":38.2,"orders":1},{"quantity":800,"price":38.25,"orders":2},{"quantity":800,"price":38.3,"orders":1},{"quantity":1200,"price":38.35,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|112328","symbol":"KOTAKBANK25JUN2080PE","last_price":37.8,"volume":961200,"average_price":40.5,"oi":457600.0,"net_change":-17.75,"total_buy_quantity":115200.0,"total_sell_quantity":78800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.95,"last_trade_time":"1749203997393","oi_day_high":462000.0,"oi_day_low":285200.0},"NSE_FO:POONAWALLA25JUN405PE":{"ohlc":{"open":13.4,"high":13.4,"low":6.6,"close":6.8},"depth":{"buy":[{"quantity":1450,"price":6.5,"orders":1},{"quantity":5800,"price":6.45,"orders":3},{"quantity":2900,"price":6.4,"orders":2},{"quantity":2900,"price":6.35,"orders":1},{"quantity":1450,"price":6.3,"orders":1}],"sell":[{"quantity":2900,"price":6.8,"orders":2},{"quantity":4350,"price":6.85,"orders":2},{"quantity":2900,"price":6.95,"orders":1},{"quantity":1450,"price":7.05,"orders":1},{"quantity":7250,"price":7.1,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|123316","symbol":"POONAWALLA25JUN405PE","last_price":6.8,"volume":326250,"average_price":9.01,"oi":134850.0,"net_change":-5.45,"total_buy_quantity":232000.0,"total_sell_quantity":130500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1749203927011","oi_day_high":136300.0,"oi_day_low":72500.0},"NSE_FO:CHAMBLFERT25JUN590PE":{"ohlc":{"open":51.05,"high":54.0,"low":51.05,"close":54.0},"depth":{"buy":[{"quantity":950,"price":22.55,"orders":1},{"quantity":950,"price":22.5,"orders":1},{"quantity":1900,"price":21.0,"orders":1},{"quantity":1900,"price":12.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":950,"price":55.9,"orders":1},{"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":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|82485","symbol":"CHAMBLFERT25JUN590PE","last_price":54.0,"volume":5700,"average_price":52.96,"oi":237500.0,"net_change":14.5,"total_buy_quantity":5700.0,"total_sell_quantity":950.0,"lower_circuit_limit":10.55,"upper_circuit_limit":68.45,"last_trade_time":"1749202486523","oi_day_high":239400.0,"oi_day_low":237500.0},"NSE_FO:SUPREMEIND25JUN4250CE":{"ohlc":{"open":164.25,"high":167.45,"low":131.65,"close":159.9},"depth":{"buy":[{"quantity":125,"price":163.55,"orders":1},{"quantity":125,"price":163.5,"orders":1},{"quantity":125,"price":163.4,"orders":1},{"quantity":125,"price":163.3,"orders":1},{"quantity":125,"price":163.2,"orders":1}],"sell":[{"quantity":125,"price":176.25,"orders":1},{"quantity":125,"price":176.3,"orders":1},{"quantity":1250,"price":183.45,"orders":1},{"quantity":375,"price":185.25,"orders":1},{"quantity":500,"price":190.55,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|128176","symbol":"SUPREMEIND25JUN4250CE","last_price":159.9,"volume":10750,"average_price":149.36,"oi":10000.0,"net_change":-24.75,"total_buy_quantity":9625.0,"total_sell_quantity":7625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":380.8,"last_trade_time":"1749203468537","oi_day_high":11125.0,"oi_day_low":9750.0},"NSE_FO:KALYANKJIL25JUN570PE":{"ohlc":{"open":24.45,"high":28.2,"low":19.4,"close":20.95},"depth":{"buy":[{"quantity":775,"price":20.65,"orders":1},{"quantity":775,"price":20.6,"orders":1},{"quantity":775,"price":20.55,"orders":1},{"quantity":2325,"price":20.5,"orders":1},{"quantity":3100,"price":20.45,"orders":2}],"sell":[{"quantity":1550,"price":20.9,"orders":2},{"quantity":775,"price":21.0,"orders":1},{"quantity":1550,"price":21.05,"orders":2},{"quantity":1550,"price":21.1,"orders":2},{"quantity":775,"price":21.15,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|107727","symbol":"KALYANKJIL25JUN570PE","last_price":20.95,"volume":237150,"average_price":21.93,"oi":137175.0,"net_change":-4.35,"total_buy_quantity":86800.0,"total_sell_quantity":109275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.45,"last_trade_time":"1749203995026","oi_day_high":137175.0,"oi_day_low":117800.0},"NSE_FO:VEDL25JUN450PE":{"ohlc":{"open":16.45,"high":18.7,"low":11.2,"close":12.5},"depth":{"buy":[{"quantity":3450,"price":12.4,"orders":3},{"quantity":4600,"price":12.35,"orders":4},{"quantity":4600,"price":12.3,"orders":4},{"quantity":4600,"price":12.25,"orders":4},{"quantity":3450,"price":12.2,"orders":3}],"sell":[{"quantity":1150,"price":12.55,"orders":1},{"quantity":1150,"price":12.6,"orders":1},{"quantity":3450,"price":12.65,"orders":2},{"quantity":3450,"price":12.7,"orders":3},{"quantity":10350,"price":12.75,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|135015","symbol":"VEDL25JUN450PE","last_price":12.5,"volume":3245300,"average_price":14.03,"oi":2301150.0,"net_change":-5.35,"total_buy_quantity":256450.0,"total_sell_quantity":247250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1749203994982","oi_day_high":2341400.0,"oi_day_low":2112550.0},"NSE_FO:NCC25JUN237.5PE":{"ohlc":{"open":8.15,"high":8.5,"low":6.0,"close":6.75},"depth":{"buy":[{"quantity":3550,"price":6.65,"orders":2},{"quantity":3550,"price":6.6,"orders":2},{"quantity":5325,"price":6.55,"orders":2},{"quantity":1775,"price":6.5,"orders":1},{"quantity":5325,"price":6.45,"orders":2}],"sell":[{"quantity":1775,"price":6.75,"orders":1},{"quantity":1775,"price":6.8,"orders":1},{"quantity":5325,"price":6.85,"orders":2},{"quantity":5325,"price":6.95,"orders":2},{"quantity":8875,"price":7.15,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|116283","symbol":"NCC25JUN237.5PE","last_price":6.75,"volume":236075,"average_price":6.75,"oi":81650.0,"net_change":-2.55,"total_buy_quantity":289325.0,"total_sell_quantity":298200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1749203490829","oi_day_high":83425.0,"oi_day_low":63900.0},"NSE_FO:UNITDSPR25JUN1520PE":{"ohlc":{"open":7.6,"high":10.2,"low":6.25,"close":8.35},"depth":{"buy":[{"quantity":350,"price":8.35,"orders":1},{"quantity":350,"price":8.3,"orders":1},{"quantity":350,"price":8.25,"orders":1},{"quantity":350,"price":8.15,"orders":1},{"quantity":350,"price":8.05,"orders":1}],"sell":[{"quantity":350,"price":8.5,"orders":1},{"quantity":700,"price":8.55,"orders":2},{"quantity":700,"price":8.6,"orders":2},{"quantity":350,"price":8.65,"orders":1},{"quantity":2100,"price":8.7,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|145612","symbol":"UNITDSPR25JUN1520PE","last_price":8.35,"volume":65100,"average_price":8.24,"oi":70350.0,"net_change":0.75,"total_buy_quantity":134050.0,"total_sell_quantity":80150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1749203827602","oi_day_high":70700.0,"oi_day_low":60200.0},"NSE_FO:PETRONET25JUN315CE":{"ohlc":{"open":4.75,"high":5.5,"low":3.9,"close":3.9},"depth":{"buy":[{"quantity":4500,"price":3.85,"orders":3},{"quantity":6000,"price":3.8,"orders":4},{"quantity":10500,"price":3.75,"orders":5},{"quantity":10500,"price":3.7,"orders":3},{"quantity":4500,"price":3.65,"orders":2}],"sell":[{"quantity":7500,"price":3.95,"orders":4},{"quantity":9000,"price":4.0,"orders":5},{"quantity":18000,"price":4.05,"orders":7},{"quantity":6000,"price":4.1,"orders":4},{"quantity":15000,"price":4.15,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|120622","symbol":"PETRONET25JUN315CE","last_price":3.9,"volume":379500,"average_price":4.37,"oi":418500.0,"net_change":-1.25,"total_buy_quantity":282000.0,"total_sell_quantity":379500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1749203975847","oi_day_high":430500.0,"oi_day_low":405000.0},"NSE_FO:INDIANB25JUN600CE":{"ohlc":{"open":40.95,"high":45.7,"low":35.7,"close":42.15},"depth":{"buy":[{"quantity":950,"price":41.25,"orders":1},{"quantity":950,"price":41.2,"orders":1},{"quantity":950,"price":40.65,"orders":1},{"quantity":950,"price":40.0,"orders":1},{"quantity":950,"price":39.75,"orders":1}],"sell":[{"quantity":950,"price":42.4,"orders":1},{"quantity":950,"price":42.7,"orders":1},{"quantity":950,"price":43.6,"orders":1},{"quantity":950,"price":43.65,"orders":1},{"quantity":3800,"price":44.3,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|103755","symbol":"INDIANB25JUN600CE","last_price":42.15,"volume":45600,"average_price":41.9,"oi":214700.0,"net_change":1.3,"total_buy_quantity":101650.0,"total_sell_quantity":100700.0,"lower_circuit_limit":10.35,"upper_circuit_limit":71.35,"last_trade_time":"1749199333806","oi_day_high":214700.0,"oi_day_low":208050.0},"NSE_FO:BAJAJFINSV25JUN2020CE":{"ohlc":{"open":22.15,"high":48.4,"low":13.8,"close":31.35},"depth":{"buy":[{"quantity":500,"price":31.5,"orders":1},{"quantity":500,"price":31.35,"orders":1},{"quantity":1500,"price":31.3,"orders":2},{"quantity":1500,"price":31.25,"orders":2},{"quantity":500,"price":31.2,"orders":1}],"sell":[{"quantity":1000,"price":31.65,"orders":2},{"quantity":500,"price":31.7,"orders":1},{"quantity":500,"price":31.75,"orders":1},{"quantity":500,"price":31.8,"orders":1},{"quantity":500,"price":31.9,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|70036","symbol":"BAJAJFINSV25JUN2020CE","last_price":31.35,"volume":6130000,"average_price":31.06,"oi":570000.0,"net_change":9.2,"total_buy_quantity":294500.0,"total_sell_quantity":181000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.2,"last_trade_time":"1749203998483","oi_day_high":593500.0,"oi_day_low":343000.0},"NSE_FO:GLENMARK25JUN1400PE":{"ohlc":{"open":3.2,"high":3.8,"low":2.2,"close":2.9},"depth":{"buy":[{"quantity":650,"price":2.85,"orders":2},{"quantity":650,"price":2.8,"orders":2},{"quantity":1300,"price":2.75,"orders":4},{"quantity":650,"price":2.7,"orders":2},{"quantity":650,"price":2.65,"orders":2}],"sell":[{"quantity":325,"price":3.0,"orders":1},{"quantity":975,"price":3.05,"orders":3},{"quantity":325,"price":3.1,"orders":1},{"quantity":325,"price":3.15,"orders":1},{"quantity":325,"price":3.2,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|89828","symbol":"GLENMARK25JUN1400PE","last_price":2.9,"volume":219050,"average_price":3.03,"oi":141375.0,"net_change":-0.45,"total_buy_quantity":204100.0,"total_sell_quantity":83200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1749203977542","oi_day_high":191750.0,"oi_day_low":141375.0},"NSE_FO:BSOFT25JUN420PE":{"ohlc":{"open":15.0,"high":16.2,"low":13.3,"close":15.0},"depth":{"buy":[{"quantity":1000,"price":14.95,"orders":1},{"quantity":1000,"price":14.9,"orders":1},{"quantity":2000,"price":14.75,"orders":1},{"quantity":3000,"price":14.6,"orders":1},{"quantity":3000,"price":14.55,"orders":1}],"sell":[{"quantity":1000,"price":15.45,"orders":1},{"quantity":1000,"price":15.5,"orders":1},{"quantity":3000,"price":15.55,"orders":2},{"quantity":1000,"price":15.65,"orders":1},{"quantity":1000,"price":15.75,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|78306","symbol":"BSOFT25JUN420PE","last_price":15.0,"volume":41000,"average_price":14.55,"oi":280000.0,"net_change":-1.0,"total_buy_quantity":123000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1749202654419","oi_day_high":289000.0,"oi_day_low":280000.0},"NSE_FO:POLYCAB25JUN6000CE":{"ohlc":{"open":138.6,"high":215.9,"low":133.05,"close":212.0},"depth":{"buy":[{"quantity":125,"price":210.05,"orders":1},{"quantity":125,"price":210.0,"orders":1},{"quantity":125,"price":209.65,"orders":1},{"quantity":250,"price":209.6,"orders":1},{"quantity":250,"price":207.15,"orders":2}],"sell":[{"quantity":500,"price":213.0,"orders":4},{"quantity":250,"price":213.8,"orders":2},{"quantity":125,"price":215.5,"orders":1},{"quantity":625,"price":215.55,"orders":2},{"quantity":250,"price":215.8,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|131749","symbol":"POLYCAB25JUN6000CE","last_price":212.0,"volume":583250,"average_price":167.34,"oi":91000.0,"net_change":66.15,"total_buy_quantity":20875.0,"total_sell_quantity":20375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":381.1,"last_trade_time":"1749203996175","oi_day_high":145500.0,"oi_day_low":90375.0},"NSE_FO:INDIGO25JUN5300CE":{"ohlc":{"open":243.8,"high":254.45,"low":218.05,"close":243.15},"depth":{"buy":[{"quantity":300,"price":241.9,"orders":2},{"quantity":150,"price":241.35,"orders":1},{"quantity":150,"price":240.1,"orders":1},{"quantity":300,"price":240.05,"orders":1},{"quantity":150,"price":238.95,"orders":1}],"sell":[{"quantity":150,"price":246.0,"orders":1},{"quantity":450,"price":246.05,"orders":1},{"quantity":150,"price":247.35,"orders":1},{"quantity":150,"price":247.4,"orders":1},{"quantity":300,"price":247.45,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|104636","symbol":"INDIGO25JUN5300CE","last_price":243.15,"volume":43950,"average_price":238.58,"oi":213900.0,"net_change":-8.65,"total_buy_quantity":11100.0,"total_sell_quantity":17250.0,"lower_circuit_limit":42.75,"upper_circuit_limit":460.85,"last_trade_time":"1749203974026","oi_day_high":218250.0,"oi_day_low":212550.0},"NSE_FO:ABCAPITAL25JUN222.5PE":{"ohlc":{"open":5.2,"high":5.9,"low":2.3,"close":2.5},"depth":{"buy":[{"quantity":5400,"price":2.5,"orders":2},{"quantity":5400,"price":2.45,"orders":2},{"quantity":5400,"price":2.4,"orders":2},{"quantity":8100,"price":2.35,"orders":3},{"quantity":5400,"price":2.3,"orders":2}],"sell":[{"quantity":10800,"price":2.65,"orders":4},{"quantity":2700,"price":2.7,"orders":1},{"quantity":2700,"price":2.75,"orders":1},{"quantity":2700,"price":2.8,"orders":1},{"quantity":2700,"price":2.85,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|58692","symbol":"ABCAPITAL25JUN222.5PE","last_price":2.5,"volume":769500,"average_price":3.72,"oi":191700.0,"net_change":-2.6,"total_buy_quantity":445500.0,"total_sell_quantity":453600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1749203935893","oi_day_high":240300.0,"oi_day_low":189000.0},"NSE_FO:GAIL25JUN192.5CE":{"ohlc":{"open":4.65,"high":5.5,"low":4.3,"close":4.8},"depth":{"buy":[{"quantity":14100,"price":4.7,"orders":5},{"quantity":14100,"price":4.65,"orders":4},{"quantity":11750,"price":4.6,"orders":4},{"quantity":9400,"price":4.55,"orders":4},{"quantity":28200,"price":4.5,"orders":4}],"sell":[{"quantity":11750,"price":4.8,"orders":5},{"quantity":11750,"price":4.85,"orders":5},{"quantity":18800,"price":4.9,"orders":4},{"quantity":11750,"price":4.95,"orders":4},{"quantity":11750,"price":5.0,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|91142","symbol":"GAIL25JUN192.5CE","last_price":4.8,"volume":1346550,"average_price":4.79,"oi":1243150.0,"net_change":-0.25,"total_buy_quantity":481750.0,"total_sell_quantity":568700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1749203995493","oi_day_high":1381800.0,"oi_day_low":1214950.0},"NSE_FO:SBILIFE25JUN1820PE":{"ohlc":{"open":60.6,"high":69.45,"low":44.85,"close":47.9},"depth":{"buy":[{"quantity":375,"price":47.8,"orders":1},{"quantity":375,"price":47.75,"orders":1},{"quantity":750,"price":47.65,"orders":1},{"quantity":375,"price":47.3,"orders":1},{"quantity":1125,"price":47.1,"orders":1}],"sell":[{"quantity":375,"price":48.25,"orders":1},{"quantity":375,"price":48.5,"orders":1},{"quantity":375,"price":48.55,"orders":1},{"quantity":1125,"price":48.9,"orders":1},{"quantity":750,"price":48.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|125163","symbol":"SBILIFE25JUN1820PE","last_price":47.9,"volume":120000,"average_price":55.05,"oi":168375.0,"net_change":-4.25,"total_buy_quantity":52500.0,"total_sell_quantity":51750.0,"lower_circuit_limit":3.1,"upper_circuit_limit":101.2,"last_trade_time":"1749203891773","oi_day_high":168375.0,"oi_day_low":146250.0},"NSE_FO:CIPLA25JUN1480PE":{"ohlc":{"open":22.55,"high":25.4,"low":16.2,"close":16.5},"depth":{"buy":[{"quantity":975,"price":16.35,"orders":1},{"quantity":325,"price":16.2,"orders":1},{"quantity":975,"price":16.15,"orders":1},{"quantity":650,"price":16.1,"orders":2},{"quantity":975,"price":16.05,"orders":2}],"sell":[{"quantity":325,"price":16.65,"orders":1},{"quantity":325,"price":16.7,"orders":1},{"quantity":325,"price":16.75,"orders":1},{"quantity":650,"price":16.8,"orders":2},{"quantity":325,"price":16.85,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|81726","symbol":"CIPLA25JUN1480PE","last_price":16.5,"volume":299650,"average_price":20.18,"oi":258375.0,"net_change":-6.4,"total_buy_quantity":277550.0,"total_sell_quantity":69225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.8,"last_trade_time":"1749203997721","oi_day_high":270725.0,"oi_day_low":247650.0},"NSE_FO:DRREDDY25JUN1240PE":{"ohlc":{"open":7.0,"high":9.65,"low":3.95,"close":3.95},"depth":{"buy":[{"quantity":625,"price":3.9,"orders":1},{"quantity":3750,"price":3.85,"orders":5},{"quantity":2500,"price":3.8,"orders":4},{"quantity":6875,"price":3.75,"orders":5},{"quantity":6875,"price":3.7,"orders":6}],"sell":[{"quantity":4375,"price":4.0,"orders":7},{"quantity":4375,"price":4.05,"orders":6},{"quantity":4375,"price":4.1,"orders":5},{"quantity":3750,"price":4.15,"orders":4},{"quantity":5000,"price":4.2,"orders":6}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|87622","symbol":"DRREDDY25JUN1240PE","last_price":3.95,"volume":391875,"average_price":6.0,"oi":162500.0,"net_change":-5.7,"total_buy_quantity":448750.0,"total_sell_quantity":143750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1749203808473","oi_day_high":217500.0,"oi_day_low":160625.0},"NSE_FO:BPCL25JUN320PE":{"ohlc":{"open":12.0,"high":12.05,"low":8.2,"close":9.0},"depth":{"buy":[{"quantity":5400,"price":8.85,"orders":3},{"quantity":1800,"price":8.8,"orders":1},{"quantity":3600,"price":8.75,"orders":2},{"quantity":3600,"price":8.7,"orders":2},{"quantity":7200,"price":8.65,"orders":3}],"sell":[{"quantity":5400,"price":9.0,"orders":3},{"quantity":3600,"price":9.05,"orders":2},{"quantity":1800,"price":9.1,"orders":1},{"quantity":7200,"price":9.15,"orders":3},{"quantity":5400,"price":9.2,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|76782","symbol":"BPCL25JUN320PE","last_price":9.0,"volume":808200,"average_price":9.77,"oi":842400.0,"net_change":-4.3,"total_buy_quantity":230400.0,"total_sell_quantity":291600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1749203995066","oi_day_high":930600.0,"oi_day_low":824400.0},"NSE_FO:ADANIENT25JUN2540CE":{"ohlc":{"open":56.95,"high":78.55,"low":56.0,"close":67.5},"depth":{"buy":[{"quantity":300,"price":67.15,"orders":1},{"quantity":300,"price":67.1,"orders":1},{"quantity":1200,"price":67.0,"orders":1},{"quantity":300,"price":66.7,"orders":1},{"quantity":300,"price":66.65,"orders":1}],"sell":[{"quantity":300,"price":67.85,"orders":1},{"quantity":900,"price":68.55,"orders":2},{"quantity":300,"price":68.8,"orders":1},{"quantity":300,"price":69.2,"orders":1},{"quantity":600,"price":69.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|59449","symbol":"ADANIENT25JUN2540CE","last_price":67.5,"volume":699900,"average_price":68.0,"oi":321300.0,"net_change":11.55,"total_buy_quantity":42300.0,"total_sell_quantity":54900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.75,"last_trade_time":"1749203995141","oi_day_high":371100.0,"oi_day_low":320100.0},"NSE_FO:HAVELLS25JUN1560PE":{"ohlc":{"open":73.0,"high":74.6,"low":49.95,"close":50.45},"depth":{"buy":[{"quantity":500,"price":49.65,"orders":1},{"quantity":500,"price":49.6,"orders":1},{"quantity":500,"price":49.5,"orders":1},{"quantity":500,"price":49.4,"orders":1},{"quantity":500,"price":49.3,"orders":1}],"sell":[{"quantity":500,"price":50.6,"orders":1},{"quantity":500,"price":50.65,"orders":1},{"quantity":500,"price":50.7,"orders":1},{"quantity":500,"price":51.0,"orders":1},{"quantity":1000,"price":51.05,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|92608","symbol":"HAVELLS25JUN1560PE","last_price":50.45,"volume":30500,"average_price":55.77,"oi":80000.0,"net_change":-27.3,"total_buy_quantity":35500.0,"total_sell_quantity":60000.0,"lower_circuit_limit":26.45,"upper_circuit_limit":129.05,"last_trade_time":"1749203546644","oi_day_high":86000.0,"oi_day_low":80000.0},"NSE_FO:JIOFIN25JUN287.5CE":{"ohlc":{"open":11.05,"high":14.5,"low":10.5,"close":12.4},"depth":{"buy":[{"quantity":1650,"price":12.45,"orders":1},{"quantity":4950,"price":12.4,"orders":3},{"quantity":6600,"price":12.35,"orders":4},{"quantity":3300,"price":12.3,"orders":2},{"quantity":6600,"price":12.25,"orders":3}],"sell":[{"quantity":4950,"price":12.6,"orders":3},{"quantity":6600,"price":12.65,"orders":4},{"quantity":4950,"price":12.7,"orders":3},{"quantity":3300,"price":12.75,"orders":2},{"quantity":8250,"price":12.8,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|105942","symbol":"JIOFIN25JUN287.5CE","last_price":12.4,"volume":902550,"average_price":12.54,"oi":409200.0,"net_change":1.25,"total_buy_quantity":216150.0,"total_sell_quantity":275550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1749203928409","oi_day_high":483450.0,"oi_day_low":400950.0},"NSE_FO:HDFCBANK25JUN1920PE":{"ohlc":{"open":18.75,"high":19.95,"low":8.0,"close":9.3},"depth":{"buy":[{"quantity":550,"price":9.25,"orders":1},{"quantity":2750,"price":9.2,"orders":4},{"quantity":4400,"price":9.15,"orders":6},{"quantity":7700,"price":9.1,"orders":6},{"quantity":6600,"price":9.05,"orders":5}],"sell":[{"quantity":3300,"price":9.3,"orders":3},{"quantity":7150,"price":9.35,"orders":9},{"quantity":4950,"price":9.4,"orders":6},{"quantity":6050,"price":9.45,"orders":6},{"quantity":3850,"price":9.5,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|94090","symbol":"HDFCBANK25JUN1920PE","last_price":9.3,"volume":4854300,"average_price":12.21,"oi":1509750.0,"net_change":-7.9,"total_buy_quantity":519200.0,"total_sell_quantity":341550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.05,"last_trade_time":"1749203995272","oi_day_high":1528450.0,"oi_day_low":1274350.0},"NSE_FO:NMDC25JUN72PE":{"ohlc":{"open":2.15,"high":2.3,"low":1.5,"close":1.65},"depth":{"buy":[{"quantity":189000,"price":1.6,"orders":9},{"quantity":243000,"price":1.55,"orders":9},{"quantity":256500,"price":1.5,"orders":13},{"quantity":175500,"price":1.45,"orders":6},{"quantity":256500,"price":1.4,"orders":5}],"sell":[{"quantity":94500,"price":1.65,"orders":5},{"quantity":391500,"price":1.7,"orders":15},{"quantity":162000,"price":1.75,"orders":9},{"quantity":135000,"price":1.8,"orders":7},{"quantity":108000,"price":1.85,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|124230","symbol":"NMDC25JUN72PE","last_price":1.65,"volume":7222500,"average_price":1.81,"oi":4050000.0,"net_change":-0.9,"total_buy_quantity":3442500.0,"total_sell_quantity":3564000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1749203889231","oi_day_high":4374000.0,"oi_day_low":3496500.0},"NSE_FO:NHPC25JUN87CE":{"ohlc":{"open":3.55,"high":4.4,"low":3.5,"close":4.1},"depth":{"buy":[{"quantity":38400,"price":4.0,"orders":5},{"quantity":44800,"price":3.95,"orders":5},{"quantity":25600,"price":3.9,"orders":3},{"quantity":32000,"price":3.85,"orders":5},{"quantity":12800,"price":3.8,"orders":2}],"sell":[{"quantity":57600,"price":4.1,"orders":7},{"quantity":51200,"price":4.15,"orders":5},{"quantity":38400,"price":4.2,"orders":4},{"quantity":51200,"price":4.25,"orders":6},{"quantity":38400,"price":4.3,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|116871","symbol":"NHPC25JUN87CE","last_price":4.1,"volume":1132800,"average_price":3.94,"oi":896000.0,"net_change":0.65,"total_buy_quantity":1113600.0,"total_sell_quantity":1152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1749203828442","oi_day_high":992000.0,"oi_day_low":889600.0},"NSE_FO:IDFCFIRSTB25JUN68CE":{"ohlc":{"open":1.5,"high":5.05,"low":1.4,"close":4.4},"depth":{"buy":[{"quantity":37500,"price":4.4,"orders":1},{"quantity":82500,"price":4.35,"orders":8},{"quantity":45000,"price":4.3,"orders":4},{"quantity":112500,"price":4.25,"orders":6},{"quantity":45000,"price":4.2,"orders":4}],"sell":[{"quantity":60000,"price":4.45,"orders":6},{"quantity":67500,"price":4.5,"orders":7},{"quantity":112500,"price":4.55,"orders":7},{"quantity":52500,"price":4.6,"orders":4},{"quantity":60000,"price":4.65,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|102055","symbol":"IDFCFIRSTB25JUN68CE","last_price":4.4,"volume":24510000,"average_price":3.28,"oi":8715000.0,"net_change":2.9,"total_buy_quantity":5857500.0,"total_sell_quantity":1642500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1749203983535","oi_day_high":1.26975E7,"oi_day_low":8692500.0},"NSE_FO:KPITTECH25JUN1340PE":{"ohlc":{"open":50.8,"high":52.65,"low":48.05,"close":48.75},"depth":{"buy":[{"quantity":800,"price":48.5,"orders":2},{"quantity":400,"price":48.4,"orders":1},{"quantity":1200,"price":47.0,"orders":1},{"quantity":800,"price":46.95,"orders":1},{"quantity":1200,"price":46.5,"orders":1}],"sell":[{"quantity":800,"price":49.1,"orders":2},{"quantity":1200,"price":50.1,"orders":1},{"quantity":400,"price":50.15,"orders":1},{"quantity":1200,"price":50.5,"orders":1},{"quantity":400,"price":50.55,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|108747","symbol":"KPITTECH25JUN1340PE","last_price":48.75,"volume":16800,"average_price":49.6,"oi":60800.0,"net_change":-0.95,"total_buy_quantity":30000.0,"total_sell_quantity":47600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.6,"last_trade_time":"1749203703574","oi_day_high":60800.0,"oi_day_low":58000.0},"NSE_FO:COALINDIA25JUN400CE":{"ohlc":{"open":6.95,"high":9.35,"low":6.95,"close":8.15},"depth":{"buy":[{"quantity":3150,"price":8.15,"orders":3},{"quantity":7350,"price":8.1,"orders":7},{"quantity":11550,"price":8.05,"orders":7},{"quantity":16800,"price":8.0,"orders":13},{"quantity":11550,"price":7.95,"orders":4}],"sell":[{"quantity":2100,"price":8.2,"orders":1},{"quantity":8400,"price":8.25,"orders":7},{"quantity":9450,"price":8.3,"orders":8},{"quantity":11550,"price":8.35,"orders":7},{"quantity":11550,"price":8.4,"orders":7}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|81982","symbol":"COALINDIA25JUN400CE","last_price":8.15,"volume":9109800,"average_price":8.63,"oi":4494000.0,"net_change":1.55,"total_buy_quantity":307650.0,"total_sell_quantity":1094100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1749203994800","oi_day_high":4919250.0,"oi_day_low":4419450.0},"NSE_FO:NTPC25JUN340CE":{"ohlc":{"open":3.5,"high":4.55,"low":3.3,"close":4.15},"depth":{"buy":[{"quantity":10500,"price":4.1,"orders":6},{"quantity":55500,"price":4.05,"orders":17},{"quantity":40500,"price":4.0,"orders":14},{"quantity":48000,"price":3.95,"orders":12},{"quantity":24000,"price":3.9,"orders":5}],"sell":[{"quantity":19500,"price":4.15,"orders":5},{"quantity":31500,"price":4.2,"orders":11},{"quantity":39000,"price":4.25,"orders":13},{"quantity":57000,"price":4.3,"orders":17},{"quantity":58500,"price":4.35,"orders":16}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|124588","symbol":"NTPC25JUN340CE","last_price":4.15,"volume":6301500,"average_price":3.89,"oi":6349500.0,"net_change":0.7,"total_buy_quantity":759000.0,"total_sell_quantity":1135500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1749203990483","oi_day_high":6538500.0,"oi_day_low":6159000.0},"NSE_FO:CYIENT25JUN1360CE":{"ohlc":{"open":32.9,"high":32.9,"low":18.3,"close":21.6},"depth":{"buy":[{"quantity":300,"price":21.65,"orders":1},{"quantity":300,"price":21.6,"orders":1},{"quantity":900,"price":21.15,"orders":1},{"quantity":1200,"price":21.1,"orders":2},{"quantity":900,"price":21.05,"orders":2}],"sell":[{"quantity":600,"price":22.2,"orders":2},{"quantity":300,"price":22.25,"orders":1},{"quantity":300,"price":22.3,"orders":1},{"quantity":300,"price":22.35,"orders":1},{"quantity":300,"price":22.4,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|84076","symbol":"CYIENT25JUN1360CE","last_price":21.6,"volume":179700,"average_price":22.6,"oi":117000.0,"net_change":-8.7,"total_buy_quantity":66000.0,"total_sell_quantity":76200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.0,"last_trade_time":"1749203988503","oi_day_high":165900.0,"oi_day_low":111300.0},"NSE_FO:CANBK25JUN111PE":{"ohlc":{"open":1.2,"high":1.9,"low":0.95,"close":1.35},"depth":{"buy":[{"quantity":87750,"price":1.3,"orders":7},{"quantity":121500,"price":1.25,"orders":7},{"quantity":101250,"price":1.2,"orders":3},{"quantity":101250,"price":1.15,"orders":3},{"quantity":87750,"price":1.1,"orders":2}],"sell":[{"quantity":87750,"price":1.4,"orders":6},{"quantity":94500,"price":1.45,"orders":6},{"quantity":114750,"price":1.5,"orders":6},{"quantity":94500,"price":1.55,"orders":5},{"quantity":128250,"price":1.6,"orders":6}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|80193","symbol":"CANBK25JUN111PE","last_price":1.35,"volume":5940000,"average_price":1.39,"oi":1836000.0,"net_change":0.05,"total_buy_quantity":2416500.0,"total_sell_quantity":1599750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1749203985846","oi_day_high":1977750.0,"oi_day_low":1397250.0},"NSE_FO:BHARTIARTL25JUN1860CE":{"ohlc":{"open":44.3,"high":46.8,"low":39.25,"close":40.0},"depth":{"buy":[{"quantity":475,"price":39.75,"orders":1},{"quantity":1900,"price":39.7,"orders":2},{"quantity":1900,"price":39.65,"orders":2},{"quantity":950,"price":39.6,"orders":2},{"quantity":3325,"price":39.55,"orders":3}],"sell":[{"quantity":3325,"price":40.0,"orders":1},{"quantity":475,"price":40.1,"orders":1},{"quantity":475,"price":40.2,"orders":1},{"quantity":475,"price":40.25,"orders":1},{"quantity":2850,"price":40.3,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|74426","symbol":"BHARTIARTL25JUN1860CE","last_price":40.0,"volume":870200,"average_price":42.62,"oi":1656800.0,"net_change":-4.75,"total_buy_quantity":183825.0,"total_sell_quantity":100225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.6,"last_trade_time":"1749203995059","oi_day_high":1713800.0,"oi_day_low":1656800.0},"NSE_FO:SIEMENS25JUN3300CE":{"ohlc":{"open":94.95,"high":129.9,"low":91.7,"close":102.8},"depth":{"buy":[{"quantity":75,"price":102.05,"orders":1},{"quantity":150,"price":102.0,"orders":2},{"quantity":225,"price":101.95,"orders":1},{"quantity":300,"price":101.9,"orders":2},{"quantity":75,"price":101.75,"orders":1}],"sell":[{"quantity":75,"price":102.8,"orders":1},{"quantity":375,"price":103.0,"orders":1},{"quantity":225,"price":103.15,"orders":1},{"quantity":1500,"price":103.2,"orders":1},{"quantity":75,"price":103.85,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|126398","symbol":"SIEMENS25JUN3300CE","last_price":102.8,"volume":475875,"average_price":114.9,"oi":199275.0,"net_change":9.3,"total_buy_quantity":8175.0,"total_sell_quantity":48675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":212.8,"last_trade_time":"1749203994482","oi_day_high":203100.0,"oi_day_low":168075.0},"NSE_FO:TRENT25JUN5700PE":{"ohlc":{"open":172.05,"high":208.0,"low":116.45,"close":123.5},"depth":{"buy":[{"quantity":100,"price":123.35,"orders":1},{"quantity":100,"price":123.2,"orders":1},{"quantity":200,"price":123.15,"orders":2},{"quantity":100,"price":123.1,"orders":1},{"quantity":200,"price":123.05,"orders":1}],"sell":[{"quantity":100,"price":124.75,"orders":1},{"quantity":200,"price":124.8,"orders":2},{"quantity":100,"price":124.9,"orders":1},{"quantity":400,"price":124.95,"orders":3},{"quantity":1000,"price":125.0,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|133135","symbol":"TRENT25JUN5700PE","last_price":123.5,"volume":460300,"average_price":147.88,"oi":142300.0,"net_change":-48.55,"total_buy_quantity":20700.0,"total_sell_quantity":21200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":380.85,"last_trade_time":"1749203998144","oi_day_high":147600.0,"oi_day_low":127900.0},"NSE_FO:IRB25JUN51CE":{"ohlc":{"open":1.55,"high":2.5,"low":1.4,"close":2.05},"depth":{"buy":[{"quantity":10250,"price":2.05,"orders":1},{"quantity":112750,"price":2.0,"orders":8},{"quantity":123000,"price":1.95,"orders":7},{"quantity":102500,"price":1.9,"orders":6},{"quantity":82000,"price":1.85,"orders":5}],"sell":[{"quantity":51250,"price":2.1,"orders":4},{"quantity":102500,"price":2.15,"orders":7},{"quantity":174250,"price":2.2,"orders":5},{"quantity":82000,"price":2.25,"orders":6},{"quantity":71750,"price":2.3,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|103934","symbol":"IRB25JUN51CE","last_price":2.05,"volume":5965500,"average_price":2.19,"oi":1312000.0,"net_change":0.5,"total_buy_quantity":1804000.0,"total_sell_quantity":1681000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1749203987773","oi_day_high":2347250.0,"oi_day_low":1291500.0},"NSE_FO:BANDHANBNK25JUN170CE":{"ohlc":{"open":4.55,"high":8.2,"low":4.2,"close":7.7},"depth":{"buy":[{"quantity":11200,"price":7.55,"orders":3},{"quantity":14000,"price":7.5,"orders":4},{"quantity":14000,"price":7.45,"orders":4},{"quantity":2800,"price":7.4,"orders":1},{"quantity":2800,"price":7.35,"orders":1}],"sell":[{"quantity":2800,"price":7.65,"orders":1},{"quantity":14000,"price":7.7,"orders":1},{"quantity":5600,"price":7.75,"orders":2},{"quantity":5600,"price":7.8,"orders":2},{"quantity":14000,"price":7.85,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|73592","symbol":"BANDHANBNK25JUN170CE","last_price":7.7,"volume":13263600,"average_price":6.32,"oi":4004000.0,"net_change":3.0,"total_buy_quantity":453600.0,"total_sell_quantity":719600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1749203990068","oi_day_high":5222000.0,"oi_day_low":3998400.0},"NSE_FO:OFSS25JUN8500CE":{"ohlc":{"open":419.0,"high":447.55,"low":360.7,"close":438.25},"depth":{"buy":[{"quantity":100,"price":431.05,"orders":2},{"quantity":50,"price":431.0,"orders":1},{"quantity":50,"price":430.95,"orders":1},{"quantity":50,"price":430.9,"orders":1},{"quantity":50,"price":399.9,"orders":1}],"sell":[{"quantity":50,"price":442.0,"orders":1},{"quantity":50,"price":442.05,"orders":1},{"quantity":50,"price":442.1,"orders":1},{"quantity":50,"price":442.15,"orders":1},{"quantity":50,"price":443.85,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|45854","symbol":"OFSS25JUN8500CE","last_price":438.25,"volume":19250,"average_price":417.21,"oi":39200.0,"net_change":18.7,"total_buy_quantity":2650.0,"total_sell_quantity":6300.0,"lower_circuit_limit":27.25,"upper_circuit_limit":811.85,"last_trade_time":"1749203968448","oi_day_high":46700.0,"oi_day_low":39150.0},"NSE_FO:GMRAIRPORT25JUN86PE":{"ohlc":{"open":2.85,"high":2.85,"low":1.8,"close":2.0},"depth":{"buy":[{"quantity":5625,"price":1.95,"orders":1},{"quantity":28125,"price":1.9,"orders":4},{"quantity":16875,"price":1.85,"orders":2},{"quantity":22500,"price":1.8,"orders":3},{"quantity":16875,"price":1.75,"orders":2}],"sell":[{"quantity":45000,"price":2.0,"orders":5},{"quantity":50625,"price":2.05,"orders":5},{"quantity":45000,"price":2.1,"orders":5},{"quantity":45000,"price":2.15,"orders":4},{"quantity":33750,"price":2.2,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|90293","symbol":"GMRAIRPORT25JUN86PE","last_price":2.0,"volume":1102500,"average_price":2.07,"oi":826875.0,"net_change":-0.65,"total_buy_quantity":613125.0,"total_sell_quantity":1153125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1749203995066","oi_day_high":888750.0,"oi_day_low":601875.0},"NSE_FO:GODREJCP25JUN1240CE":{"ohlc":{"open":18.15,"high":21.7,"low":15.75,"close":16.55},"depth":{"buy":[{"quantity":500,"price":16.55,"orders":1},{"quantity":500,"price":16.5,"orders":1},{"quantity":500,"price":16.45,"orders":1},{"quantity":1500,"price":16.4,"orders":3},{"quantity":500,"price":16.35,"orders":1}],"sell":[{"quantity":1000,"price":16.85,"orders":2},{"quantity":500,"price":16.9,"orders":1},{"quantity":1000,"price":16.95,"orders":2},{"quantity":1000,"price":17.0,"orders":2},{"quantity":500,"price":17.05,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|90653","symbol":"GODREJCP25JUN1240CE","last_price":16.55,"volume":186000,"average_price":18.1,"oi":120500.0,"net_change":-4.05,"total_buy_quantity":164500.0,"total_sell_quantity":111500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.95,"last_trade_time":"1749203936846","oi_day_high":122500.0,"oi_day_low":93500.0},"NSE_FO:ETERNAL25JUN230PE":{"ohlc":{"open":1.35,"high":1.35,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":32000,"price":0.9,"orders":10},{"quantity":142000,"price":0.85,"orders":18},{"quantity":122000,"price":0.8,"orders":14},{"quantity":116000,"price":0.75,"orders":9},{"quantity":138000,"price":0.7,"orders":9}],"sell":[{"quantity":284000,"price":0.95,"orders":21},{"quantity":168000,"price":1.0,"orders":19},{"quantity":588000,"price":1.05,"orders":18},{"quantity":280000,"price":1.1,"orders":16},{"quantity":54000,"price":1.15,"orders":12}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|146383","symbol":"ETERNAL25JUN230PE","last_price":0.9,"volume":6528000,"average_price":1.03,"oi":7142000.0,"net_change":-0.5,"total_buy_quantity":1060000.0,"total_sell_quantity":2502000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1749203990674","oi_day_high":7142000.0,"oi_day_low":5904000.0},"NSE_FO:ADANIPORTS25JUN1440CE":{"ohlc":{"open":46.0,"high":58.0,"low":43.1,"close":51.35},"depth":{"buy":[{"quantity":400,"price":51.45,"orders":1},{"quantity":400,"price":51.4,"orders":1},{"quantity":400,"price":51.35,"orders":1},{"quantity":800,"price":50.95,"orders":2},{"quantity":1600,"price":50.9,"orders":2}],"sell":[{"quantity":800,"price":51.75,"orders":2},{"quantity":400,"price":51.8,"orders":1},{"quantity":400,"price":52.05,"orders":1},{"quantity":400,"price":52.1,"orders":1},{"quantity":1200,"price":52.15,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|66936","symbol":"ADANIPORTS25JUN1440CE","last_price":51.35,"volume":519200,"average_price":51.37,"oi":436400.0,"net_change":6.75,"total_buy_quantity":155600.0,"total_sell_quantity":59200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.05,"last_trade_time":"1749203927614","oi_day_high":507200.0,"oi_day_low":436400.0},"NSE_FO:INFY25JUN1580PE":{"ohlc":{"open":48.3,"high":52.4,"low":35.9,"close":36.7},"depth":{"buy":[{"quantity":400,"price":36.7,"orders":1},{"quantity":800,"price":36.6,"orders":1},{"quantity":1200,"price":36.55,"orders":1},{"quantity":400,"price":36.5,"orders":1},{"quantity":800,"price":36.45,"orders":1}],"sell":[{"quantity":1200,"price":37.05,"orders":1},{"quantity":400,"price":37.5,"orders":1},{"quantity":2000,"price":37.55,"orders":2},{"quantity":800,"price":37.95,"orders":1},{"quantity":400,"price":38.0,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|102682","symbol":"INFY25JUN1580PE","last_price":36.7,"volume":363600,"average_price":43.8,"oi":533600.0,"net_change":-8.1,"total_buy_quantity":38400.0,"total_sell_quantity":56400.0,"lower_circuit_limit":2.9,"upper_circuit_limit":86.7,"last_trade_time":"1749203999789","oi_day_high":568800.0,"oi_day_low":533600.0},"NSE_FO:LT25JUN3660CE":{"ohlc":{"open":74.8,"high":81.9,"low":61.55,"close":71.15},"depth":{"buy":[{"quantity":150,"price":70.6,"orders":1},{"quantity":300,"price":70.55,"orders":2},{"quantity":300,"price":70.4,"orders":2},{"quantity":150,"price":70.1,"orders":1},{"quantity":150,"price":70.05,"orders":1}],"sell":[{"quantity":150,"price":71.15,"orders":1},{"quantity":150,"price":71.2,"orders":1},{"quantity":150,"price":71.25,"orders":1},{"quantity":150,"price":72.55,"orders":1},{"quantity":1500,"price":72.6,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|110442","symbol":"LT25JUN3660CE","last_price":71.15,"volume":417600,"average_price":73.1,"oi":266700.0,"net_change":-0.65,"total_buy_quantity":42150.0,"total_sell_quantity":38400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.6,"last_trade_time":"1749203979710","oi_day_high":275250.0,"oi_day_low":241950.0},"NSE_FO:SYNGENE25JUN650PE":{"ohlc":{"open":14.15,"high":16.55,"low":13.45,"close":13.45},"depth":{"buy":[{"quantity":2000,"price":13.75,"orders":2},{"quantity":1000,"price":13.6,"orders":1},{"quantity":1000,"price":13.55,"orders":1},{"quantity":1000,"price":13.5,"orders":1},{"quantity":1000,"price":13.35,"orders":1}],"sell":[{"quantity":2000,"price":14.0,"orders":2},{"quantity":1000,"price":14.05,"orders":1},{"quantity":2000,"price":14.15,"orders":1},{"quantity":1000,"price":14.2,"orders":1},{"quantity":1000,"price":14.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|128480","symbol":"SYNGENE25JUN650PE","last_price":13.45,"volume":101000,"average_price":14.8,"oi":385000.0,"net_change":-0.55,"total_buy_quantity":182000.0,"total_sell_quantity":99000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1749203969679","oi_day_high":385000.0,"oi_day_low":373000.0},"NSE_FO:MFSL25JUN1480PE":{"ohlc":{"open":24.95,"high":24.95,"low":19.8,"close":21.2},"depth":{"buy":[{"quantity":1600,"price":21.0,"orders":2},{"quantity":800,"price":20.95,"orders":1},{"quantity":1600,"price":20.05,"orders":1},{"quantity":800,"price":19.45,"orders":1},{"quantity":800,"price":19.4,"orders":1}],"sell":[{"quantity":800,"price":21.6,"orders":1},{"quantity":800,"price":21.65,"orders":1},{"quantity":800,"price":21.7,"orders":1},{"quantity":800,"price":21.8,"orders":1},{"quantity":800,"price":21.85,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|119025","symbol":"MFSL25JUN1480PE","last_price":21.2,"volume":73600,"average_price":21.79,"oi":68800.0,"net_change":-3.0,"total_buy_quantity":108000.0,"total_sell_quantity":137600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.3,"last_trade_time":"1749203988012","oi_day_high":72800.0,"oi_day_low":66400.0},"NSE_FO:TATASTEEL25JUN158.9CE":{"ohlc":{"open":2.5,"high":3.35,"low":2.2,"close":3.0},"depth":{"buy":[{"quantity":77000,"price":2.95,"orders":11},{"quantity":132000,"price":2.9,"orders":21},{"quantity":165000,"price":2.85,"orders":19},{"quantity":99000,"price":2.8,"orders":6},{"quantity":165000,"price":2.75,"orders":5}],"sell":[{"quantity":27500,"price":3.0,"orders":5},{"quantity":66000,"price":3.05,"orders":11},{"quantity":176000,"price":3.1,"orders":19},{"quantity":154000,"price":3.15,"orders":17},{"quantity":126500,"price":3.2,"orders":19}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|130275","symbol":"TATASTEEL25JUN158.9CE","last_price":3.0,"volume":18628500,"average_price":2.76,"oi":1.0021E7,"net_change":0.7,"total_buy_quantity":1897500.0,"total_sell_quantity":2739000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1749203986775","oi_day_high":1.04005E7,"oi_day_low":9790000.0},"NSE_FO:NBCC25JUN116PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.85,"close":0.95},"depth":{"buy":[{"quantity":5800,"price":0.8,"orders":1},{"quantity":23200,"price":0.75,"orders":3},{"quantity":11600,"price":0.65,"orders":1},{"quantity":11600,"price":0.55,"orders":1},{"quantity":23200,"price":0.3,"orders":1}],"sell":[{"quantity":11600,"price":0.9,"orders":2},{"quantity":11600,"price":0.95,"orders":2},{"quantity":11600,"price":1.0,"orders":2},{"quantity":23200,"price":1.05,"orders":3},{"quantity":5800,"price":1.1,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|122774","symbol":"NBCC25JUN116PE","last_price":0.95,"volume":58000,"average_price":0.91,"oi":162400.0,"net_change":-0.05,"total_buy_quantity":307400.0,"total_sell_quantity":655400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1749203520494","oi_day_high":168200.0,"oi_day_low":162400.0},"NSE_FO:JINDALSTEL25JUN970CE":{"ohlc":{"open":19.95,"high":26.3,"low":19.95,"close":22.25},"depth":{"buy":[{"quantity":1250,"price":22.1,"orders":2},{"quantity":625,"price":22.05,"orders":1},{"quantity":625,"price":22.0,"orders":1},{"quantity":1250,"price":21.95,"orders":2},{"quantity":3125,"price":21.9,"orders":2}],"sell":[{"quantity":1250,"price":22.35,"orders":2},{"quantity":625,"price":22.4,"orders":1},{"quantity":2500,"price":22.55,"orders":3},{"quantity":1250,"price":22.6,"orders":2},{"quantity":625,"price":22.7,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|105380","symbol":"JINDALSTEL25JUN970CE","last_price":22.25,"volume":601875,"average_price":23.67,"oi":295625.0,"net_change":2.75,"total_buy_quantity":311250.0,"total_sell_quantity":167500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.6,"last_trade_time":"1749203996339","oi_day_high":313125.0,"oi_day_low":266875.0},"NSE_FO:PIDILITIND25JUN3020CE":{"ohlc":{"open":90.85,"high":90.85,"low":78.0,"close":78.0},"depth":{"buy":[{"quantity":250,"price":77.8,"orders":1},{"quantity":500,"price":75.05,"orders":1},{"quantity":500,"price":73.55,"orders":1},{"quantity":250,"price":71.95,"orders":1},{"quantity":2500,"price":67.0,"orders":1}],"sell":[{"quantity":250,"price":81.3,"orders":1},{"quantity":250,"price":81.35,"orders":1},{"quantity":250,"price":81.4,"orders":1},{"quantity":250,"price":81.6,"orders":1},{"quantity":250,"price":81.7,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|121274","symbol":"PIDILITIND25JUN3020CE","last_price":78.0,"volume":1000,"average_price":81.92,"oi":3000.0,"net_change":-10.5,"total_buy_quantity":9500.0,"total_sell_quantity":10500.0,"lower_circuit_limit":17.35,"upper_circuit_limit":159.65,"last_trade_time":"1749198057863","oi_day_high":3000.0,"oi_day_low":2750.0},"NSE_FO:MUTHOOTFIN25JUN2060CE":{"ohlc":{"open":295.0,"high":404.7,"low":290.95,"close":404.7},"depth":{"buy":[{"quantity":1375,"price":392.45,"orders":5},{"quantity":275,"price":392.4,"orders":1},{"quantity":275,"price":384.95,"orders":1},{"quantity":1100,"price":375.1,"orders":1},{"quantity":2750,"price":367.0,"orders":1}],"sell":[{"quantity":275,"price":399.65,"orders":1},{"quantity":275,"price":405.95,"orders":1},{"quantity":1100,"price":406.0,"orders":1},{"quantity":275,"price":411.5,"orders":1},{"quantity":1375,"price":416.55,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|115171","symbol":"MUTHOOTFIN25JUN2060CE","last_price":404.7,"volume":4125,"average_price":368.29,"oi":37125.0,"net_change":158.4,"total_buy_quantity":16775.0,"total_sell_quantity":19800.0,"lower_circuit_limit":124.15,"upper_circuit_limit":506.8,"last_trade_time":"1749203440460","oi_day_high":37950.0,"oi_day_low":37125.0},"NSE_FO:DIVISLAB25JUN6600PE":{"ohlc":{"open":144.95,"high":200.0,"low":144.95,"close":157.75},"depth":{"buy":[{"quantity":100,"price":157.2,"orders":1},{"quantity":200,"price":157.15,"orders":1},{"quantity":200,"price":157.1,"orders":1},{"quantity":200,"price":155.05,"orders":1},{"quantity":100,"price":154.7,"orders":1}],"sell":[{"quantity":100,"price":159.8,"orders":1},{"quantity":100,"price":159.85,"orders":1},{"quantity":200,"price":159.95,"orders":1},{"quantity":1000,"price":160.0,"orders":1},{"quantity":100,"price":161.45,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|85919","symbol":"DIVISLAB25JUN6600PE","last_price":157.75,"volume":92400,"average_price":176.76,"oi":47000.0,"net_change":24.4,"total_buy_quantity":18400.0,"total_sell_quantity":20600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":291.1,"last_trade_time":"1749203988062","oi_day_high":49800.0,"oi_day_low":46400.0},"NSE_FO:JUBLFOOD25JUN670PE":{"ohlc":{"open":10.15,"high":10.3,"low":6.25,"close":7.0},"depth":{"buy":[{"quantity":2500,"price":7.0,"orders":2},{"quantity":2500,"price":6.95,"orders":2},{"quantity":1250,"price":6.9,"orders":1},{"quantity":2500,"price":6.85,"orders":1},{"quantity":1250,"price":6.8,"orders":1}],"sell":[{"quantity":1250,"price":7.15,"orders":1},{"quantity":2500,"price":7.2,"orders":2},{"quantity":3750,"price":7.25,"orders":2},{"quantity":1250,"price":7.3,"orders":1},{"quantity":3750,"price":7.35,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|107499","symbol":"JUBLFOOD25JUN670PE","last_price":7.0,"volume":267500,"average_price":7.53,"oi":207500.0,"net_change":-3.3,"total_buy_quantity":277500.0,"total_sell_quantity":208750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1749203876701","oi_day_high":228750.0,"oi_day_low":207500.0},"NSE_FO:APOLLOHOSP25JUN6900CE":{"ohlc":{"open":137.65,"high":164.2,"low":107.3,"close":154.95},"depth":{"buy":[{"quantity":250,"price":152.9,"orders":2},{"quantity":125,"price":152.8,"orders":1},{"quantity":125,"price":152.7,"orders":1},{"quantity":125,"price":152.6,"orders":1},{"quantity":375,"price":152.55,"orders":2}],"sell":[{"quantity":125,"price":154.65,"orders":1},{"quantity":125,"price":154.7,"orders":1},{"quantity":250,"price":155.0,"orders":1},{"quantity":125,"price":156.0,"orders":1},{"quantity":250,"price":156.05,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|68427","symbol":"APOLLOHOSP25JUN6900CE","last_price":154.95,"volume":319000,"average_price":139.53,"oi":88750.0,"net_change":17.4,"total_buy_quantity":20500.0,"total_sell_quantity":35125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":288.15,"last_trade_time":"1749203989189","oi_day_high":128000.0,"oi_day_low":88750.0},"NSE_FO:LICI25JUN940CE":{"ohlc":{"open":33.3,"high":36.5,"low":29.75,"close":35.15},"depth":{"buy":[{"quantity":575,"price":34.95,"orders":1},{"quantity":575,"price":34.9,"orders":1},{"quantity":575,"price":34.45,"orders":1},{"quantity":575,"price":34.15,"orders":1},{"quantity":575,"price":33.85,"orders":1}],"sell":[{"quantity":575,"price":35.6,"orders":1},{"quantity":575,"price":35.65,"orders":1},{"quantity":1150,"price":35.9,"orders":1},{"quantity":575,"price":36.1,"orders":1},{"quantity":1150,"price":36.75,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|113682","symbol":"LICI25JUN940CE","last_price":35.15,"volume":166175,"average_price":33.21,"oi":317400.0,"net_change":0.65,"total_buy_quantity":75900.0,"total_sell_quantity":77625.0,"lower_circuit_limit":0.45,"upper_circuit_limit":68.55,"last_trade_time":"1749203682783","oi_day_high":346150.0,"oi_day_low":316825.0},"NSE_FO:PERSISTENT25JUN5700CE":{"ohlc":{"open":148.35,"high":175.0,"low":118.95,"close":172.45},"depth":{"buy":[{"quantity":100,"price":170.1,"orders":1},{"quantity":400,"price":170.05,"orders":3},{"quantity":200,"price":170.0,"orders":2},{"quantity":100,"price":168.15,"orders":1},{"quantity":100,"price":168.1,"orders":1}],"sell":[{"quantity":300,"price":172.55,"orders":3},{"quantity":200,"price":172.6,"orders":2},{"quantity":100,"price":172.65,"orders":1},{"quantity":200,"price":172.8,"orders":2},{"quantity":100,"price":173.35,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|120470","symbol":"PERSISTENT25JUN5700CE","last_price":172.45,"volume":257300,"average_price":150.97,"oi":131700.0,"net_change":22.5,"total_buy_quantity":19000.0,"total_sell_quantity":25600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":340.75,"last_trade_time":"1749203999448","oi_day_high":136800.0,"oi_day_low":129000.0},"NSE_FO:ASTRAL25JUN1500CE":{"ohlc":{"open":47.05,"high":65.6,"low":45.0,"close":58.95},"depth":{"buy":[{"quantity":367,"price":57.7,"orders":1},{"quantity":734,"price":57.65,"orders":1},{"quantity":367,"price":57.1,"orders":1},{"quantity":367,"price":57.05,"orders":1},{"quantity":367,"price":56.9,"orders":1}],"sell":[{"quantity":367,"price":58.7,"orders":1},{"quantity":367,"price":59.1,"orders":1},{"quantity":367,"price":59.15,"orders":1},{"quantity":367,"price":59.55,"orders":1},{"quantity":734,"price":59.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|66016","symbol":"ASTRAL25JUN1500CE","last_price":58.95,"volume":376909,"average_price":54.89,"oi":353788.0,"net_change":9.95,"total_buy_quantity":32663.0,"total_sell_quantity":49545.0,"lower_circuit_limit":3.05,"upper_circuit_limit":94.95,"last_trade_time":"1749203995366","oi_day_high":355623.0,"oi_day_low":329199.0},"NSE_FO:LUPIN25JUN1980PE":{"ohlc":{"open":38.4,"high":43.25,"low":32.0,"close":33.8},"depth":{"buy":[{"quantity":425,"price":33.75,"orders":1},{"quantity":425,"price":33.7,"orders":1},{"quantity":850,"price":33.65,"orders":1},{"quantity":425,"price":33.5,"orders":1},{"quantity":425,"price":33.45,"orders":1}],"sell":[{"quantity":425,"price":34.45,"orders":1},{"quantity":425,"price":34.5,"orders":1},{"quantity":425,"price":34.6,"orders":1},{"quantity":850,"price":34.75,"orders":1},{"quantity":425,"price":35.65,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|111607","symbol":"LUPIN25JUN1980PE","last_price":33.8,"volume":180200,"average_price":37.8,"oi":81175.0,"net_change":-6.45,"total_buy_quantity":118575.0,"total_sell_quantity":67150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.75,"last_trade_time":"1749203913750","oi_day_high":99025.0,"oi_day_low":71400.0},"NSE_FO:CHAMBLFERT25JUN590CE":{"ohlc":{"open":5.0,"high":5.0,"low":2.65,"close":3.0},"depth":{"buy":[{"quantity":950,"price":2.8,"orders":1},{"quantity":950,"price":2.65,"orders":1},{"quantity":950,"price":2.55,"orders":1},{"quantity":950,"price":2.5,"orders":1},{"quantity":1900,"price":2.3,"orders":1}],"sell":[{"quantity":2850,"price":3.95,"orders":2},{"quantity":7600,"price":4.0,"orders":3},{"quantity":950,"price":4.25,"orders":1},{"quantity":5700,"price":4.5,"orders":5},{"quantity":950,"price":5.2,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|82484","symbol":"CHAMBLFERT25JUN590CE","last_price":3.0,"volume":137750,"average_price":3.39,"oi":1377500.0,"net_change":-2.25,"total_buy_quantity":144400.0,"total_sell_quantity":167200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1749203916964","oi_day_high":1514300.0,"oi_day_low":1377500.0},"NSE_FO:JIOFIN25JUN287.5PE":{"ohlc":{"open":5.95,"high":6.4,"low":3.45,"close":4.1},"depth":{"buy":[{"quantity":3300,"price":4.05,"orders":2},{"quantity":9900,"price":4.0,"orders":5},{"quantity":28050,"price":3.95,"orders":6},{"quantity":28050,"price":3.9,"orders":4},{"quantity":8250,"price":3.85,"orders":4}],"sell":[{"quantity":4950,"price":4.1,"orders":2},{"quantity":18150,"price":4.15,"orders":9},{"quantity":14850,"price":4.2,"orders":7},{"quantity":13200,"price":4.25,"orders":6},{"quantity":9900,"price":4.3,"orders":6}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|105943","symbol":"JIOFIN25JUN287.5PE","last_price":4.1,"volume":1107150,"average_price":4.27,"oi":651750.0,"net_change":-2.0,"total_buy_quantity":501600.0,"total_sell_quantity":453750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1749203892375","oi_day_high":651750.0,"oi_day_low":551100.0},"NSE_FO:LICHSGFIN25JUN600CE":{"ohlc":{"open":17.7,"high":27.9,"low":14.75,"close":25.8},"depth":{"buy":[{"quantity":2000,"price":25.55,"orders":2},{"quantity":2000,"price":25.5,"orders":2},{"quantity":3000,"price":25.45,"orders":2},{"quantity":1000,"price":25.4,"orders":1},{"quantity":2000,"price":25.35,"orders":1}],"sell":[{"quantity":2000,"price":25.75,"orders":2},{"quantity":1000,"price":25.8,"orders":1},{"quantity":2000,"price":25.85,"orders":2},{"quantity":1000,"price":25.9,"orders":1},{"quantity":1000,"price":25.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|113361","symbol":"LICHSGFIN25JUN600CE","last_price":25.8,"volume":3100000,"average_price":21.43,"oi":752000.0,"net_change":8.1,"total_buy_quantity":205000.0,"total_sell_quantity":184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1749203981129","oi_day_high":1113000.0,"oi_day_low":752000.0},"NSE_FO:ABB25JUN6000CE":{"ohlc":{"open":203.7,"high":300.0,"low":203.7,"close":218.05},"depth":{"buy":[{"quantity":125,"price":215.4,"orders":1},{"quantity":125,"price":215.35,"orders":1},{"quantity":125,"price":215.3,"orders":1},{"quantity":125,"price":215.2,"orders":1},{"quantity":125,"price":215.05,"orders":1}],"sell":[{"quantity":125,"price":219.65,"orders":1},{"quantity":125,"price":219.75,"orders":1},{"quantity":125,"price":219.95,"orders":1},{"quantity":125,"price":220.0,"orders":1},{"quantity":125,"price":220.5,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|65309","symbol":"ABB25JUN6000CE","last_price":218.05,"volume":209125,"average_price":249.97,"oi":123750.0,"net_change":15.05,"total_buy_quantity":11750.0,"total_sell_quantity":22125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":426.35,"last_trade_time":"1749203973066","oi_day_high":126375.0,"oi_day_low":106625.0},"NSE_FO:TATAELXSI25JUN6500CE":{"ohlc":{"open":108.95,"high":138.0,"low":92.05,"close":106.5},"depth":{"buy":[{"quantity":200,"price":104.8,"orders":2},{"quantity":200,"price":104.65,"orders":2},{"quantity":500,"price":104.6,"orders":3},{"quantity":400,"price":104.5,"orders":1},{"quantity":300,"price":102.65,"orders":1}],"sell":[{"quantity":200,"price":109.85,"orders":2},{"quantity":200,"price":109.9,"orders":2},{"quantity":300,"price":109.95,"orders":1},{"quantity":1200,"price":110.0,"orders":4},{"quantity":300,"price":110.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|142637","symbol":"TATAELXSI25JUN6500CE","last_price":106.5,"volume":94000,"average_price":113.12,"oi":61600.0,"net_change":-18.7,"total_buy_quantity":26600.0,"total_sell_quantity":18500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":338.9,"last_trade_time":"1749203999132","oi_day_high":63200.0,"oi_day_low":54700.0},"NSE_FO:SBICARD25JUN910PE":{"ohlc":{"open":7.4,"high":8.15,"low":1.95,"close":2.1},"depth":{"buy":[{"quantity":5600,"price":2.0,"orders":4},{"quantity":4800,"price":1.95,"orders":5},{"quantity":5600,"price":1.9,"orders":5},{"quantity":5600,"price":1.85,"orders":4},{"quantity":2400,"price":1.8,"orders":2}],"sell":[{"quantity":800,"price":2.1,"orders":1},{"quantity":2400,"price":2.15,"orders":3},{"quantity":4800,"price":2.2,"orders":4},{"quantity":6400,"price":2.25,"orders":6},{"quantity":4000,"price":2.3,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|124903","symbol":"SBICARD25JUN910PE","last_price":2.1,"volume":376800,"average_price":3.6,"oi":160000.0,"net_change":-5.0,"total_buy_quantity":469600.0,"total_sell_quantity":208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1749203993283","oi_day_high":160000.0,"oi_day_low":116800.0},"NSE_FO:ATGL25JUN680PE":{"ohlc":{"open":20.8,"high":23.45,"low":16.8,"close":20.25},"depth":{"buy":[{"quantity":1550,"price":19.55,"orders":2},{"quantity":1550,"price":19.5,"orders":2},{"quantity":775,"price":19.4,"orders":1},{"quantity":775,"price":19.3,"orders":1},{"quantity":775,"price":19.15,"orders":1}],"sell":[{"quantity":1550,"price":19.95,"orders":2},{"quantity":775,"price":20.1,"orders":1},{"quantity":775,"price":20.35,"orders":1},{"quantity":2325,"price":20.5,"orders":3},{"quantity":775,"price":20.75,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|69780","symbol":"ATGL25JUN680PE","last_price":20.25,"volume":142600,"average_price":21.22,"oi":426250.0,"net_change":-0.5,"total_buy_quantity":140275.0,"total_sell_quantity":170500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.25,"last_trade_time":"1749203934522","oi_day_high":426250.0,"oi_day_low":383625.0},"NSE_FO:TATACHEM25JUN890PE":{"ohlc":{"open":10.15,"high":12.3,"low":7.0,"close":8.3},"depth":{"buy":[{"quantity":1100,"price":8.2,"orders":2},{"quantity":550,"price":8.1,"orders":1},{"quantity":1100,"price":8.05,"orders":1},{"quantity":550,"price":8.0,"orders":1},{"quantity":550,"price":7.95,"orders":1}],"sell":[{"quantity":550,"price":8.4,"orders":1},{"quantity":550,"price":8.45,"orders":1},{"quantity":550,"price":8.5,"orders":1},{"quantity":1650,"price":8.55,"orders":2},{"quantity":550,"price":8.6,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|128778","symbol":"TATACHEM25JUN890PE","last_price":8.3,"volume":239800,"average_price":9.32,"oi":156200.0,"net_change":-1.6,"total_buy_quantity":122650.0,"total_sell_quantity":99550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1749203997578","oi_day_high":167200.0,"oi_day_low":146300.0},"NSE_FO:YESBANK25JUN21CE":{"ohlc":{"open":0.7,"high":0.8,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":1482000,"price":0.6,"orders":19},{"quantity":10530000,"price":0.55,"orders":55},{"quantity":8294000,"price":0.5,"orders":40},{"quantity":9100000,"price":0.45,"orders":27},{"quantity":9386000,"price":0.4,"orders":26}],"sell":[{"quantity":2886000,"price":0.65,"orders":43},{"quantity":4186000,"price":0.7,"orders":53},{"quantity":5512000,"price":0.75,"orders":50},{"quantity":2756000,"price":0.8,"orders":26},{"quantity":910000,"price":0.85,"orders":17}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|135889","symbol":"YESBANK25JUN21CE","last_price":0.6,"volume":115466000,"average_price":0.66,"oi":9.0818E7,"net_change":-0.1,"total_buy_quantity":8.5566E7,"total_sell_quantity":2.6208E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1749203992151","oi_day_high":9.3912E7,"oi_day_low":9.0376E7},"NSE_FO:DELHIVERY25JUN360PE":{"ohlc":{"open":6.25,"high":8.1,"low":5.3,"close":7.0},"depth":{"buy":[{"quantity":4575,"price":6.9,"orders":3},{"quantity":4575,"price":6.85,"orders":3},{"quantity":6100,"price":6.8,"orders":4},{"quantity":7625,"price":6.75,"orders":4},{"quantity":3050,"price":6.7,"orders":2}],"sell":[{"quantity":1525,"price":7.0,"orders":1},{"quantity":3050,"price":7.05,"orders":2},{"quantity":4575,"price":7.1,"orders":3},{"quantity":4575,"price":7.15,"orders":2},{"quantity":1525,"price":7.2,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|85589","symbol":"DELHIVERY25JUN360PE","last_price":7.0,"volume":344650,"average_price":6.57,"oi":820450.0,"net_change":0.55,"total_buy_quantity":274500.0,"total_sell_quantity":291275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1749203900789","oi_day_high":857050.0,"oi_day_low":800625.0},"NSE_FO:GAIL25JUN192.5PE":{"ohlc":{"open":5.9,"high":6.0,"low":5.2,"close":5.2},"depth":{"buy":[{"quantity":2350,"price":5.15,"orders":1},{"quantity":4700,"price":5.1,"orders":2},{"quantity":2350,"price":5.0,"orders":1},{"quantity":4700,"price":4.95,"orders":2},{"quantity":4700,"price":4.9,"orders":1}],"sell":[{"quantity":4700,"price":5.25,"orders":2},{"quantity":7050,"price":5.3,"orders":3},{"quantity":7050,"price":5.35,"orders":3},{"quantity":7050,"price":5.4,"orders":3},{"quantity":4700,"price":5.45,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|91143","symbol":"GAIL25JUN192.5PE","last_price":5.2,"volume":418300,"average_price":5.55,"oi":803700.0,"net_change":-0.45,"total_buy_quantity":267900.0,"total_sell_quantity":199750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1749203807827","oi_day_high":803700.0,"oi_day_low":744950.0},"NSE_FO:IDFCFIRSTB25JUN68PE":{"ohlc":{"open":2.3,"high":2.45,"low":0.65,"close":0.8},"depth":{"buy":[{"quantity":247500,"price":0.75,"orders":13},{"quantity":315000,"price":0.7,"orders":17},{"quantity":600000,"price":0.65,"orders":17},{"quantity":622500,"price":0.6,"orders":13},{"quantity":525000,"price":0.55,"orders":9}],"sell":[{"quantity":322500,"price":0.8,"orders":19},{"quantity":412500,"price":0.85,"orders":14},{"quantity":382500,"price":0.9,"orders":13},{"quantity":172500,"price":0.95,"orders":13},{"quantity":255000,"price":1.0,"orders":14}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|102056","symbol":"IDFCFIRSTB25JUN68PE","last_price":0.8,"volume":26632500,"average_price":0.97,"oi":6930000.0,"net_change":-1.65,"total_buy_quantity":5122500.0,"total_sell_quantity":4005000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1749203985835","oi_day_high":8077500.0,"oi_day_low":6142500.0},"NSE_FO:PAGEIND25JUN46500CE":{"ohlc":{"open":849.85,"high":1003.95,"low":747.15,"close":851.0},"depth":{"buy":[{"quantity":15,"price":804.05,"orders":1},{"quantity":15,"price":804.0,"orders":1},{"quantity":15,"price":802.05,"orders":1},{"quantity":15,"price":802.0,"orders":1},{"quantity":15,"price":795.0,"orders":1}],"sell":[{"quantity":15,"price":883.25,"orders":1},{"quantity":15,"price":883.3,"orders":1},{"quantity":15,"price":884.05,"orders":1},{"quantity":15,"price":884.1,"orders":1},{"quantity":15,"price":896.0,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|119399","symbol":"PAGEIND25JUN46500CE","last_price":851.0,"volume":1275,"average_price":867.36,"oi":1515.0,"net_change":20.85,"total_buy_quantity":1680.0,"total_sell_quantity":1080.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1801.4,"last_trade_time":"1749203910544","oi_day_high":1755.0,"oi_day_low":1500.0},"NSE_FO:TATAMOTORS25JUN720PE":{"ohlc":{"open":24.6,"high":29.0,"low":18.65,"close":20.8},"depth":{"buy":[{"quantity":2200,"price":20.7,"orders":3},{"quantity":2750,"price":20.65,"orders":4},{"quantity":2200,"price":20.6,"orders":4},{"quantity":1100,"price":20.55,"orders":2},{"quantity":3850,"price":20.5,"orders":4}],"sell":[{"quantity":550,"price":20.85,"orders":1},{"quantity":1650,"price":20.9,"orders":3},{"quantity":3300,"price":20.95,"orders":5},{"quantity":1650,"price":21.0,"orders":3},{"quantity":550,"price":21.1,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|142828","symbol":"TATAMOTORS25JUN720PE","last_price":20.8,"volume":1994850,"average_price":22.02,"oi":2487100.0,"net_change":-2.35,"total_buy_quantity":113850.0,"total_sell_quantity":105600.0,"lower_circuit_limit":0.75,"upper_circuit_limit":45.55,"last_trade_time":"1749203995905","oi_day_high":2580050.0,"oi_day_low":2281950.0},"NSE_FO:HCLTECH25JUN1660CE":{"ohlc":{"open":25.85,"high":28.1,"low":22.65,"close":26.5},"depth":{"buy":[{"quantity":350,"price":26.35,"orders":1},{"quantity":350,"price":26.3,"orders":1},{"quantity":700,"price":26.25,"orders":2},{"quantity":700,"price":26.2,"orders":2},{"quantity":1400,"price":26.15,"orders":3}],"sell":[{"quantity":350,"price":26.5,"orders":1},{"quantity":350,"price":26.55,"orders":1},{"quantity":700,"price":26.6,"orders":2},{"quantity":1400,"price":26.65,"orders":3},{"quantity":1050,"price":26.7,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|94317","symbol":"HCLTECH25JUN1660CE","last_price":26.5,"volume":554400,"average_price":25.21,"oi":478450.0,"net_change":-1.3,"total_buy_quantity":356650.0,"total_sell_quantity":103600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.35,"last_trade_time":"1749203982214","oi_day_high":527450.0,"oi_day_low":478450.0},"NSE_FO:KPITTECH25JUN1340CE":{"ohlc":{"open":35.55,"high":36.35,"low":27.5,"close":29.25},"depth":{"buy":[{"quantity":400,"price":29.35,"orders":1},{"quantity":800,"price":29.3,"orders":2},{"quantity":800,"price":29.25,"orders":1},{"quantity":1200,"price":29.1,"orders":2},{"quantity":400,"price":29.0,"orders":1}],"sell":[{"quantity":400,"price":29.75,"orders":1},{"quantity":400,"price":29.8,"orders":1},{"quantity":400,"price":29.9,"orders":1},{"quantity":800,"price":29.95,"orders":1},{"quantity":1200,"price":30.05,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|108746","symbol":"KPITTECH25JUN1340CE","last_price":29.25,"volume":111600,"average_price":30.59,"oi":181600.0,"net_change":-6.3,"total_buy_quantity":74400.0,"total_sell_quantity":66000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.6,"last_trade_time":"1749203977633","oi_day_high":181600.0,"oi_day_low":156400.0},"NSE_FO:EICHERMOT25JUN5400PE":{"ohlc":{"open":160.0,"high":175.4,"low":93.9,"close":94.8},"depth":{"buy":[{"quantity":175,"price":94.75,"orders":1},{"quantity":175,"price":94.7,"orders":1},{"quantity":350,"price":94.05,"orders":1},{"quantity":525,"price":93.05,"orders":2},{"quantity":350,"price":92.05,"orders":1}],"sell":[{"quantity":175,"price":96.0,"orders":1},{"quantity":175,"price":96.05,"orders":1},{"quantity":350,"price":96.45,"orders":2},{"quantity":175,"price":96.5,"orders":1},{"quantity":175,"price":97.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|88072","symbol":"EICHERMOT25JUN5400PE","last_price":94.8,"volume":125650,"average_price":112.87,"oi":56700.0,"net_change":-51.2,"total_buy_quantity":25025.0,"total_sell_quantity":26775.0,"lower_circuit_limit":0.4,"upper_circuit_limit":291.6,"last_trade_time":"1749203995166","oi_day_high":57400.0,"oi_day_low":50925.0},"NSE_FO:ONGC25JUN242.5CE":{"ohlc":{"open":3.95,"high":4.75,"low":3.7,"close":4.35},"depth":{"buy":[{"quantity":26950,"price":4.35,"orders":11},{"quantity":15400,"price":4.3,"orders":6},{"quantity":21175,"price":4.25,"orders":8},{"quantity":9625,"price":4.2,"orders":3},{"quantity":28875,"price":4.15,"orders":11}],"sell":[{"quantity":9625,"price":4.45,"orders":4},{"quantity":21175,"price":4.5,"orders":8},{"quantity":36575,"price":4.55,"orders":15},{"quantity":17325,"price":4.6,"orders":6},{"quantity":23100,"price":4.65,"orders":10}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|118782","symbol":"ONGC25JUN242.5CE","last_price":4.35,"volume":1705550,"average_price":4.31,"oi":966350.0,"net_change":0.55,"total_buy_quantity":485100.0,"total_sell_quantity":600600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1749203983474","oi_day_high":1081850.0,"oi_day_low":943250.0},"NSE_FO:IGL25JUN215CE":{"ohlc":{"open":4.35,"high":5.65,"low":4.0,"close":4.75},"depth":{"buy":[{"quantity":22000,"price":4.65,"orders":6},{"quantity":30250,"price":4.6,"orders":9},{"quantity":33000,"price":4.55,"orders":7},{"quantity":24750,"price":4.5,"orders":6},{"quantity":22000,"price":4.45,"orders":5}],"sell":[{"quantity":13750,"price":4.75,"orders":5},{"quantity":16500,"price":4.8,"orders":4},{"quantity":30250,"price":4.85,"orders":6},{"quantity":16500,"price":4.9,"orders":4},{"quantity":24750,"price":4.95,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|102762","symbol":"IGL25JUN215CE","last_price":4.75,"volume":2645500,"average_price":4.72,"oi":2079000.0,"net_change":0.45,"total_buy_quantity":701250.0,"total_sell_quantity":1025750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1749203994030","oi_day_high":2420000.0,"oi_day_low":2002000.0},"NSE_FO:INOXWIND25JUN190PE":{"ohlc":{"open":11.3,"high":11.6,"low":9.5,"close":10.8},"depth":{"buy":[{"quantity":3225,"price":10.8,"orders":1},{"quantity":9675,"price":10.75,"orders":3},{"quantity":9675,"price":10.7,"orders":3},{"quantity":6450,"price":10.65,"orders":2},{"quantity":3225,"price":10.6,"orders":1}],"sell":[{"quantity":3225,"price":11.05,"orders":1},{"quantity":6450,"price":11.1,"orders":2},{"quantity":9675,"price":11.15,"orders":2},{"quantity":3225,"price":11.2,"orders":1},{"quantity":3225,"price":11.3,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|106312","symbol":"INOXWIND25JUN190PE","last_price":10.8,"volume":457950,"average_price":10.41,"oi":1477050.0,"net_change":-0.45,"total_buy_quantity":499875.0,"total_sell_quantity":364425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1749203992325","oi_day_high":1489950.0,"oi_day_low":1419000.0},"NSE_FO:BALKRISIND25JUN2480CE":{"ohlc":{"open":56.05,"high":74.3,"low":54.35,"close":66.3},"depth":{"buy":[{"quantity":600,"price":63.55,"orders":2},{"quantity":300,"price":63.5,"orders":1},{"quantity":600,"price":63.05,"orders":1},{"quantity":600,"price":57.3,"orders":1},{"quantity":4500,"price":57.25,"orders":1}],"sell":[{"quantity":900,"price":65.25,"orders":3},{"quantity":600,"price":67.4,"orders":1},{"quantity":600,"price":67.45,"orders":1},{"quantity":600,"price":69.95,"orders":1},{"quantity":300,"price":70.0,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|73090","symbol":"BALKRISIND25JUN2480CE","last_price":66.3,"volume":61200,"average_price":66.78,"oi":53100.0,"net_change":10.7,"total_buy_quantity":28200.0,"total_sell_quantity":24900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.5,"last_trade_time":"1749203940543","oi_day_high":55500.0,"oi_day_low":51000.0},"NSE_FO:PAYTM25JUN880CE":{"ohlc":{"open":75.15,"high":95.85,"low":70.6,"close":92.0},"depth":{"buy":[{"quantity":1300,"price":92.2,"orders":2},{"quantity":650,"price":92.15,"orders":1},{"quantity":650,"price":91.05,"orders":1},{"quantity":650,"price":91.0,"orders":1},{"quantity":3250,"price":89.75,"orders":2}],"sell":[{"quantity":650,"price":92.85,"orders":1},{"quantity":650,"price":94.45,"orders":1},{"quantity":1950,"price":94.55,"orders":3},{"quantity":650,"price":95.2,"orders":1},{"quantity":2600,"price":95.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|127706","symbol":"PAYTM25JUN880CE","last_price":92.0,"volume":46150,"average_price":84.68,"oi":155350.0,"net_change":14.5,"total_buy_quantity":49400.0,"total_sell_quantity":59150.0,"lower_circuit_limit":10.85,"upper_circuit_limit":144.15,"last_trade_time":"1749203878851","oi_day_high":163150.0,"oi_day_low":155350.0},"NSE_FO:TITAGARH25JUN920PE":{"ohlc":{"open":32.05,"high":36.0,"low":25.95,"close":28.75},"depth":{"buy":[{"quantity":1875,"price":28.4,"orders":3},{"quantity":625,"price":28.1,"orders":1},{"quantity":625,"price":28.05,"orders":1},{"quantity":625,"price":28.0,"orders":1},{"quantity":625,"price":27.9,"orders":1}],"sell":[{"quantity":1250,"price":28.7,"orders":2},{"quantity":625,"price":29.05,"orders":1},{"quantity":625,"price":29.1,"orders":1},{"quantity":625,"price":29.35,"orders":1},{"quantity":1250,"price":29.4,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|144122","symbol":"TITAGARH25JUN920PE","last_price":28.75,"volume":328125,"average_price":30.99,"oi":173750.0,"net_change":-5.45,"total_buy_quantity":103125.0,"total_sell_quantity":109375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.85,"last_trade_time":"1749203980175","oi_day_high":188125.0,"oi_day_low":143750.0},"NSE_FO:TATAPOWER25JUN395PE":{"ohlc":{"open":10.95,"high":11.25,"low":7.1,"close":7.7},"depth":{"buy":[{"quantity":4050,"price":7.6,"orders":3},{"quantity":9450,"price":7.55,"orders":6},{"quantity":14850,"price":7.5,"orders":8},{"quantity":6750,"price":7.45,"orders":4},{"quantity":9450,"price":7.4,"orders":5}],"sell":[{"quantity":4050,"price":7.7,"orders":3},{"quantity":9450,"price":7.75,"orders":6},{"quantity":6750,"price":7.8,"orders":4},{"quantity":9450,"price":7.85,"orders":5},{"quantity":8100,"price":7.9,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|130140","symbol":"TATAPOWER25JUN395PE","last_price":7.7,"volume":3357450,"average_price":8.54,"oi":1026000.0,"net_change":-3.4,"total_buy_quantity":375300.0,"total_sell_quantity":342900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1749203964971","oi_day_high":1239300.0,"oi_day_low":1026000.0},"NSE_FO:PIIND25JUN3900PE":{"ohlc":{"open":87.55,"high":118.85,"low":68.35,"close":90.0},"depth":{"buy":[{"quantity":125,"price":88.4,"orders":1},{"quantity":125,"price":88.35,"orders":1},{"quantity":125,"price":88.3,"orders":1},{"quantity":250,"price":88.05,"orders":1},{"quantity":125,"price":87.45,"orders":1}],"sell":[{"quantity":125,"price":89.9,"orders":1},{"quantity":125,"price":89.95,"orders":1},{"quantity":125,"price":90.0,"orders":1},{"quantity":125,"price":90.25,"orders":1},{"quantity":125,"price":90.3,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|129841","symbol":"PIIND25JUN3900PE","last_price":90.0,"volume":147000,"average_price":90.97,"oi":72875.0,"net_change":-0.45,"total_buy_quantity":23875.0,"total_sell_quantity":14875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.2,"last_trade_time":"1749203962060","oi_day_high":74375.0,"oi_day_low":51250.0},"NSE_FO:WIPRO25JUN250PE":{"ohlc":{"open":6.15,"high":6.6,"low":5.1,"close":5.45},"depth":{"buy":[{"quantity":39000,"price":5.4,"orders":9},{"quantity":42000,"price":5.35,"orders":8},{"quantity":39000,"price":5.3,"orders":8},{"quantity":30000,"price":5.25,"orders":7},{"quantity":30000,"price":5.2,"orders":8}],"sell":[{"quantity":30000,"price":5.5,"orders":10},{"quantity":33000,"price":5.55,"orders":6},{"quantity":27000,"price":5.6,"orders":5},{"quantity":12000,"price":5.65,"orders":3},{"quantity":21000,"price":5.7,"orders":6}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|146224","symbol":"WIPRO25JUN250PE","last_price":5.45,"volume":2754000,"average_price":5.72,"oi":4611000.0,"net_change":-0.75,"total_buy_quantity":645000.0,"total_sell_quantity":429000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1749203961779","oi_day_high":4611000.0,"oi_day_low":4494000.0},"NSE_FO:PNB25JUN102PE":{"ohlc":{"open":0.8,"high":0.95,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":320000,"price":0.5,"orders":18},{"quantity":240000,"price":0.45,"orders":21},{"quantity":240000,"price":0.4,"orders":9},{"quantity":168000,"price":0.35,"orders":4},{"quantity":176000,"price":0.3,"orders":4}],"sell":[{"quantity":152000,"price":0.55,"orders":14},{"quantity":264000,"price":0.6,"orders":11},{"quantity":104000,"price":0.65,"orders":9},{"quantity":144000,"price":0.7,"orders":12},{"quantity":96000,"price":0.75,"orders":6}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|130193","symbol":"PNB25JUN102PE","last_price":0.5,"volume":8304000,"average_price":0.66,"oi":6368000.0,"net_change":-0.3,"total_buy_quantity":2752000.0,"total_sell_quantity":2648000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1749203998143","oi_day_high":7480000.0,"oi_day_low":6368000.0},"NSE_FO:CHOLAFIN25JUN1600PE":{"ohlc":{"open":100.35,"high":105.0,"low":39.0,"close":52.45},"depth":{"buy":[{"quantity":625,"price":51.2,"orders":1},{"quantity":1250,"price":51.15,"orders":1},{"quantity":625,"price":51.1,"orders":1},{"quantity":625,"price":51.05,"orders":1},{"quantity":1250,"price":50.45,"orders":1}],"sell":[{"quantity":625,"price":52.25,"orders":1},{"quantity":2500,"price":52.3,"orders":2},{"quantity":2500,"price":52.35,"orders":2},{"quantity":1250,"price":52.4,"orders":2},{"quantity":1250,"price":52.45,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|81172","symbol":"CHOLAFIN25JUN1600PE","last_price":52.45,"volume":1092500,"average_price":50.55,"oi":340000.0,"net_change":-43.45,"total_buy_quantity":41875.0,"total_sell_quantity":76250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.6,"last_trade_time":"1749203990419","oi_day_high":340000.0,"oi_day_low":248750.0},"NSE_FO:MARUTI25JUN12400CE":{"ohlc":{"open":124.95,"high":280.55,"low":116.75,"close":237.3},"depth":{"buy":[{"quantity":50,"price":237.75,"orders":1},{"quantity":50,"price":237.55,"orders":1},{"quantity":100,"price":237.5,"orders":1},{"quantity":100,"price":237.2,"orders":1},{"quantity":50,"price":237.0,"orders":1}],"sell":[{"quantity":50,"price":239.95,"orders":1},{"quantity":50,"price":240.0,"orders":1},{"quantity":50,"price":241.1,"orders":1},{"quantity":50,"price":241.15,"orders":1},{"quantity":50,"price":241.2,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|118049","symbol":"MARUTI25JUN12400CE","last_price":237.3,"volume":447900,"average_price":214.57,"oi":111950.0,"net_change":114.45,"total_buy_quantity":15600.0,"total_sell_quantity":8250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":520.55,"last_trade_time":"1749203990690","oi_day_high":141800.0,"oi_day_low":111950.0},"NSE_FO:ICICIPRULI25JUN670CE":{"ohlc":{"open":6.5,"high":6.5,"low":4.2,"close":4.6},"depth":{"buy":[{"quantity":3000,"price":4.55,"orders":4},{"quantity":8250,"price":4.5,"orders":5},{"quantity":5250,"price":4.45,"orders":5},{"quantity":3000,"price":4.4,"orders":3},{"quantity":2250,"price":4.35,"orders":3}],"sell":[{"quantity":3000,"price":4.7,"orders":4},{"quantity":3750,"price":4.75,"orders":5},{"quantity":3750,"price":4.8,"orders":4},{"quantity":3000,"price":4.85,"orders":3},{"quantity":2250,"price":4.9,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|101694","symbol":"ICICIPRULI25JUN670CE","last_price":4.6,"volume":179250,"average_price":5.18,"oi":471750.0,"net_change":-0.9,"total_buy_quantity":183750.0,"total_sell_quantity":219000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1749203990322","oi_day_high":471750.0,"oi_day_low":422250.0},"NSE_FO:SRF25JUN2900PE":{"ohlc":{"open":15.1,"high":16.55,"low":10.85,"close":11.45},"depth":{"buy":[{"quantity":750,"price":11.45,"orders":2},{"quantity":1125,"price":11.4,"orders":3},{"quantity":2250,"price":11.35,"orders":2},{"quantity":2250,"price":11.3,"orders":2},{"quantity":375,"price":11.25,"orders":1}],"sell":[{"quantity":1500,"price":11.75,"orders":4},{"quantity":375,"price":11.8,"orders":1},{"quantity":375,"price":11.9,"orders":1},{"quantity":750,"price":11.95,"orders":2},{"quantity":375,"price":12.0,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|139786","symbol":"SRF25JUN2900PE","last_price":11.45,"volume":225750,"average_price":13.1,"oi":189375.0,"net_change":-3.65,"total_buy_quantity":72375.0,"total_sell_quantity":60375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.7,"last_trade_time":"1749203989019","oi_day_high":195750.0,"oi_day_low":168375.0},"NSE_FO:AARTIIND25JUN480PE":{"ohlc":{"open":13.85,"high":15.8,"low":13.0,"close":15.45},"depth":{"buy":[{"quantity":1000,"price":15.3,"orders":1},{"quantity":4000,"price":15.25,"orders":3},{"quantity":2000,"price":15.2,"orders":2},{"quantity":1000,"price":15.15,"orders":1},{"quantity":2000,"price":15.1,"orders":2}],"sell":[{"quantity":1000,"price":15.45,"orders":1},{"quantity":1000,"price":15.5,"orders":1},{"quantity":3000,"price":15.55,"orders":3},{"quantity":1000,"price":15.6,"orders":1},{"quantity":1000,"price":15.65,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|65083","symbol":"AARTIIND25JUN480PE","last_price":15.45,"volume":488000,"average_price":14.5,"oi":400000.0,"net_change":1.85,"total_buy_quantity":168000.0,"total_sell_quantity":215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1749203947292","oi_day_high":410000.0,"oi_day_low":358000.0},"NSE_FO:MANAPPURAM25JUN230CE":{"ohlc":{"open":8.2,"high":18.0,"low":7.0,"close":18.0},"depth":{"buy":[{"quantity":18000,"price":17.0,"orders":1},{"quantity":6000,"price":16.7,"orders":1},{"quantity":18000,"price":15.05,"orders":1},{"quantity":6000,"price":15.0,"orders":1},{"quantity":30000,"price":13.0,"orders":1}],"sell":[{"quantity":3000,"price":18.5,"orders":1},{"quantity":3000,"price":18.95,"orders":1},{"quantity":15000,"price":19.0,"orders":1},{"quantity":18000,"price":19.9,"orders":1},{"quantity":6000,"price":20.0,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|117332","symbol":"MANAPPURAM25JUN230CE","last_price":18.0,"volume":561000,"average_price":14.24,"oi":8343000.0,"net_change":12.0,"total_buy_quantity":660000.0,"total_sell_quantity":114000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1749203713863","oi_day_high":8706000.0,"oi_day_low":8343000.0},"NSE_FO:TECHM25JUN1600PE":{"ohlc":{"open":57.35,"high":57.95,"low":44.6,"close":45.2},"depth":{"buy":[{"quantity":600,"price":45.15,"orders":1},{"quantity":1200,"price":45.1,"orders":2},{"quantity":600,"price":45.05,"orders":1},{"quantity":600,"price":45.0,"orders":1},{"quantity":1800,"price":44.55,"orders":2}],"sell":[{"quantity":1200,"price":45.45,"orders":2},{"quantity":600,"price":45.55,"orders":1},{"quantity":600,"price":45.6,"orders":1},{"quantity":600,"price":45.7,"orders":1},{"quantity":600,"price":45.75,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|143947","symbol":"TECHM25JUN1600PE","last_price":45.2,"volume":93000,"average_price":49.4,"oi":252600.0,"net_change":-9.8,"total_buy_quantity":46800.0,"total_sell_quantity":72600.0,"lower_circuit_limit":8.25,"upper_circuit_limit":101.75,"last_trade_time":"1749203995113","oi_day_high":252600.0,"oi_day_low":224400.0},"NSE_FO:TATACONSUM25JUN1110PE":{"ohlc":{"open":19.85,"high":21.25,"low":13.95,"close":16.65},"depth":{"buy":[{"quantity":1368,"price":16.55,"orders":3},{"quantity":456,"price":16.35,"orders":1},{"quantity":912,"price":16.3,"orders":2},{"quantity":912,"price":16.25,"orders":1},{"quantity":456,"price":16.2,"orders":1}],"sell":[{"quantity":456,"price":16.75,"orders":1},{"quantity":1368,"price":16.9,"orders":3},{"quantity":456,"price":16.95,"orders":1},{"quantity":912,"price":17.0,"orders":2},{"quantity":912,"price":17.05,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|129330","symbol":"TATACONSUM25JUN1110PE","last_price":16.65,"volume":223896,"average_price":17.91,"oi":82536.0,"net_change":-2.9,"total_buy_quantity":98040.0,"total_sell_quantity":71592.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.95,"last_trade_time":"1749203940004","oi_day_high":89832.0,"oi_day_low":70680.0},"NSE_FO:LAURUSLABS25JUN610CE":{"ohlc":{"open":40.1,"high":41.4,"low":29.0,"close":38.65},"depth":{"buy":[{"quantity":1700,"price":37.75,"orders":1},{"quantity":1700,"price":37.7,"orders":1},{"quantity":3400,"price":37.65,"orders":1},{"quantity":5100,"price":37.5,"orders":3},{"quantity":3400,"price":37.35,"orders":1}],"sell":[{"quantity":3400,"price":39.4,"orders":1},{"quantity":1700,"price":39.45,"orders":1},{"quantity":3400,"price":39.9,"orders":1},{"quantity":1700,"price":39.95,"orders":1},{"quantity":5100,"price":40.2,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|108868","symbol":"LAURUSLABS25JUN610CE","last_price":38.65,"volume":120700,"average_price":35.14,"oi":190400.0,"net_change":-1.7,"total_buy_quantity":112200.0,"total_sell_quantity":192100.0,"lower_circuit_limit":9.05,"upper_circuit_limit":71.65,"last_trade_time":"1749203985811","oi_day_high":215900.0,"oi_day_low":188700.0},"NSE_FO:PRESTIGE25JUN1500CE":{"ohlc":{"open":161.4,"high":227.0,"low":160.0,"close":215.6},"depth":{"buy":[{"quantity":325,"price":217.6,"orders":1},{"quantity":325,"price":217.4,"orders":1},{"quantity":325,"price":217.35,"orders":1},{"quantity":325,"price":217.3,"orders":1},{"quantity":650,"price":215.95,"orders":2}],"sell":[{"quantity":325,"price":221.9,"orders":1},{"quantity":325,"price":222.1,"orders":1},{"quantity":325,"price":222.35,"orders":1},{"quantity":325,"price":224.3,"orders":1},{"quantity":325,"price":224.8,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|123884","symbol":"PRESTIGE25JUN1500CE","last_price":215.6,"volume":23075,"average_price":194.42,"oi":53625.0,"net_change":73.6,"total_buy_quantity":21450.0,"total_sell_quantity":31200.0,"lower_circuit_limit":37.7,"upper_circuit_limit":381.5,"last_trade_time":"1749203985821","oi_day_high":65325.0,"oi_day_low":53625.0},"NSE_FO:AUBANK25JUN700CE":{"ohlc":{"open":32.1,"high":60.45,"low":28.05,"close":54.3},"depth":{"buy":[{"quantity":2000,"price":55.8,"orders":2},{"quantity":1000,"price":55.35,"orders":1},{"quantity":2000,"price":55.25,"orders":1},{"quantity":1000,"price":55.1,"orders":1},{"quantity":1000,"price":55.05,"orders":1}],"sell":[{"quantity":1000,"price":56.8,"orders":1},{"quantity":1000,"price":56.85,"orders":1},{"quantity":1000,"price":57.15,"orders":1},{"quantity":1000,"price":57.2,"orders":1},{"quantity":1000,"price":58.0,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|70498","symbol":"AUBANK25JUN700CE","last_price":54.3,"volume":524000,"average_price":41.85,"oi":411000.0,"net_change":21.55,"total_buy_quantity":170000.0,"total_sell_quantity":101000.0,"lower_circuit_limit":3.8,"upper_circuit_limit":103.45,"last_trade_time":"1749203891812","oi_day_high":487000.0,"oi_day_low":411000.0},"NSE_FO:JSWENERGY25JUN500PE":{"ohlc":{"open":10.05,"high":12.25,"low":5.55,"close":5.75},"depth":{"buy":[{"quantity":2250,"price":5.8,"orders":2},{"quantity":2250,"price":5.75,"orders":2},{"quantity":4500,"price":5.7,"orders":5},{"quantity":4500,"price":5.65,"orders":4},{"quantity":3000,"price":5.6,"orders":3}],"sell":[{"quantity":2250,"price":5.9,"orders":3},{"quantity":8250,"price":5.95,"orders":6},{"quantity":3000,"price":6.0,"orders":4},{"quantity":7500,"price":6.05,"orders":5},{"quantity":1500,"price":6.1,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|110429","symbol":"JSWENERGY25JUN500PE","last_price":5.75,"volume":1473000,"average_price":7.78,"oi":961500.0,"net_change":-6.55,"total_buy_quantity":451500.0,"total_sell_quantity":189750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1749203990179","oi_day_high":961500.0,"oi_day_low":770250.0},"NSE_FO:MPHASIS25JUN2560PE":{"ohlc":{"open":75.8,"high":78.45,"low":67.8,"close":71.05},"depth":{"buy":[{"quantity":550,"price":71.3,"orders":2},{"quantity":550,"price":71.25,"orders":1},{"quantity":275,"price":70.5,"orders":1},{"quantity":550,"price":70.45,"orders":1},{"quantity":275,"price":69.4,"orders":1}],"sell":[{"quantity":275,"price":72.7,"orders":1},{"quantity":275,"price":73.5,"orders":1},{"quantity":550,"price":73.55,"orders":1},{"quantity":275,"price":79.2,"orders":1},{"quantity":275,"price":79.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|120728","symbol":"MPHASIS25JUN2560PE","last_price":71.05,"volume":68750,"average_price":74.08,"oi":48125.0,"net_change":-16.5,"total_buy_quantity":39875.0,"total_sell_quantity":33825.0,"lower_circuit_limit":4.35,"upper_circuit_limit":170.75,"last_trade_time":"1749203826158","oi_day_high":48400.0,"oi_day_low":21450.0},"NSE_FO:HAL25JUN5000CE":{"ohlc":{"open":219.5,"high":229.0,"low":156.1,"close":158.4},"depth":{"buy":[{"quantity":150,"price":158.1,"orders":1},{"quantity":1050,"price":158.0,"orders":6},{"quantity":150,"price":157.75,"orders":1},{"quantity":150,"price":157.7,"orders":1},{"quantity":300,"price":157.65,"orders":2}],"sell":[{"quantity":150,"price":158.6,"orders":1},{"quantity":150,"price":158.9,"orders":1},{"quantity":2700,"price":159.0,"orders":8},{"quantity":300,"price":159.35,"orders":2},{"quantity":150,"price":159.85,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|92292","symbol":"HAL25JUN5000CE","last_price":158.4,"volume":1831950,"average_price":175.92,"oi":1262850.0,"net_change":-61.05,"total_buy_quantity":47250.0,"total_sell_quantity":206550.0,"lower_circuit_limit":2.8,"upper_circuit_limit":436.1,"last_trade_time":"1749203999980","oi_day_high":1263450.0,"oi_day_low":990000.0},"NSE_FO:HINDALCO25JUN650CE":{"ohlc":{"open":11.35,"high":16.45,"low":10.9,"close":15.7},"depth":{"buy":[{"quantity":4200,"price":15.65,"orders":1},{"quantity":4200,"price":15.6,"orders":3},{"quantity":11200,"price":15.55,"orders":5},{"quantity":7000,"price":15.5,"orders":5},{"quantity":12600,"price":15.45,"orders":5}],"sell":[{"quantity":1400,"price":15.7,"orders":1},{"quantity":5600,"price":15.75,"orders":4},{"quantity":9800,"price":15.8,"orders":7},{"quantity":9800,"price":15.85,"orders":7},{"quantity":7000,"price":15.9,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|96701","symbol":"HINDALCO25JUN650CE","last_price":15.7,"volume":5558000,"average_price":13.91,"oi":2721600.0,"net_change":3.7,"total_buy_quantity":365400.0,"total_sell_quantity":414400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1749203989668","oi_day_high":2935800.0,"oi_day_low":2716000.0},"NSE_FO:NATIONALUM25JUN185PE":{"ohlc":{"open":6.25,"high":6.25,"low":3.05,"close":3.8},"depth":{"buy":[{"quantity":30000,"price":3.7,"orders":7},{"quantity":45000,"price":3.65,"orders":7},{"quantity":30000,"price":3.6,"orders":6},{"quantity":33750,"price":3.55,"orders":7},{"quantity":41250,"price":3.5,"orders":6}],"sell":[{"quantity":3750,"price":3.8,"orders":1},{"quantity":33750,"price":3.85,"orders":8},{"quantity":22500,"price":3.9,"orders":6},{"quantity":33750,"price":3.95,"orders":8},{"quantity":11250,"price":4.0,"orders":3}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|115412","symbol":"NATIONALUM25JUN185PE","last_price":3.8,"volume":8475000,"average_price":4.17,"oi":5141250.0,"net_change":-2.65,"total_buy_quantity":1121250.0,"total_sell_quantity":851250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1749203991560","oi_day_high":5148750.0,"oi_day_low":4215000.0},"NSE_FO:LTIM25JUN5150CE":{"ohlc":{"open":157.5,"high":171.9,"low":148.05,"close":167.45},"depth":{"buy":[{"quantity":150,"price":163.95,"orders":1},{"quantity":150,"price":163.75,"orders":1},{"quantity":300,"price":163.55,"orders":2},{"quantity":150,"price":163.5,"orders":1},{"quantity":150,"price":161.95,"orders":1}],"sell":[{"quantity":150,"price":170.5,"orders":1},{"quantity":150,"price":170.55,"orders":1},{"quantity":150,"price":170.6,"orders":1},{"quantity":150,"price":170.65,"orders":1},{"quantity":300,"price":171.45,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|111028","symbol":"LTIM25JUN5150CE","last_price":167.45,"volume":31350,"average_price":161.42,"oi":22050.0,"net_change":7.15,"total_buy_quantity":14400.0,"total_sell_quantity":12300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":327.45,"last_trade_time":"1749203995075","oi_day_high":24750.0,"oi_day_low":22050.0},"NSE_FO:MOTHERSON25JUN152.5PE":{"ohlc":{"open":3.35,"high":3.4,"low":2.0,"close":2.15},"depth":{"buy":[{"quantity":17750,"price":2.1,"orders":5},{"quantity":39050,"price":2.05,"orders":6},{"quantity":42600,"price":2.0,"orders":7},{"quantity":35500,"price":1.95,"orders":4},{"quantity":14200,"price":1.9,"orders":4}],"sell":[{"quantity":10650,"price":2.15,"orders":3},{"quantity":24850,"price":2.2,"orders":6},{"quantity":31950,"price":2.25,"orders":6},{"quantity":24850,"price":2.3,"orders":5},{"quantity":28400,"price":2.35,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|114312","symbol":"MOTHERSON25JUN152.5PE","last_price":2.15,"volume":1011750,"average_price":2.5,"oi":869750.0,"net_change":-1.0,"total_buy_quantity":777450.0,"total_sell_quantity":702900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1749203985568","oi_day_high":947850.0,"oi_day_low":869750.0},"NSE_FO:DLF25JUN800CE":{"ohlc":{"open":37.0,"high":88.4,"low":37.0,"close":84.0},"depth":{"buy":[{"quantity":825,"price":84.05,"orders":1},{"quantity":1650,"price":84.0,"orders":1},{"quantity":4125,"price":83.7,"orders":2},{"quantity":4125,"price":83.65,"orders":2},{"quantity":825,"price":83.5,"orders":1}],"sell":[{"quantity":825,"price":84.4,"orders":1},{"quantity":825,"price":84.65,"orders":1},{"quantity":825,"price":85.9,"orders":1},{"quantity":825,"price":85.95,"orders":1},{"quantity":825,"price":86.0,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|86620","symbol":"DLF25JUN800CE","last_price":84.0,"volume":1645875,"average_price":61.0,"oi":858825.0,"net_change":44.9,"total_buy_quantity":134475.0,"total_sell_quantity":67650.0,"lower_circuit_limit":3.55,"upper_circuit_limit":125.6,"last_trade_time":"1749203970461","oi_day_high":1086525.0,"oi_day_low":858825.0},"NSE_FO:COLPAL25JUN2480PE":{"ohlc":{"open":60.95,"high":76.2,"low":60.95,"close":65.95},"depth":{"buy":[{"quantity":175,"price":67.2,"orders":1},{"quantity":175,"price":67.1,"orders":1},{"quantity":175,"price":67.05,"orders":1},{"quantity":175,"price":66.2,"orders":1},{"quantity":175,"price":66.15,"orders":1}],"sell":[{"quantity":175,"price":68.2,"orders":1},{"quantity":525,"price":68.25,"orders":1},{"quantity":525,"price":68.35,"orders":1},{"quantity":175,"price":68.5,"orders":1},{"quantity":700,"price":68.55,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|82919","symbol":"COLPAL25JUN2480PE","last_price":65.95,"volume":23800,"average_price":68.03,"oi":34825.0,"net_change":3.15,"total_buy_quantity":15575.0,"total_sell_quantity":25725.0,"lower_circuit_limit":1.2,"upper_circuit_limit":124.4,"last_trade_time":"1749203756953","oi_day_high":37100.0,"oi_day_low":34125.0},"NSE_FO:BANKINDIA25JUN119PE":{"ohlc":{"open":2.0,"high":2.25,"low":1.4,"close":1.6},"depth":{"buy":[{"quantity":9650,"price":1.45,"orders":2},{"quantity":9650,"price":1.4,"orders":2},{"quantity":4825,"price":1.35,"orders":1},{"quantity":4825,"price":1.3,"orders":1},{"quantity":4825,"price":1.25,"orders":1}],"sell":[{"quantity":9650,"price":1.6,"orders":2},{"quantity":14475,"price":1.65,"orders":2},{"quantity":4825,"price":1.7,"orders":1},{"quantity":4825,"price":1.75,"orders":1},{"quantity":4825,"price":1.8,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|72965","symbol":"BANKINDIA25JUN119PE","last_price":1.6,"volume":193000,"average_price":1.79,"oi":376350.0,"net_change":-0.4,"total_buy_quantity":400475.0,"total_sell_quantity":554875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1749199304073","oi_day_high":395650.0,"oi_day_low":337750.0},"NSE_FO:TIINDIA25JUN3050CE":{"ohlc":{"open":113.35,"high":114.5,"low":83.15,"close":102.95},"depth":{"buy":[{"quantity":300,"price":101.1,"orders":2},{"quantity":150,"price":101.05,"orders":1},{"quantity":150,"price":101.0,"orders":1},{"quantity":150,"price":100.85,"orders":1},{"quantity":150,"price":100.7,"orders":1}],"sell":[{"quantity":150,"price":104.6,"orders":1},{"quantity":150,"price":104.65,"orders":1},{"quantity":150,"price":105.9,"orders":1},{"quantity":300,"price":105.95,"orders":1},{"quantity":150,"price":106.5,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|131720","symbol":"TIINDIA25JUN3050CE","last_price":102.95,"volume":21450,"average_price":93.61,"oi":10950.0,"net_change":-16.4,"total_buy_quantity":22350.0,"total_sell_quantity":12150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":249.9,"last_trade_time":"1749203970757","oi_day_high":11400.0,"oi_day_low":8250.0},"NSE_FO:ZYDUSLIFE25JUN920PE":{"ohlc":{"open":8.25,"high":9.7,"low":5.95,"close":6.05},"depth":{"buy":[{"quantity":900,"price":5.95,"orders":1},{"quantity":900,"price":5.9,"orders":1},{"quantity":2700,"price":5.85,"orders":2},{"quantity":1800,"price":5.8,"orders":2},{"quantity":900,"price":5.75,"orders":1}],"sell":[{"quantity":900,"price":6.1,"orders":1},{"quantity":900,"price":6.15,"orders":1},{"quantity":900,"price":6.2,"orders":1},{"quantity":1800,"price":6.25,"orders":1},{"quantity":900,"price":6.3,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|146551","symbol":"ZYDUSLIFE25JUN920PE","last_price":6.05,"volume":203400,"average_price":7.86,"oi":141300.0,"net_change":-2.95,"total_buy_quantity":130500.0,"total_sell_quantity":124200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1749203988667","oi_day_high":151200.0,"oi_day_low":133200.0},"NSE_FO:IREDA25JUN177.5PE":{"ohlc":{"open":11.45,"high":13.0,"low":9.9,"close":10.75},"depth":{"buy":[{"quantity":2900,"price":10.5,"orders":1},{"quantity":5800,"price":10.45,"orders":1},{"quantity":2900,"price":10.4,"orders":1},{"quantity":11600,"price":10.35,"orders":3},{"quantity":2900,"price":10.25,"orders":1}],"sell":[{"quantity":5800,"price":10.75,"orders":2},{"quantity":2900,"price":10.8,"orders":1},{"quantity":2900,"price":10.85,"orders":1},{"quantity":5800,"price":10.9,"orders":2},{"quantity":5800,"price":10.95,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|104570","symbol":"IREDA25JUN177.5PE","last_price":10.75,"volume":275500,"average_price":11.36,"oi":130500.0,"net_change":0.4,"total_buy_quantity":301600.0,"total_sell_quantity":429200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1749203913199","oi_day_high":133400.0,"oi_day_low":89900.0},"NSE_FO:MGL25JUN1380CE":{"ohlc":{"open":22.0,"high":25.0,"low":20.0,"close":21.3},"depth":{"buy":[{"quantity":400,"price":20.2,"orders":1},{"quantity":800,"price":20.05,"orders":1},{"quantity":1200,"price":19.95,"orders":1},{"quantity":800,"price":19.75,"orders":2},{"quantity":2000,"price":19.7,"orders":1}],"sell":[{"quantity":800,"price":20.65,"orders":1},{"quantity":400,"price":20.7,"orders":1},{"quantity":400,"price":20.75,"orders":1},{"quantity":400,"price":20.8,"orders":1},{"quantity":1200,"price":20.9,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|114019","symbol":"MGL25JUN1380CE","last_price":21.3,"volume":87600,"average_price":22.5,"oi":115200.0,"net_change":2.85,"total_buy_quantity":76000.0,"total_sell_quantity":87200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.1,"last_trade_time":"1749203969014","oi_day_high":124400.0,"oi_day_low":113600.0},"NSE_FO:CDSL25JUN1520CE":{"ohlc":{"open":277.55,"high":280.35,"low":255.75,"close":255.75},"depth":{"buy":[{"quantity":350,"price":256.6,"orders":1},{"quantity":350,"price":256.55,"orders":1},{"quantity":350,"price":255.5,"orders":1},{"quantity":350,"price":255.45,"orders":1},{"quantity":350,"price":254.55,"orders":1}],"sell":[{"quantity":700,"price":263.15,"orders":1},{"quantity":1750,"price":263.3,"orders":1},{"quantity":700,"price":263.35,"orders":1},{"quantity":4900,"price":264.25,"orders":5},{"quantity":350,"price":264.3,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|79657","symbol":"CDSL25JUN1520CE","last_price":255.75,"volume":2800,"average_price":267.13,"oi":70350.0,"net_change":-8.6,"total_buy_quantity":37450.0,"total_sell_quantity":38850.0,"lower_circuit_limit":132.1,"upper_circuit_limit":396.6,"last_trade_time":"1749203970527","oi_day_high":71750.0,"oi_day_low":70350.0},"NSE_FO:PEL25JUN1100PE":{"ohlc":{"open":25.85,"high":26.55,"low":7.8,"close":8.05},"depth":{"buy":[{"quantity":2250,"price":8.05,"orders":3},{"quantity":5250,"price":8.0,"orders":3},{"quantity":750,"price":7.9,"orders":1},{"quantity":750,"price":7.85,"orders":1},{"quantity":750,"price":7.8,"orders":1}],"sell":[{"quantity":750,"price":8.4,"orders":1},{"quantity":750,"price":8.45,"orders":1},{"quantity":750,"price":8.5,"orders":1},{"quantity":1500,"price":8.55,"orders":2},{"quantity":1500,"price":8.6,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|120248","symbol":"PEL25JUN1100PE","last_price":8.05,"volume":881250,"average_price":12.07,"oi":537750.0,"net_change":-17.85,"total_buy_quantity":263250.0,"total_sell_quantity":137250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.65,"last_trade_time":"1749203970259","oi_day_high":540000.0,"oi_day_low":284250.0},"NSE_FO:POWERGRID25JUN292.5PE":{"ohlc":{"open":5.55,"high":5.9,"low":4.15,"close":4.4},"depth":{"buy":[{"quantity":10800,"price":4.4,"orders":5},{"quantity":14400,"price":4.35,"orders":5},{"quantity":10800,"price":4.3,"orders":4},{"quantity":10800,"price":4.25,"orders":4},{"quantity":7200,"price":4.2,"orders":3}],"sell":[{"quantity":5400,"price":4.5,"orders":3},{"quantity":21600,"price":4.55,"orders":8},{"quantity":16200,"price":4.6,"orders":6},{"quantity":3600,"price":4.65,"orders":2},{"quantity":10800,"price":4.7,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|123459","symbol":"POWERGRID25JUN292.5PE","last_price":4.4,"volume":975600,"average_price":4.73,"oi":529200.0,"net_change":-1.0,"total_buy_quantity":381600.0,"total_sell_quantity":304200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1749203901385","oi_day_high":541800.0,"oi_day_low":493200.0},"NSE_FO:GODREJPROP25JUN2250CE":{"ohlc":{"open":125.85,"high":254.5,"low":125.85,"close":236.75},"depth":{"buy":[{"quantity":450,"price":236.65,"orders":2},{"quantity":450,"price":235.05,"orders":1},{"quantity":225,"price":234.8,"orders":1},{"quantity":450,"price":234.75,"orders":1},{"quantity":225,"price":234.15,"orders":1}],"sell":[{"quantity":225,"price":238.95,"orders":1},{"quantity":225,"price":239.0,"orders":1},{"quantity":225,"price":240.55,"orders":1},{"quantity":225,"price":240.6,"orders":1},{"quantity":225,"price":241.9,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|92616","symbol":"GODREJPROP25JUN2250CE","last_price":236.75,"volume":343350,"average_price":173.72,"oi":87525.0,"net_change":116.95,"total_buy_quantity":28350.0,"total_sell_quantity":22275.0,"lower_circuit_limit":10.0,"upper_circuit_limit":392.05,"last_trade_time":"1749203810036","oi_day_high":170550.0,"oi_day_low":87525.0},"NSE_FO:M&MFIN25JUN265CE":{"ohlc":{"open":6.15,"high":16.85,"low":5.7,"close":13.9},"depth":{"buy":[{"quantity":2056,"price":14.0,"orders":1},{"quantity":2056,"price":13.95,"orders":1},{"quantity":2056,"price":13.9,"orders":1},{"quantity":4112,"price":13.25,"orders":1},{"quantity":14392,"price":13.2,"orders":2}],"sell":[{"quantity":4112,"price":14.3,"orders":2},{"quantity":4112,"price":14.5,"orders":2},{"quantity":2056,"price":14.55,"orders":1},{"quantity":2056,"price":14.6,"orders":1},{"quantity":2056,"price":14.65,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|50239","symbol":"M&MFIN25JUN265CE","last_price":13.9,"volume":1961424,"average_price":10.23,"oi":407088.0,"net_change":7.4,"total_buy_quantity":215880.0,"total_sell_quantity":244664.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1749203735688","oi_day_high":1013608.0,"oi_day_low":407088.0},"NSE_FO:CESC25JUN167.5PE":{"ohlc":{"open":5.1,"high":5.8,"low":3.85,"close":4.1},"depth":{"buy":[{"quantity":5850,"price":4.0,"orders":2},{"quantity":11700,"price":3.95,"orders":3},{"quantity":5850,"price":3.9,"orders":2},{"quantity":5850,"price":3.85,"orders":2},{"quantity":5850,"price":3.8,"orders":2}],"sell":[{"quantity":5850,"price":4.15,"orders":2},{"quantity":5850,"price":4.2,"orders":2},{"quantity":5850,"price":4.25,"orders":2},{"quantity":5850,"price":4.3,"orders":2},{"quantity":5850,"price":4.35,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|81341","symbol":"CESC25JUN167.5PE","last_price":4.1,"volume":219375,"average_price":4.78,"oi":131625.0,"net_change":-1.35,"total_buy_quantity":470925.0,"total_sell_quantity":503100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1749203915683","oi_day_high":134550.0,"oi_day_low":96525.0},"NSE_FO:PHOENIXLTD25JUN1600PE":{"ohlc":{"open":65.4,"high":67.9,"low":41.7,"close":41.8},"depth":{"buy":[{"quantity":350,"price":42.05,"orders":1},{"quantity":350,"price":41.85,"orders":1},{"quantity":350,"price":41.8,"orders":1},{"quantity":700,"price":41.75,"orders":1},{"quantity":700,"price":41.6,"orders":1}],"sell":[{"quantity":350,"price":42.85,"orders":1},{"quantity":350,"price":42.9,"orders":1},{"quantity":700,"price":43.2,"orders":1},{"quantity":350,"price":43.25,"orders":1},{"quantity":350,"price":43.3,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|128698","symbol":"PHOENIXLTD25JUN1600PE","last_price":41.8,"volume":88200,"average_price":56.37,"oi":65800.0,"net_change":-30.7,"total_buy_quantity":47950.0,"total_sell_quantity":32900.0,"lower_circuit_limit":5.55,"upper_circuit_limit":139.45,"last_trade_time":"1749203971262","oi_day_high":70700.0,"oi_day_low":64050.0},"NSE_FO:VOLTAS25JUN1260CE":{"ohlc":{"open":25.95,"high":36.8,"low":22.1,"close":34.8},"depth":{"buy":[{"quantity":300,"price":34.55,"orders":1},{"quantity":300,"price":34.5,"orders":1},{"quantity":600,"price":34.45,"orders":1},{"quantity":300,"price":34.4,"orders":1},{"quantity":600,"price":34.35,"orders":2}],"sell":[{"quantity":300,"price":34.8,"orders":1},{"quantity":300,"price":34.85,"orders":1},{"quantity":600,"price":34.9,"orders":2},{"quantity":300,"price":34.95,"orders":1},{"quantity":3300,"price":35.0,"orders":4}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|135283","symbol":"VOLTAS25JUN1260CE","last_price":34.8,"volume":1668000,"average_price":31.09,"oi":607500.0,"net_change":10.45,"total_buy_quantity":114900.0,"total_sell_quantity":139500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.25,"last_trade_time":"1749203990010","oi_day_high":833700.0,"oi_day_low":607500.0},"NSE_FO:PNBHOUSING25JUN1040CE":{"ohlc":{"open":53.0,"high":91.75,"low":45.9,"close":81.0},"depth":{"buy":[{"quantity":650,"price":80.75,"orders":1},{"quantity":650,"price":80.7,"orders":1},{"quantity":650,"price":79.85,"orders":1},{"quantity":3900,"price":79.8,"orders":6},{"quantity":650,"price":79.25,"orders":1}],"sell":[{"quantity":650,"price":82.1,"orders":1},{"quantity":650,"price":82.15,"orders":1},{"quantity":650,"price":82.2,"orders":1},{"quantity":1300,"price":82.45,"orders":1},{"quantity":650,"price":85.2,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|130803","symbol":"PNBHOUSING25JUN1040CE","last_price":81.0,"volume":70200,"average_price":69.42,"oi":59150.0,"net_change":29.3,"total_buy_quantity":46150.0,"total_sell_quantity":31850.0,"lower_circuit_limit":1.6,"upper_circuit_limit":101.8,"last_trade_time":"1749203889227","oi_day_high":78650.0,"oi_day_low":58500.0},"NSE_FO:VBL25JUN480PE":{"ohlc":{"open":17.55,"high":17.55,"low":11.7,"close":12.0},"depth":{"buy":[{"quantity":875,"price":11.95,"orders":1},{"quantity":1750,"price":11.9,"orders":2},{"quantity":2625,"price":11.85,"orders":2},{"quantity":2625,"price":11.8,"orders":3},{"quantity":1750,"price":11.75,"orders":2}],"sell":[{"quantity":1750,"price":12.15,"orders":2},{"quantity":2625,"price":12.2,"orders":3},{"quantity":1750,"price":12.25,"orders":2},{"quantity":1750,"price":12.3,"orders":2},{"quantity":875,"price":12.35,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|145786","symbol":"VBL25JUN480PE","last_price":12.0,"volume":731500,"average_price":14.05,"oi":736750.0,"net_change":-6.75,"total_buy_quantity":175000.0,"total_sell_quantity":161000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.75,"last_trade_time":"1749203990143","oi_day_high":786625.0,"oi_day_low":706125.0},"NSE_FO:HINDUNILVR25JUN2360PE":{"ohlc":{"open":38.2,"high":39.0,"low":28.2,"close":31.25},"depth":{"buy":[{"quantity":900,"price":30.9,"orders":3},{"quantity":1500,"price":30.85,"orders":3},{"quantity":1500,"price":30.8,"orders":3},{"quantity":1200,"price":30.75,"orders":2},{"quantity":300,"price":30.7,"orders":1}],"sell":[{"quantity":600,"price":31.1,"orders":1},{"quantity":300,"price":31.15,"orders":1},{"quantity":1200,"price":31.2,"orders":3},{"quantity":900,"price":31.25,"orders":2},{"quantity":600,"price":31.3,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|98318","symbol":"HINDUNILVR25JUN2360PE","last_price":31.25,"volume":502800,"average_price":33.22,"oi":388500.0,"net_change":-8.75,"total_buy_quantity":68400.0,"total_sell_quantity":68100.0,"lower_circuit_limit":4.15,"upper_circuit_limit":75.85,"last_trade_time":"1749203998710","oi_day_high":397500.0,"oi_day_low":370500.0},"NSE_FO:RBLBANK25JUN215CE":{"ohlc":{"open":4.9,"high":11.1,"low":3.8,"close":9.35},"depth":{"buy":[{"quantity":2500,"price":9.05,"orders":1},{"quantity":7500,"price":9.0,"orders":3},{"quantity":5000,"price":8.95,"orders":2},{"quantity":2500,"price":8.9,"orders":1},{"quantity":2500,"price":8.85,"orders":1}],"sell":[{"quantity":5000,"price":9.2,"orders":2},{"quantity":2500,"price":9.25,"orders":1},{"quantity":5000,"price":9.3,"orders":2},{"quantity":2500,"price":9.35,"orders":1},{"quantity":2500,"price":9.4,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|134182","symbol":"RBLBANK25JUN215CE","last_price":9.35,"volume":6712500,"average_price":7.65,"oi":1060000.0,"net_change":4.8,"total_buy_quantity":327500.0,"total_sell_quantity":257500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1749203972395","oi_day_high":1235000.0,"oi_day_low":1015000.0},"NSE_FO:TATACOMM25JUN1680PE":{"ohlc":{"open":37.8,"high":37.8,"low":30.3,"close":33.45},"depth":{"buy":[{"quantity":250,"price":33.05,"orders":1},{"quantity":250,"price":33.0,"orders":1},{"quantity":500,"price":31.6,"orders":1},{"quantity":500,"price":31.55,"orders":1},{"quantity":500,"price":30.9,"orders":1}],"sell":[{"quantity":250,"price":34.4,"orders":1},{"quantity":250,"price":34.45,"orders":1},{"quantity":250,"price":34.6,"orders":1},{"quantity":500,"price":34.9,"orders":1},{"quantity":500,"price":34.95,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|141928","symbol":"TATACOMM25JUN1680PE","last_price":33.45,"volume":18000,"average_price":32.69,"oi":46250.0,"net_change":-4.2,"total_buy_quantity":43000.0,"total_sell_quantity":45000.0,"lower_circuit_limit":3.1,"upper_circuit_limit":72.2,"last_trade_time":"1749203766966","oi_day_high":51000.0,"oi_day_low":45750.0},"NSE_FO:OBEROIRLTY25JUN1740PE":{"ohlc":{"open":24.0,"high":29.0,"low":9.7,"close":10.8},"depth":{"buy":[{"quantity":350,"price":10.6,"orders":1},{"quantity":350,"price":10.55,"orders":1},{"quantity":700,"price":10.5,"orders":2},{"quantity":700,"price":10.45,"orders":2},{"quantity":350,"price":10.4,"orders":1}],"sell":[{"quantity":350,"price":10.9,"orders":1},{"quantity":350,"price":10.95,"orders":1},{"quantity":700,"price":11.0,"orders":2},{"quantity":700,"price":11.05,"orders":2},{"quantity":350,"price":11.1,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|118017","symbol":"OBEROIRLTY25JUN1740PE","last_price":10.8,"volume":205800,"average_price":13.87,"oi":87500.0,"net_change":-20.7,"total_buy_quantity":141050.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.45,"last_trade_time":"1749203963896","oi_day_high":87500.0,"oi_day_low":34650.0},"NSE_FO:NYKAA25JUN205CE":{"ohlc":{"open":3.4,"high":3.4,"low":2.6,"close":2.65},"depth":{"buy":[{"quantity":11800,"price":2.65,"orders":1},{"quantity":23600,"price":2.6,"orders":5},{"quantity":29500,"price":2.55,"orders":7},{"quantity":17700,"price":2.5,"orders":5},{"quantity":8850,"price":2.45,"orders":2}],"sell":[{"quantity":14750,"price":2.7,"orders":3},{"quantity":32450,"price":2.75,"orders":6},{"quantity":23600,"price":2.8,"orders":5},{"quantity":29500,"price":2.85,"orders":5},{"quantity":23600,"price":2.9,"orders":5}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|124889","symbol":"NYKAA25JUN205CE","last_price":2.65,"volume":1062000,"average_price":2.83,"oi":1967650.0,"net_change":-0.7,"total_buy_quantity":613600.0,"total_sell_quantity":944000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1749203987834","oi_day_high":1982400.0,"oi_day_low":1873250.0},"NSE_FO:ADANIENSOL25JUN880CE":{"ohlc":{"open":31.2,"high":40.55,"low":31.1,"close":33.5},"depth":{"buy":[{"quantity":625,"price":33.8,"orders":1},{"quantity":625,"price":33.75,"orders":1},{"quantity":1250,"price":33.7,"orders":2},{"quantity":625,"price":33.55,"orders":1},{"quantity":3125,"price":33.5,"orders":2}],"sell":[{"quantity":625,"price":34.25,"orders":1},{"quantity":1250,"price":34.3,"orders":2},{"quantity":1250,"price":34.35,"orders":2},{"quantity":625,"price":34.5,"orders":1},{"quantity":625,"price":34.55,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|66303","symbol":"ADANIENSOL25JUN880CE","last_price":33.5,"volume":739375,"average_price":35.38,"oi":421875.0,"net_change":2.9,"total_buy_quantity":98750.0,"total_sell_quantity":95625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.05,"last_trade_time":"1749203966492","oi_day_high":423125.0,"oi_day_low":371250.0},"NSE_FO:INDHOTEL25JUN760PE":{"ohlc":{"open":13.55,"high":14.1,"low":10.5,"close":11.05},"depth":{"buy":[{"quantity":1000,"price":11.0,"orders":1},{"quantity":2000,"price":10.95,"orders":2},{"quantity":3000,"price":10.9,"orders":3},{"quantity":5000,"price":10.85,"orders":4},{"quantity":3000,"price":10.8,"orders":3}],"sell":[{"quantity":4000,"price":11.15,"orders":4},{"quantity":3000,"price":11.2,"orders":3},{"quantity":4000,"price":11.25,"orders":3},{"quantity":3000,"price":11.3,"orders":3},{"quantity":2000,"price":11.35,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|103335","symbol":"INDHOTEL25JUN760PE","last_price":11.05,"volume":338000,"average_price":12.12,"oi":547000.0,"net_change":-2.9,"total_buy_quantity":294000.0,"total_sell_quantity":209000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1749203977272","oi_day_high":561000.0,"oi_day_low":508000.0},"NSE_FO:BHEL25JUN265CE":{"ohlc":{"open":4.15,"high":6.1,"low":4.15,"close":4.9},"depth":{"buy":[{"quantity":18375,"price":4.75,"orders":6},{"quantity":13125,"price":4.7,"orders":5},{"quantity":34125,"price":4.65,"orders":6},{"quantity":10500,"price":4.6,"orders":4},{"quantity":5250,"price":4.55,"orders":2}],"sell":[{"quantity":13125,"price":4.9,"orders":5},{"quantity":26250,"price":4.95,"orders":6},{"quantity":13125,"price":5.0,"orders":4},{"quantity":21000,"price":5.05,"orders":4},{"quantity":31500,"price":5.1,"orders":6}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|75329","symbol":"BHEL25JUN265CE","last_price":4.9,"volume":2950500,"average_price":5.19,"oi":3664500.0,"net_change":0.55,"total_buy_quantity":538125.0,"total_sell_quantity":979125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1749203937766","oi_day_high":3703875.0,"oi_day_low":3596250.0},"NSE_FO:NESTLEIND25JUN2440PE":{"ohlc":{"open":67.1,"high":70.9,"low":53.15,"close":57.35},"depth":{"buy":[{"quantity":400,"price":56.85,"orders":2},{"quantity":400,"price":56.8,"orders":2},{"quantity":400,"price":56.75,"orders":1},{"quantity":200,"price":56.35,"orders":1},{"quantity":200,"price":54.9,"orders":1}],"sell":[{"quantity":200,"price":59.25,"orders":1},{"quantity":200,"price":59.3,"orders":1},{"quantity":200,"price":59.4,"orders":1},{"quantity":400,"price":59.45,"orders":1},{"quantity":400,"price":60.15,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|123455","symbol":"NESTLEIND25JUN2440PE","last_price":57.35,"volume":28000,"average_price":62.21,"oi":44200.0,"net_change":-8.0,"total_buy_quantity":18800.0,"total_sell_quantity":25600.0,"lower_circuit_limit":15.55,"upper_circuit_limit":115.15,"last_trade_time":"1749202713858","oi_day_high":44200.0,"oi_day_low":38600.0},"NSE_FO:CGPOWER25JUN700CE":{"ohlc":{"open":18.8,"high":20.8,"low":13.75,"close":14.75},"depth":{"buy":[{"quantity":725,"price":14.8,"orders":1},{"quantity":1450,"price":14.75,"orders":2},{"quantity":2175,"price":14.7,"orders":3},{"quantity":2900,"price":14.65,"orders":3},{"quantity":1450,"price":14.6,"orders":2}],"sell":[{"quantity":1450,"price":15.05,"orders":2},{"quantity":1450,"price":15.1,"orders":2},{"quantity":4350,"price":15.15,"orders":3},{"quantity":725,"price":15.2,"orders":1},{"quantity":2175,"price":15.25,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|80307","symbol":"CGPOWER25JUN700CE","last_price":14.75,"volume":1265850,"average_price":15.62,"oi":733700.0,"net_change":-7.0,"total_buy_quantity":306675.0,"total_sell_quantity":241425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.85,"last_trade_time":"1749203951100","oi_day_high":773575.0,"oi_day_low":576375.0},"NSE_FO:IRCTC25JUN770CE":{"ohlc":{"open":26.25,"high":29.1,"low":24.55,"close":24.6},"depth":{"buy":[{"quantity":1750,"price":24.2,"orders":2},{"quantity":1750,"price":24.15,"orders":2},{"quantity":1750,"price":24.1,"orders":2},{"quantity":3500,"price":24.05,"orders":3},{"quantity":875,"price":24.0,"orders":1}],"sell":[{"quantity":875,"price":24.5,"orders":1},{"quantity":2625,"price":24.55,"orders":3},{"quantity":2625,"price":24.6,"orders":3},{"quantity":875,"price":24.65,"orders":1},{"quantity":875,"price":24.7,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|104227","symbol":"IRCTC25JUN770CE","last_price":24.6,"volume":360500,"average_price":26.38,"oi":357875.0,"net_change":-2.1,"total_buy_quantity":133875.0,"total_sell_quantity":161875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.45,"last_trade_time":"1749203890269","oi_day_high":395500.0,"oi_day_low":347375.0},"NSE_FO:INDUSTOWER25JUN390PE":{"ohlc":{"open":12.4,"high":13.75,"low":8.35,"close":10.35},"depth":{"buy":[{"quantity":1700,"price":10.35,"orders":1},{"quantity":6800,"price":10.3,"orders":4},{"quantity":11900,"price":10.25,"orders":6},{"quantity":3400,"price":10.2,"orders":2},{"quantity":10200,"price":10.15,"orders":3}],"sell":[{"quantity":1700,"price":10.45,"orders":1},{"quantity":3400,"price":10.5,"orders":2},{"quantity":6800,"price":10.55,"orders":3},{"quantity":5100,"price":10.6,"orders":3},{"quantity":3400,"price":10.65,"orders":2}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|105420","symbol":"INDUSTOWER25JUN390PE","last_price":10.35,"volume":2119900,"average_price":10.13,"oi":627300.0,"net_change":-2.85,"total_buy_quantity":323000.0,"total_sell_quantity":302600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1749203983750","oi_day_high":661300.0,"oi_day_low":538900.0},"NSE_FO:MARICO25JUN720PE":{"ohlc":{"open":23.55,"high":25.9,"low":21.65,"close":24.45},"depth":{"buy":[{"quantity":1200,"price":23.85,"orders":1},{"quantity":1200,"price":23.8,"orders":1},{"quantity":2400,"price":23.7,"orders":2},{"quantity":1200,"price":23.45,"orders":1},{"quantity":1200,"price":23.2,"orders":1}],"sell":[{"quantity":1200,"price":24.3,"orders":1},{"quantity":1200,"price":24.35,"orders":1},{"quantity":1200,"price":24.4,"orders":1},{"quantity":1200,"price":24.7,"orders":1},{"quantity":1200,"price":25.0,"orders":1}]},"timestamp":"2025-06-06T15:45:58.082+05:30","instrument_token":"NSE_FO|117640","symbol":"MARICO25JUN720PE","last_price":24.45,"volume":78000,"average_price":24.18,"oi":135600.0,"net_change":1.5,"total_buy_quantity":106800.0,"total_sell_quantity":68400.0,"lower_circuit_limit":2.95,"upper_circuit_limit":42.95,"last_trade_time":"1749203598002","oi_day_high":145200.0,"oi_day_low":134400.0}}}