{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":20.2,"high":20.2,"low":11.35,"close":11.7},"depth":{"buy":[{"quantity":1200,"price":11.35,"orders":3},{"quantity":1200,"price":11.3,"orders":3},{"quantity":2000,"price":11.25,"orders":4},{"quantity":800,"price":11.2,"orders":2},{"quantity":1600,"price":11.15,"orders":3}],"sell":[{"quantity":400,"price":11.45,"orders":1},{"quantity":800,"price":11.5,"orders":2},{"quantity":2400,"price":11.55,"orders":5},{"quantity":1200,"price":11.6,"orders":3},{"quantity":800,"price":11.65,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":11.7,"volume":624000,"average_price":14.55,"oi":467200.0,"net_change":-3.5,"total_buy_quantity":424000.0,"total_sell_quantity":81200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.35,"last_trade_time":"1746611999288","oi_day_high":470800.0,"oi_day_low":438000.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":6.5,"high":8.6,"low":6.5,"close":7.5},"depth":{"buy":[{"quantity":1800,"price":7.45,"orders":1},{"quantity":10800,"price":7.4,"orders":6},{"quantity":12600,"price":7.35,"orders":6},{"quantity":18000,"price":7.3,"orders":6},{"quantity":3600,"price":7.25,"orders":1}],"sell":[{"quantity":3600,"price":7.5,"orders":2},{"quantity":9000,"price":7.55,"orders":3},{"quantity":5400,"price":7.6,"orders":3},{"quantity":7200,"price":7.65,"orders":4},{"quantity":3600,"price":7.7,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":7.5,"volume":4035600,"average_price":7.74,"oi":1562400.0,"net_change":1.4,"total_buy_quantity":379800.0,"total_sell_quantity":556200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1746611973036","oi_day_high":1594800.0,"oi_day_low":1292400.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":151.55,"high":193.8,"low":151.55,"close":154.15},"depth":{"buy":[{"quantity":125,"price":150.35,"orders":1},{"quantity":125,"price":150.3,"orders":1},{"quantity":125,"price":150.25,"orders":1},{"quantity":125,"price":150.2,"orders":1},{"quantity":250,"price":150.05,"orders":1}],"sell":[{"quantity":125,"price":162.6,"orders":1},{"quantity":125,"price":162.65,"orders":1},{"quantity":375,"price":166.95,"orders":1},{"quantity":500,"price":167.0,"orders":1},{"quantity":625,"price":167.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":154.15,"volume":6750,"average_price":173.04,"oi":15500.0,"net_change":-11.1,"total_buy_quantity":6750.0,"total_sell_quantity":6125.0,"lower_circuit_limit":34.5,"upper_circuit_limit":296.0,"last_trade_time":"1746611911218","oi_day_high":16000.0,"oi_day_low":14250.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":18.65,"high":30.2,"low":17.95,"close":28.1},"depth":{"buy":[{"quantity":2400,"price":28.05,"orders":1},{"quantity":1200,"price":28.0,"orders":1},{"quantity":1200,"price":27.95,"orders":1},{"quantity":1200,"price":27.9,"orders":1},{"quantity":1200,"price":27.85,"orders":1}],"sell":[{"quantity":2400,"price":28.3,"orders":2},{"quantity":1200,"price":28.65,"orders":1},{"quantity":1200,"price":28.7,"orders":1},{"quantity":3600,"price":28.95,"orders":3},{"quantity":6000,"price":29.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":28.1,"volume":961200,"average_price":25.81,"oi":518400.0,"net_change":6.85,"total_buy_quantity":200400.0,"total_sell_quantity":201600.0,"lower_circuit_limit":1.25,"upper_circuit_limit":41.25,"last_trade_time":"1746611998828","oi_day_high":642000.0,"oi_day_low":518400.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":6.5,"high":6.5,"low":4.95,"close":5.25},"depth":{"buy":[{"quantity":2500,"price":4.55,"orders":1},{"quantity":7500,"price":3.6,"orders":1},{"quantity":50000,"price":0.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":15000,"price":6.4,"orders":1},{"quantity":5000,"price":6.5,"orders":1},{"quantity":2500,"price":6.55,"orders":1},{"quantity":10000,"price":6.6,"orders":1},{"quantity":5000,"price":6.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":5.25,"volume":12500,"average_price":5.44,"oi":542500.0,"net_change":-0.45,"total_buy_quantity":60000.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1746596121471","oi_day_high":547500.0,"oi_day_low":542500.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":332.4,"high":393.5,"low":285.0,"close":333.75},"depth":{"buy":[{"quantity":100,"price":334.6,"orders":1},{"quantity":100,"price":334.55,"orders":1},{"quantity":100,"price":333.7,"orders":1},{"quantity":100,"price":332.15,"orders":1},{"quantity":100,"price":332.1,"orders":1}],"sell":[{"quantity":200,"price":337.65,"orders":2},{"quantity":100,"price":337.7,"orders":1},{"quantity":100,"price":337.75,"orders":1},{"quantity":100,"price":337.8,"orders":1},{"quantity":100,"price":337.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":333.75,"volume":68600,"average_price":345.34,"oi":42700.0,"net_change":-50.85,"total_buy_quantity":12000.0,"total_sell_quantity":13100.0,"lower_circuit_limit":119.9,"upper_circuit_limit":649.3,"last_trade_time":"1746611816176","oi_day_high":45200.0,"oi_day_low":41300.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":1.2,"high":2.05,"low":1.0,"close":1.8},"depth":{"buy":[{"quantity":180000,"price":1.8,"orders":4},{"quantity":225000,"price":1.75,"orders":12},{"quantity":270000,"price":1.7,"orders":9},{"quantity":285000,"price":1.65,"orders":11},{"quantity":202500,"price":1.6,"orders":6}],"sell":[{"quantity":157500,"price":1.85,"orders":12},{"quantity":210000,"price":1.9,"orders":11},{"quantity":375000,"price":1.95,"orders":7},{"quantity":487500,"price":2.0,"orders":14},{"quantity":510000,"price":2.05,"orders":7}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":1.8,"volume":19320000,"average_price":1.7,"oi":9982500.0,"net_change":0.45,"total_buy_quantity":5385000.0,"total_sell_quantity":3667500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1746611992265","oi_day_high":1.08E7,"oi_day_low":9982500.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":2.1,"high":3.4,"low":2.0,"close":2.65},"depth":{"buy":[{"quantity":34650,"price":2.6,"orders":8},{"quantity":36575,"price":2.55,"orders":8},{"quantity":94325,"price":2.5,"orders":15},{"quantity":21175,"price":2.45,"orders":5},{"quantity":90475,"price":2.4,"orders":10}],"sell":[{"quantity":32725,"price":2.7,"orders":10},{"quantity":42350,"price":2.75,"orders":11},{"quantity":44275,"price":2.8,"orders":10},{"quantity":32725,"price":2.85,"orders":9},{"quantity":34650,"price":2.9,"orders":5}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":2.65,"volume":5076225,"average_price":2.85,"oi":7409325.0,"net_change":-0.1,"total_buy_quantity":1262800.0,"total_sell_quantity":1191575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1746611989843","oi_day_high":7559475.0,"oi_day_low":7026250.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":27.75,"high":30.2,"low":20.1,"close":22.85},"depth":{"buy":[{"quantity":550,"price":22.45,"orders":1},{"quantity":550,"price":22.4,"orders":1},{"quantity":550,"price":22.35,"orders":1},{"quantity":1100,"price":22.3,"orders":2},{"quantity":550,"price":22.0,"orders":1}],"sell":[{"quantity":550,"price":23.2,"orders":1},{"quantity":1100,"price":23.6,"orders":2},{"quantity":550,"price":23.7,"orders":1},{"quantity":550,"price":23.9,"orders":1},{"quantity":550,"price":23.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":22.85,"volume":774950,"average_price":23.88,"oi":592350.0,"net_change":-6.45,"total_buy_quantity":99000.0,"total_sell_quantity":141900.0,"lower_circuit_limit":3.65,"upper_circuit_limit":54.95,"last_trade_time":"1746611970001","oi_day_high":708400.0,"oi_day_low":592350.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":7.7,"high":10.15,"low":7.05,"close":9.45},"depth":{"buy":[{"quantity":6000,"price":9.4,"orders":3},{"quantity":16000,"price":9.35,"orders":6},{"quantity":14000,"price":9.3,"orders":6},{"quantity":14000,"price":9.25,"orders":5},{"quantity":2000,"price":9.2,"orders":1}],"sell":[{"quantity":2000,"price":9.45,"orders":1},{"quantity":16000,"price":9.5,"orders":6},{"quantity":20000,"price":9.55,"orders":9},{"quantity":14000,"price":9.6,"orders":6},{"quantity":16000,"price":9.65,"orders":6}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":9.45,"volume":6164000,"average_price":8.43,"oi":2906000.0,"net_change":1.0,"total_buy_quantity":306000.0,"total_sell_quantity":482000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1746611985205","oi_day_high":3196000.0,"oi_day_low":2906000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":8.6,"high":11.35,"low":7.25,"close":9.25},"depth":{"buy":[{"quantity":750,"price":9.3,"orders":1},{"quantity":6000,"price":9.25,"orders":5},{"quantity":2250,"price":9.2,"orders":3},{"quantity":2250,"price":9.15,"orders":2},{"quantity":750,"price":9.1,"orders":1}],"sell":[{"quantity":750,"price":9.45,"orders":1},{"quantity":3000,"price":9.5,"orders":4},{"quantity":5250,"price":9.55,"orders":6},{"quantity":750,"price":9.6,"orders":1},{"quantity":3000,"price":9.65,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":9.25,"volume":455250,"average_price":9.37,"oi":774000.0,"net_change":0.25,"total_buy_quantity":626250.0,"total_sell_quantity":198750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1746611988957","oi_day_high":783750.0,"oi_day_low":756750.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":23.5,"high":23.5,"low":11.7,"close":12.35},"depth":{"buy":[{"quantity":1000,"price":12.15,"orders":1},{"quantity":1000,"price":12.1,"orders":1},{"quantity":1000,"price":12.05,"orders":1},{"quantity":1000,"price":12.0,"orders":1},{"quantity":1000,"price":11.95,"orders":1}],"sell":[{"quantity":2000,"price":12.35,"orders":2},{"quantity":1000,"price":12.4,"orders":1},{"quantity":1000,"price":12.45,"orders":1},{"quantity":3000,"price":12.5,"orders":3},{"quantity":3000,"price":12.55,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":12.35,"volume":940000,"average_price":14.39,"oi":333000.0,"net_change":-9.1,"total_buy_quantity":329000.0,"total_sell_quantity":223000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.45,"last_trade_time":"1746611984192","oi_day_high":349000.0,"oi_day_low":248000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":145.4,"high":185.4,"low":135.35,"close":160.35},"depth":{"buy":[{"quantity":100,"price":160.0,"orders":1},{"quantity":200,"price":159.3,"orders":2},{"quantity":100,"price":159.25,"orders":1},{"quantity":200,"price":159.1,"orders":2},{"quantity":300,"price":159.05,"orders":2}],"sell":[{"quantity":200,"price":161.3,"orders":1},{"quantity":100,"price":161.35,"orders":1},{"quantity":200,"price":161.4,"orders":2},{"quantity":200,"price":161.45,"orders":2},{"quantity":200,"price":161.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":160.35,"volume":422600,"average_price":163.08,"oi":284200.0,"net_change":-4.5,"total_buy_quantity":30900.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":365.8,"last_trade_time":"1746611989115","oi_day_high":306300.0,"oi_day_low":284200.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":24.85,"high":29.4,"low":23.8,"close":27.9},"depth":{"buy":[{"quantity":7500,"price":27.65,"orders":1},{"quantity":10000,"price":27.35,"orders":2},{"quantity":2500,"price":27.3,"orders":1},{"quantity":7500,"price":27.15,"orders":1},{"quantity":7500,"price":27.0,"orders":1}],"sell":[{"quantity":7500,"price":28.55,"orders":1},{"quantity":7500,"price":28.95,"orders":1},{"quantity":7500,"price":29.1,"orders":1},{"quantity":10000,"price":29.3,"orders":2},{"quantity":12500,"price":29.35,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":27.9,"volume":145000,"average_price":26.9,"oi":377500.0,"net_change":3.3,"total_buy_quantity":237500.0,"total_sell_quantity":257500.0,"lower_circuit_limit":4.6,"upper_circuit_limit":44.6,"last_trade_time":"1746611966570","oi_day_high":382500.0,"oi_day_low":360000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":4.0,"high":6.95,"low":3.8,"close":6.35},"depth":{"buy":[{"quantity":11750,"price":6.35,"orders":3},{"quantity":4700,"price":6.3,"orders":2},{"quantity":4700,"price":6.25,"orders":2},{"quantity":7050,"price":6.2,"orders":3},{"quantity":14100,"price":6.15,"orders":2}],"sell":[{"quantity":4700,"price":6.45,"orders":1},{"quantity":9400,"price":6.5,"orders":4},{"quantity":11750,"price":6.55,"orders":3},{"quantity":7050,"price":6.6,"orders":2},{"quantity":14100,"price":6.65,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":6.35,"volume":763750,"average_price":6.21,"oi":843650.0,"net_change":1.4,"total_buy_quantity":498200.0,"total_sell_quantity":606300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1746611946952","oi_day_high":869500.0,"oi_day_low":801350.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":18.5,"high":19.0,"low":13.8,"close":16.55},"depth":{"buy":[{"quantity":1250,"price":16.5,"orders":1},{"quantity":1250,"price":16.45,"orders":1},{"quantity":1250,"price":16.35,"orders":1},{"quantity":1250,"price":16.3,"orders":1},{"quantity":1250,"price":16.25,"orders":1}],"sell":[{"quantity":2500,"price":16.75,"orders":2},{"quantity":1250,"price":16.8,"orders":1},{"quantity":1250,"price":16.9,"orders":1},{"quantity":1250,"price":17.0,"orders":1},{"quantity":1250,"price":17.05,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":16.55,"volume":467500,"average_price":15.85,"oi":400000.0,"net_change":-0.85,"total_buy_quantity":233750.0,"total_sell_quantity":146250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1746611998001","oi_day_high":418750.0,"oi_day_low":397500.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":23.3,"high":23.35,"low":18.5,"close":19.15},"depth":{"buy":[{"quantity":3600,"price":18.55,"orders":2},{"quantity":3600,"price":18.35,"orders":1},{"quantity":9000,"price":18.15,"orders":1},{"quantity":12600,"price":18.05,"orders":2},{"quantity":7200,"price":17.55,"orders":1}],"sell":[{"quantity":7200,"price":19.15,"orders":4},{"quantity":1800,"price":19.2,"orders":1},{"quantity":1800,"price":19.4,"orders":1},{"quantity":9000,"price":19.5,"orders":1},{"quantity":9000,"price":19.6,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":19.15,"volume":50400,"average_price":20.93,"oi":70200.0,"net_change":-2.0,"total_buy_quantity":174600.0,"total_sell_quantity":172800.0,"lower_circuit_limit":1.15,"upper_circuit_limit":41.15,"last_trade_time":"1746610190450","oi_day_high":73800.0,"oi_day_low":52200.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":2.85,"high":4.7,"low":2.85,"close":4.5},"depth":{"buy":[{"quantity":7800,"price":4.4,"orders":3},{"quantity":10400,"price":4.35,"orders":3},{"quantity":5200,"price":4.3,"orders":2},{"quantity":7800,"price":4.25,"orders":2},{"quantity":5200,"price":4.2,"orders":2}],"sell":[{"quantity":7800,"price":4.5,"orders":3},{"quantity":20800,"price":4.55,"orders":7},{"quantity":10400,"price":4.6,"orders":4},{"quantity":13000,"price":4.65,"orders":4},{"quantity":7800,"price":4.7,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":4.5,"volume":1742000,"average_price":3.88,"oi":1146600.0,"net_change":2.1,"total_buy_quantity":855400.0,"total_sell_quantity":598000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1746611997888","oi_day_high":1266200.0,"oi_day_low":1063400.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":9.95,"high":14.4,"low":8.5,"close":13.3},"depth":{"buy":[{"quantity":5750,"price":13.3,"orders":5},{"quantity":6900,"price":13.25,"orders":6},{"quantity":6900,"price":13.2,"orders":6},{"quantity":1150,"price":13.15,"orders":1},{"quantity":1150,"price":13.1,"orders":1}],"sell":[{"quantity":4600,"price":13.45,"orders":3},{"quantity":6900,"price":13.5,"orders":5},{"quantity":9200,"price":13.55,"orders":6},{"quantity":6900,"price":13.6,"orders":5},{"quantity":5750,"price":13.65,"orders":4}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":13.3,"volume":5165800,"average_price":12.53,"oi":4473500.0,"net_change":1.75,"total_buy_quantity":363400.0,"total_sell_quantity":826850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1746611990650","oi_day_high":4695450.0,"oi_day_low":4440150.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":203.75,"high":210.05,"low":183.55,"close":208.0},"depth":{"buy":[{"quantity":100,"price":206.05,"orders":1},{"quantity":100,"price":206.0,"orders":1},{"quantity":100,"price":205.75,"orders":1},{"quantity":100,"price":205.6,"orders":1},{"quantity":200,"price":204.1,"orders":2}],"sell":[{"quantity":100,"price":208.55,"orders":1},{"quantity":100,"price":208.6,"orders":1},{"quantity":100,"price":209.7,"orders":1},{"quantity":100,"price":209.9,"orders":1},{"quantity":200,"price":209.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":208.0,"volume":10400,"average_price":199.16,"oi":19300.0,"net_change":23.85,"total_buy_quantity":9000.0,"total_sell_quantity":10000.0,"lower_circuit_limit":71.8,"upper_circuit_limit":296.5,"last_trade_time":"1746611972733","oi_day_high":20800.0,"oi_day_low":18900.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":81.95,"high":92.95,"low":57.7,"close":61.3},"depth":{"buy":[{"quantity":2000,"price":61.6,"orders":2},{"quantity":1000,"price":61.2,"orders":1},{"quantity":1000,"price":59.15,"orders":1},{"quantity":4000,"price":59.1,"orders":1},{"quantity":1000,"price":58.7,"orders":1}],"sell":[{"quantity":3000,"price":61.95,"orders":3},{"quantity":2000,"price":62.1,"orders":2},{"quantity":1000,"price":62.35,"orders":1},{"quantity":1000,"price":64.0,"orders":1},{"quantity":7000,"price":64.05,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":61.3,"volume":200000,"average_price":70.15,"oi":217000.0,"net_change":-12.5,"total_buy_quantity":91000.0,"total_sell_quantity":93000.0,"lower_circuit_limit":36.55,"upper_circuit_limit":111.05,"last_trade_time":"1746611928591","oi_day_high":279000.0,"oi_day_low":215000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":490.0,"high":577.8,"low":463.85,"close":566.95},"depth":{"buy":[{"quantity":75,"price":570.1,"orders":1},{"quantity":150,"price":570.05,"orders":1},{"quantity":75,"price":521.95,"orders":1},{"quantity":75,"price":512.75,"orders":1},{"quantity":225,"price":512.7,"orders":1}],"sell":[{"quantity":150,"price":588.95,"orders":2},{"quantity":75,"price":589.0,"orders":1},{"quantity":75,"price":590.0,"orders":1},{"quantity":75,"price":594.5,"orders":1},{"quantity":75,"price":602.55,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":566.95,"volume":6075,"average_price":519.83,"oi":6675.0,"net_change":71.5,"total_buy_quantity":4575.0,"total_sell_quantity":4200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":991.7,"last_trade_time":"1746611760189","oi_day_high":6675.0,"oi_day_low":5175.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":1922.75,"high":1922.75,"low":1922.75,"close":1922.75},"depth":{"buy":[{"quantity":25,"price":1328.9,"orders":1},{"quantity":250,"price":1328.85,"orders":1},{"quantity":125,"price":1316.2,"orders":1},{"quantity":100,"price":1311.05,"orders":1},{"quantity":250,"price":1279.7,"orders":1}],"sell":[{"quantity":50,"price":1713.3,"orders":2},{"quantity":25,"price":1713.35,"orders":1},{"quantity":250,"price":1714.55,"orders":1},{"quantity":75,"price":1722.95,"orders":1},{"quantity":125,"price":1737.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":1922.75,"volume":0,"average_price":0.0,"oi":675.0,"net_change":0.0,"total_buy_quantity":825.0,"total_sell_quantity":1625.0,"lower_circuit_limit":633.85,"upper_circuit_limit":2430.55,"last_trade_time":"1746169644000","oi_day_high":1350.0,"oi_day_low":200.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":51.65,"high":71.0,"low":51.65,"close":66.0},"depth":{"buy":[{"quantity":150,"price":64.8,"orders":1},{"quantity":150,"price":64.75,"orders":1},{"quantity":150,"price":64.7,"orders":1},{"quantity":150,"price":64.6,"orders":1},{"quantity":450,"price":64.45,"orders":2}],"sell":[{"quantity":150,"price":65.7,"orders":1},{"quantity":750,"price":65.75,"orders":2},{"quantity":150,"price":66.3,"orders":1},{"quantity":300,"price":66.45,"orders":1},{"quantity":300,"price":66.5,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":66.0,"volume":73200,"average_price":61.34,"oi":45600.0,"net_change":15.65,"total_buy_quantity":43500.0,"total_sell_quantity":25800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.15,"last_trade_time":"1746611970671","oi_day_high":49800.0,"oi_day_low":45600.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":58.6,"high":65.15,"low":54.4,"close":58.75},"depth":{"buy":[{"quantity":800,"price":58.55,"orders":1},{"quantity":400,"price":58.5,"orders":1},{"quantity":400,"price":58.45,"orders":1},{"quantity":400,"price":58.3,"orders":1},{"quantity":400,"price":58.2,"orders":1}],"sell":[{"quantity":2000,"price":59.15,"orders":4},{"quantity":400,"price":59.25,"orders":1},{"quantity":800,"price":59.3,"orders":2},{"quantity":400,"price":59.4,"orders":1},{"quantity":400,"price":59.5,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":58.75,"volume":437200,"average_price":59.43,"oi":534800.0,"net_change":-3.15,"total_buy_quantity":42800.0,"total_sell_quantity":68800.0,"lower_circuit_limit":15.85,"upper_circuit_limit":107.95,"last_trade_time":"1746611965472","oi_day_high":550400.0,"oi_day_low":510800.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":73.95,"high":101.7,"low":73.2,"close":95.7},"depth":{"buy":[{"quantity":625,"price":94.75,"orders":1},{"quantity":625,"price":94.7,"orders":1},{"quantity":1250,"price":94.65,"orders":2},{"quantity":1250,"price":94.55,"orders":1},{"quantity":1250,"price":93.85,"orders":1}],"sell":[{"quantity":1250,"price":96.8,"orders":2},{"quantity":1250,"price":96.85,"orders":2},{"quantity":1250,"price":97.6,"orders":2},{"quantity":625,"price":98.3,"orders":1},{"quantity":2500,"price":100.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":95.7,"volume":39375,"average_price":89.28,"oi":185625.0,"net_change":22.7,"total_buy_quantity":32500.0,"total_sell_quantity":55000.0,"lower_circuit_limit":16.45,"upper_circuit_limit":129.55,"last_trade_time":"1746611147884","oi_day_high":185625.0,"oi_day_low":173125.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":77.25,"high":104.05,"low":72.05,"close":80.75},"depth":{"buy":[{"quantity":150,"price":79.8,"orders":1},{"quantity":150,"price":79.75,"orders":1},{"quantity":150,"price":79.55,"orders":1},{"quantity":300,"price":79.45,"orders":2},{"quantity":150,"price":79.35,"orders":1}],"sell":[{"quantity":150,"price":80.15,"orders":1},{"quantity":300,"price":80.45,"orders":1},{"quantity":150,"price":80.75,"orders":1},{"quantity":300,"price":80.8,"orders":1},{"quantity":300,"price":80.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":80.75,"volume":515400,"average_price":86.42,"oi":420600.0,"net_change":2.9,"total_buy_quantity":33450.0,"total_sell_quantity":33750.0,"lower_circuit_limit":7.3,"upper_circuit_limit":148.4,"last_trade_time":"1746611995590","oi_day_high":434550.0,"oi_day_low":416550.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":18.0,"high":18.0,"low":18.0,"close":18.0},"depth":{"buy":[{"quantity":850,"price":11.05,"orders":1},{"quantity":2550,"price":11.0,"orders":1},{"quantity":4250,"price":10.75,"orders":1},{"quantity":25500,"price":10.0,"orders":1},{"quantity":8500,"price":8.8,"orders":1}],"sell":[{"quantity":1700,"price":23.35,"orders":2},{"quantity":3400,"price":23.75,"orders":1},{"quantity":8500,"price":24.4,"orders":1},{"quantity":25500,"price":26.2,"orders":1},{"quantity":8500,"price":26.25,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":18.0,"volume":0,"average_price":0.0,"oi":17850.0,"net_change":0.0,"total_buy_quantity":194650.0,"total_sell_quantity":81600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1746431163000","oi_day_high":17850.0,"oi_day_low":17850.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":95.0,"high":110.2,"low":82.3,"close":93.0},"depth":{"buy":[{"quantity":100,"price":91.05,"orders":2},{"quantity":100,"price":91.0,"orders":2},{"quantity":50,"price":90.8,"orders":1},{"quantity":50,"price":90.5,"orders":1},{"quantity":50,"price":90.35,"orders":1}],"sell":[{"quantity":50,"price":92.95,"orders":1},{"quantity":50,"price":93.05,"orders":1},{"quantity":50,"price":93.1,"orders":1},{"quantity":50,"price":93.3,"orders":1},{"quantity":50,"price":94.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":93.0,"volume":45500,"average_price":93.27,"oi":147800.0,"net_change":-16.45,"total_buy_quantity":8450.0,"total_sell_quantity":14900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":272.35,"last_trade_time":"1746611967030","oi_day_high":149050.0,"oi_day_low":146600.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":60.05,"high":65.5,"low":48.1,"close":51.5},"depth":{"buy":[{"quantity":350,"price":51.6,"orders":2},{"quantity":175,"price":51.55,"orders":1},{"quantity":1050,"price":51.5,"orders":1},{"quantity":350,"price":51.45,"orders":2},{"quantity":175,"price":51.4,"orders":1}],"sell":[{"quantity":350,"price":52.3,"orders":2},{"quantity":350,"price":52.35,"orders":1},{"quantity":175,"price":52.65,"orders":1},{"quantity":175,"price":52.7,"orders":1},{"quantity":175,"price":52.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":51.5,"volume":595000,"average_price":55.31,"oi":516950.0,"net_change":-3.2,"total_buy_quantity":47600.0,"total_sell_quantity":52850.0,"lower_circuit_limit":5.35,"upper_circuit_limit":104.05,"last_trade_time":"1746611994364","oi_day_high":555800.0,"oi_day_low":516775.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":71.0,"high":87.4,"low":53.8,"close":66.35},"depth":{"buy":[{"quantity":250,"price":66.35,"orders":2},{"quantity":125,"price":66.3,"orders":1},{"quantity":125,"price":65.8,"orders":1},{"quantity":250,"price":65.75,"orders":2},{"quantity":125,"price":65.5,"orders":1}],"sell":[{"quantity":125,"price":67.55,"orders":1},{"quantity":125,"price":67.65,"orders":1},{"quantity":125,"price":67.9,"orders":1},{"quantity":125,"price":67.95,"orders":1},{"quantity":250,"price":68.0,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":66.35,"volume":514500,"average_price":64.45,"oi":186375.0,"net_change":-9.35,"total_buy_quantity":78375.0,"total_sell_quantity":25125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.5,"last_trade_time":"1746611988142","oi_day_high":199250.0,"oi_day_low":172750.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":34.5,"high":35.6,"low":34.25,"close":34.95},"depth":{"buy":[{"quantity":3000,"price":31.35,"orders":1},{"quantity":1000,"price":31.3,"orders":1},{"quantity":6000,"price":30.9,"orders":1},{"quantity":2000,"price":30.85,"orders":1},{"quantity":4000,"price":30.8,"orders":1}],"sell":[{"quantity":2000,"price":34.9,"orders":2},{"quantity":4000,"price":35.25,"orders":1},{"quantity":5000,"price":35.45,"orders":1},{"quantity":13000,"price":35.7,"orders":2},{"quantity":10000,"price":35.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":34.95,"volume":11000,"average_price":34.8,"oi":210000.0,"net_change":-3.45,"total_buy_quantity":101000.0,"total_sell_quantity":100000.0,"lower_circuit_limit":15.1,"upper_circuit_limit":61.7,"last_trade_time":"1746603081853","oi_day_high":210000.0,"oi_day_low":206000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":210.85,"high":215.15,"low":168.4,"close":198.95},"depth":{"buy":[{"quantity":100,"price":199.0,"orders":1},{"quantity":100,"price":198.95,"orders":1},{"quantity":100,"price":198.7,"orders":1},{"quantity":100,"price":198.65,"orders":1},{"quantity":100,"price":198.1,"orders":1}],"sell":[{"quantity":100,"price":203.95,"orders":1},{"quantity":100,"price":204.0,"orders":1},{"quantity":100,"price":209.9,"orders":1},{"quantity":100,"price":209.95,"orders":1},{"quantity":100,"price":210.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":198.95,"volume":128800,"average_price":195.38,"oi":121100.0,"net_change":-11.9,"total_buy_quantity":20300.0,"total_sell_quantity":20600.0,"lower_circuit_limit":44.15,"upper_circuit_limit":377.55,"last_trade_time":"1746611954685","oi_day_high":133700.0,"oi_day_low":121100.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":31.45,"high":37.55,"low":29.0,"close":33.8},"depth":{"buy":[{"quantity":500,"price":33.25,"orders":1},{"quantity":500,"price":33.2,"orders":1},{"quantity":500,"price":33.1,"orders":1},{"quantity":1000,"price":33.05,"orders":2},{"quantity":500,"price":33.0,"orders":1}],"sell":[{"quantity":500,"price":33.75,"orders":1},{"quantity":1000,"price":33.8,"orders":2},{"quantity":500,"price":34.0,"orders":1},{"quantity":500,"price":34.25,"orders":1},{"quantity":500,"price":34.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":33.8,"volume":460000,"average_price":33.27,"oi":614000.0,"net_change":-0.6,"total_buy_quantity":199500.0,"total_sell_quantity":131000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.1,"last_trade_time":"1746611967532","oi_day_high":677000.0,"oi_day_low":607500.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":1.05,"high":1.05,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":20475,"price":0.7,"orders":5},{"quantity":32175,"price":0.65,"orders":9},{"quantity":131625,"price":0.6,"orders":5},{"quantity":111150,"price":0.55,"orders":4},{"quantity":58500,"price":0.5,"orders":3}],"sell":[{"quantity":40950,"price":0.75,"orders":8},{"quantity":32175,"price":0.8,"orders":10},{"quantity":35100,"price":0.85,"orders":8},{"quantity":87750,"price":0.9,"orders":4},{"quantity":32175,"price":0.95,"orders":7}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":0.7,"volume":1579500,"average_price":0.8,"oi":1538550.0,"net_change":-0.35,"total_buy_quantity":1541475.0,"total_sell_quantity":801450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1746611852054","oi_day_high":1623375.0,"oi_day_low":1336725.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":13.55,"high":17.0,"low":12.6,"close":14.8},"depth":{"buy":[{"quantity":1500,"price":14.6,"orders":1},{"quantity":3000,"price":14.55,"orders":2},{"quantity":1500,"price":14.5,"orders":1},{"quantity":3000,"price":14.45,"orders":1},{"quantity":10500,"price":14.15,"orders":2}],"sell":[{"quantity":1500,"price":14.85,"orders":1},{"quantity":1500,"price":14.9,"orders":1},{"quantity":3000,"price":14.95,"orders":1},{"quantity":16500,"price":15.2,"orders":3},{"quantity":4500,"price":15.65,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":14.8,"volume":99000,"average_price":14.29,"oi":253500.0,"net_change":0.45,"total_buy_quantity":181500.0,"total_sell_quantity":184500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1746611596017","oi_day_high":261000.0,"oi_day_low":250500.0},"NSE_FO:NAUKRI25MAY1440CE":{"ohlc":{"open":21.75,"high":40.0,"low":21.75,"close":30.15},"depth":{"buy":[{"quantity":375,"price":29.85,"orders":1},{"quantity":375,"price":29.8,"orders":1},{"quantity":375,"price":29.3,"orders":1},{"quantity":375,"price":29.25,"orders":1},{"quantity":8625,"price":29.2,"orders":1}],"sell":[{"quantity":375,"price":33.4,"orders":1},{"quantity":375,"price":33.45,"orders":1},{"quantity":375,"price":33.55,"orders":1},{"quantity":375,"price":33.6,"orders":1},{"quantity":1875,"price":34.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY1440CE","last_price":30.15,"volume":778500,"average_price":32.19,"oi":289500.0,"net_change":-149.3,"total_buy_quantity":117375.0,"total_sell_quantity":84750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.9,"last_trade_time":"1746611972887","oi_day_high":310125.0,"oi_day_low":278250.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":146.0,"high":146.0,"low":138.7,"close":138.7},"depth":{"buy":[{"quantity":350,"price":117.05,"orders":1},{"quantity":350,"price":117.0,"orders":1},{"quantity":350,"price":110.0,"orders":1},{"quantity":350,"price":102.0,"orders":1},{"quantity":700,"price":80.0,"orders":1}],"sell":[{"quantity":350,"price":169.7,"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":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":138.7,"volume":1050,"average_price":143.56,"oi":141050.0,"net_change":-1.85,"total_buy_quantity":9100.0,"total_sell_quantity":350.0,"lower_circuit_limit":70.8,"upper_circuit_limit":210.3,"last_trade_time":"1746611589677","oi_day_high":141750.0,"oi_day_low":141050.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":75.0,"high":85.75,"low":61.0,"close":68.85},"depth":{"buy":[{"quantity":700,"price":67.25,"orders":1},{"quantity":4200,"price":62.0,"orders":1},{"quantity":1400,"price":61.0,"orders":1},{"quantity":700,"price":60.05,"orders":1},{"quantity":350,"price":60.0,"orders":1}],"sell":[{"quantity":350,"price":69.0,"orders":1},{"quantity":700,"price":69.95,"orders":1},{"quantity":350,"price":70.0,"orders":1},{"quantity":700,"price":71.95,"orders":1},{"quantity":350,"price":72.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":68.85,"volume":46900,"average_price":71.93,"oi":44450.0,"net_change":-13.25,"total_buy_quantity":43400.0,"total_sell_quantity":51800.0,"lower_circuit_limit":10.6,"upper_circuit_limit":153.6,"last_trade_time":"1746611928784","oi_day_high":45150.0,"oi_day_low":40250.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":77.55,"high":92.0,"low":76.0,"close":78.1},"depth":{"buy":[{"quantity":250,"price":75.45,"orders":1},{"quantity":250,"price":75.4,"orders":1},{"quantity":250,"price":75.3,"orders":1},{"quantity":250,"price":75.25,"orders":1},{"quantity":500,"price":75.05,"orders":1}],"sell":[{"quantity":250,"price":77.75,"orders":1},{"quantity":250,"price":77.8,"orders":1},{"quantity":250,"price":77.9,"orders":1},{"quantity":1250,"price":80.8,"orders":1},{"quantity":750,"price":82.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":78.1,"volume":25500,"average_price":81.43,"oi":176000.0,"net_change":0.55,"total_buy_quantity":18750.0,"total_sell_quantity":28750.0,"lower_circuit_limit":24.5,"upper_circuit_limit":130.6,"last_trade_time":"1746610671161","oi_day_high":182750.0,"oi_day_low":176000.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":172.6,"high":184.15,"low":152.95,"close":169.2},"depth":{"buy":[{"quantity":150,"price":168.15,"orders":1},{"quantity":150,"price":168.1,"orders":1},{"quantity":300,"price":168.05,"orders":1},{"quantity":150,"price":167.6,"orders":1},{"quantity":300,"price":167.05,"orders":1}],"sell":[{"quantity":150,"price":170.7,"orders":1},{"quantity":150,"price":170.75,"orders":1},{"quantity":150,"price":170.8,"orders":1},{"quantity":150,"price":170.85,"orders":1},{"quantity":300,"price":170.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":169.2,"volume":30450,"average_price":168.7,"oi":47100.0,"net_change":1.7,"total_buy_quantity":9600.0,"total_sell_quantity":5700.0,"lower_circuit_limit":61.3,"upper_circuit_limit":273.7,"last_trade_time":"1746610966921","oi_day_high":50250.0,"oi_day_low":47100.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":29.2,"high":30.35,"low":19.0,"close":19.25},"depth":{"buy":[{"quantity":1000,"price":19.15,"orders":1},{"quantity":1000,"price":19.1,"orders":1},{"quantity":1000,"price":19.05,"orders":1},{"quantity":3000,"price":19.0,"orders":3},{"quantity":1000,"price":18.95,"orders":1}],"sell":[{"quantity":3000,"price":19.3,"orders":3},{"quantity":2000,"price":19.4,"orders":2},{"quantity":1000,"price":19.45,"orders":1},{"quantity":2000,"price":19.5,"orders":2},{"quantity":1000,"price":19.55,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":19.25,"volume":693000,"average_price":21.78,"oi":401000.0,"net_change":-8.4,"total_buy_quantity":159000.0,"total_sell_quantity":204000.0,"lower_circuit_limit":5.6,"upper_circuit_limit":49.7,"last_trade_time":"1746611999796","oi_day_high":410000.0,"oi_day_low":323000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":25.3,"high":33.1,"low":25.3,"close":26.7},"depth":{"buy":[{"quantity":875,"price":26.7,"orders":1},{"quantity":1750,"price":26.65,"orders":2},{"quantity":1750,"price":26.6,"orders":2},{"quantity":1750,"price":26.55,"orders":2},{"quantity":1750,"price":26.5,"orders":2}],"sell":[{"quantity":3500,"price":26.95,"orders":3},{"quantity":2625,"price":27.0,"orders":3},{"quantity":1750,"price":27.05,"orders":2},{"quantity":875,"price":27.1,"orders":1},{"quantity":875,"price":27.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":26.7,"volume":168000,"average_price":29.68,"oi":458500.0,"net_change":-1.2,"total_buy_quantity":117250.0,"total_sell_quantity":117250.0,"lower_circuit_limit":7.85,"upper_circuit_limit":47.95,"last_trade_time":"1746611957258","oi_day_high":462000.0,"oi_day_low":448875.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":1.65,"high":2.2,"low":1.65,"close":1.85},"depth":{"buy":[{"quantity":14475,"price":1.8,"orders":3},{"quantity":9650,"price":1.75,"orders":2},{"quantity":4825,"price":1.7,"orders":1},{"quantity":4825,"price":1.65,"orders":1},{"quantity":154400,"price":1.6,"orders":3}],"sell":[{"quantity":9650,"price":1.95,"orders":2},{"quantity":9650,"price":2.0,"orders":2},{"quantity":4825,"price":2.05,"orders":1},{"quantity":4825,"price":2.1,"orders":1},{"quantity":4825,"price":2.15,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":1.85,"volume":308800,"average_price":2.0,"oi":376350.0,"net_change":-0.2,"total_buy_quantity":776825.0,"total_sell_quantity":516275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1746611102980","oi_day_high":434250.0,"oi_day_low":352225.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":142.3,"high":142.3,"low":112.55,"close":112.55},"depth":{"buy":[{"quantity":350,"price":110.3,"orders":1},{"quantity":350,"price":110.25,"orders":1},{"quantity":350,"price":110.2,"orders":1},{"quantity":350,"price":110.15,"orders":1},{"quantity":700,"price":110.05,"orders":1}],"sell":[{"quantity":700,"price":113.5,"orders":2},{"quantity":350,"price":113.65,"orders":1},{"quantity":1050,"price":117.15,"orders":1},{"quantity":1400,"price":118.05,"orders":1},{"quantity":1750,"price":118.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":112.55,"volume":3850,"average_price":124.51,"oi":21700.0,"net_change":-9.55,"total_buy_quantity":29750.0,"total_sell_quantity":27650.0,"lower_circuit_limit":44.85,"upper_circuit_limit":199.35,"last_trade_time":"1746610950511","oi_day_high":21700.0,"oi_day_low":21350.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":84.8,"high":114.4,"low":82.1,"close":110.4},"depth":{"buy":[{"quantity":400,"price":110.2,"orders":1},{"quantity":400,"price":110.15,"orders":1},{"quantity":400,"price":109.15,"orders":1},{"quantity":1600,"price":103.9,"orders":1},{"quantity":1600,"price":103.85,"orders":1}],"sell":[{"quantity":400,"price":113.9,"orders":1},{"quantity":800,"price":113.95,"orders":1},{"quantity":400,"price":114.4,"orders":1},{"quantity":1600,"price":118.45,"orders":1},{"quantity":1600,"price":119.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":110.4,"volume":10400,"average_price":92.32,"oi":28400.0,"net_change":20.75,"total_buy_quantity":27600.0,"total_sell_quantity":34000.0,"lower_circuit_limit":20.6,"upper_circuit_limit":158.7,"last_trade_time":"1746609389359","oi_day_high":29600.0,"oi_day_low":28000.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":8.0,"high":9.3,"low":7.8,"close":8.95},"depth":{"buy":[{"quantity":4875,"price":8.85,"orders":1},{"quantity":4875,"price":8.75,"orders":1},{"quantity":9750,"price":8.7,"orders":2},{"quantity":29250,"price":8.65,"orders":3},{"quantity":24375,"price":8.6,"orders":2}],"sell":[{"quantity":9750,"price":8.95,"orders":2},{"quantity":4875,"price":9.0,"orders":1},{"quantity":4875,"price":9.05,"orders":1},{"quantity":4875,"price":9.1,"orders":1},{"quantity":43875,"price":9.15,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":8.95,"volume":180375,"average_price":8.64,"oi":1301625.0,"net_change":0.15,"total_buy_quantity":575250.0,"total_sell_quantity":536250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1746611799312","oi_day_high":1365000.0,"oi_day_low":1296750.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":4.25,"high":7.9,"low":4.25,"close":7.55},"depth":{"buy":[{"quantity":3000,"price":7.6,"orders":1},{"quantity":12000,"price":7.55,"orders":4},{"quantity":84000,"price":7.5,"orders":4},{"quantity":9000,"price":7.45,"orders":2},{"quantity":6000,"price":7.4,"orders":2}],"sell":[{"quantity":6000,"price":7.65,"orders":2},{"quantity":12000,"price":7.7,"orders":4},{"quantity":27000,"price":7.75,"orders":3},{"quantity":27000,"price":7.8,"orders":3},{"quantity":45000,"price":7.85,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":7.55,"volume":3681000,"average_price":6.94,"oi":2016000.0,"net_change":0.95,"total_buy_quantity":615000.0,"total_sell_quantity":675000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1746611998382","oi_day_high":2070000.0,"oi_day_low":1845000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":30.9,"high":49.5,"low":23.9,"close":24.85},"depth":{"buy":[{"quantity":200,"price":24.35,"orders":1},{"quantity":200,"price":24.3,"orders":1},{"quantity":200,"price":24.05,"orders":1},{"quantity":400,"price":24.0,"orders":2},{"quantity":200,"price":23.05,"orders":1}],"sell":[{"quantity":200,"price":24.9,"orders":1},{"quantity":200,"price":25.0,"orders":1},{"quantity":400,"price":25.05,"orders":1},{"quantity":200,"price":25.5,"orders":1},{"quantity":200,"price":26.5,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":24.85,"volume":467800,"average_price":35.06,"oi":204200.0,"net_change":-29.05,"total_buy_quantity":109200.0,"total_sell_quantity":44200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.85,"last_trade_time":"1746611999805","oi_day_high":225000.0,"oi_day_low":203400.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":6.6,"high":8.7,"low":5.7,"close":8.05},"depth":{"buy":[{"quantity":5900,"price":8.0,"orders":2},{"quantity":8850,"price":7.95,"orders":2},{"quantity":2950,"price":7.9,"orders":1},{"quantity":14750,"price":7.85,"orders":4},{"quantity":14750,"price":7.8,"orders":2}],"sell":[{"quantity":8850,"price":8.15,"orders":2},{"quantity":14750,"price":8.25,"orders":3},{"quantity":2950,"price":8.3,"orders":1},{"quantity":8850,"price":8.35,"orders":2},{"quantity":32450,"price":8.4,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":8.05,"volume":1300950,"average_price":7.89,"oi":817150.0,"net_change":1.3,"total_buy_quantity":501500.0,"total_sell_quantity":566400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1746611899504","oi_day_high":852550.0,"oi_day_low":250750.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":24.25,"high":35.4,"low":24.25,"close":29.4},"depth":{"buy":[{"quantity":1000,"price":29.4,"orders":2},{"quantity":2500,"price":29.35,"orders":5},{"quantity":2000,"price":29.3,"orders":4},{"quantity":2500,"price":29.25,"orders":5},{"quantity":1500,"price":29.2,"orders":3}],"sell":[{"quantity":500,"price":29.7,"orders":1},{"quantity":1000,"price":29.75,"orders":2},{"quantity":500,"price":29.8,"orders":1},{"quantity":1000,"price":29.85,"orders":2},{"quantity":1000,"price":29.9,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":29.4,"volume":1794000,"average_price":29.1,"oi":2168500.0,"net_change":-2.7,"total_buy_quantity":389500.0,"total_sell_quantity":221500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.6,"last_trade_time":"1746611993963","oi_day_high":2296000.0,"oi_day_low":2069000.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":88.6,"high":88.65,"low":49.7,"close":65.5},"depth":{"buy":[{"quantity":350,"price":65.55,"orders":1},{"quantity":350,"price":65.5,"orders":1},{"quantity":350,"price":65.15,"orders":1},{"quantity":350,"price":65.0,"orders":1},{"quantity":700,"price":64.85,"orders":1}],"sell":[{"quantity":700,"price":66.15,"orders":2},{"quantity":350,"price":66.2,"orders":1},{"quantity":1050,"price":66.3,"orders":1},{"quantity":350,"price":66.9,"orders":1},{"quantity":350,"price":67.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":65.5,"volume":492450,"average_price":63.01,"oi":86450.0,"net_change":0.0,"total_buy_quantity":32200.0,"total_sell_quantity":74200.0,"lower_circuit_limit":20.8,"upper_circuit_limit":110.2,"last_trade_time":"1746611997174","oi_day_high":123550.0,"oi_day_low":67200.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":107.85,"high":113.15,"low":106.45,"close":113.15},"depth":{"buy":[{"quantity":200,"price":114.4,"orders":1},{"quantity":200,"price":114.35,"orders":1},{"quantity":200,"price":114.25,"orders":1},{"quantity":200,"price":113.9,"orders":1},{"quantity":200,"price":113.85,"orders":1}],"sell":[{"quantity":400,"price":119.7,"orders":2},{"quantity":200,"price":119.75,"orders":1},{"quantity":400,"price":119.8,"orders":2},{"quantity":200,"price":119.85,"orders":1},{"quantity":800,"price":122.45,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":113.15,"volume":4800,"average_price":110.8,"oi":62000.0,"net_change":12.4,"total_buy_quantity":26200.0,"total_sell_quantity":22600.0,"lower_circuit_limit":42.1,"upper_circuit_limit":159.4,"last_trade_time":"1746611202360","oi_day_high":62000.0,"oi_day_low":61200.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":145.25,"high":146.7,"low":91.0,"close":98.75},"depth":{"buy":[{"quantity":100,"price":95.5,"orders":1},{"quantity":200,"price":95.45,"orders":1},{"quantity":200,"price":94.65,"orders":2},{"quantity":100,"price":94.6,"orders":1},{"quantity":200,"price":94.55,"orders":1}],"sell":[{"quantity":100,"price":97.75,"orders":1},{"quantity":100,"price":97.9,"orders":1},{"quantity":200,"price":97.95,"orders":2},{"quantity":200,"price":98.05,"orders":1},{"quantity":100,"price":98.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":98.75,"volume":44800,"average_price":113.66,"oi":86700.0,"net_change":-23.65,"total_buy_quantity":17400.0,"total_sell_quantity":15200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.45,"last_trade_time":"1746611825437","oi_day_high":91400.0,"oi_day_low":86700.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":33.7,"high":33.75,"low":22.8,"close":23.25},"depth":{"buy":[{"quantity":550,"price":23.2,"orders":1},{"quantity":550,"price":23.15,"orders":1},{"quantity":1100,"price":23.1,"orders":2},{"quantity":3850,"price":23.05,"orders":6},{"quantity":2750,"price":23.0,"orders":4}],"sell":[{"quantity":13750,"price":23.25,"orders":1},{"quantity":550,"price":23.3,"orders":1},{"quantity":1100,"price":23.35,"orders":2},{"quantity":1650,"price":23.4,"orders":3},{"quantity":2750,"price":23.45,"orders":5}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":23.25,"volume":3556300,"average_price":26.01,"oi":2364450.0,"net_change":-4.55,"total_buy_quantity":311850.0,"total_sell_quantity":345950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.3,"last_trade_time":"1746611998912","oi_day_high":2373800.0,"oi_day_low":2128500.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":4.7,"high":7.35,"low":4.05,"close":7.2},"depth":{"buy":[{"quantity":9900,"price":7.15,"orders":5},{"quantity":9900,"price":7.1,"orders":5},{"quantity":6600,"price":7.05,"orders":3},{"quantity":9900,"price":7.0,"orders":5},{"quantity":18150,"price":6.95,"orders":3}],"sell":[{"quantity":1650,"price":7.25,"orders":1},{"quantity":19800,"price":7.3,"orders":12},{"quantity":23100,"price":7.35,"orders":8},{"quantity":18150,"price":7.4,"orders":5},{"quantity":6600,"price":7.45,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":7.2,"volume":5364150,"average_price":6.38,"oi":5202450.0,"net_change":1.5,"total_buy_quantity":458700.0,"total_sell_quantity":589050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1746611999441","oi_day_high":5359200.0,"oi_day_low":5162850.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":0.75,"high":2.2,"low":0.7,"close":1.6},"depth":{"buy":[{"quantity":21000,"price":1.6,"orders":1},{"quantity":6000,"price":1.55,"orders":1},{"quantity":3000,"price":1.2,"orders":1},{"quantity":6000,"price":1.15,"orders":1},{"quantity":3000,"price":1.1,"orders":1}],"sell":[{"quantity":6000,"price":1.85,"orders":1},{"quantity":3000,"price":2.05,"orders":1},{"quantity":3000,"price":2.1,"orders":1},{"quantity":3000,"price":2.15,"orders":1},{"quantity":6000,"price":2.2,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":1.6,"volume":72000,"average_price":1.56,"oi":1.1454E7,"net_change":0.85,"total_buy_quantity":108000.0,"total_sell_quantity":333000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1746610313321","oi_day_high":1.152E7,"oi_day_low":1.1454E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":144.95,"high":159.2,"low":104.5,"close":108.95},"depth":{"buy":[{"quantity":75,"price":108.95,"orders":1},{"quantity":75,"price":108.65,"orders":1},{"quantity":75,"price":108.35,"orders":1},{"quantity":75,"price":108.15,"orders":1},{"quantity":75,"price":108.1,"orders":1}],"sell":[{"quantity":150,"price":109.7,"orders":2},{"quantity":75,"price":110.35,"orders":1},{"quantity":150,"price":110.4,"orders":1},{"quantity":75,"price":110.5,"orders":1},{"quantity":75,"price":111.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":108.95,"volume":99825,"average_price":127.96,"oi":83175.0,"net_change":-40.85,"total_buy_quantity":23775.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":311.0,"last_trade_time":"1746611959035","oi_day_high":84675.0,"oi_day_low":75975.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":24.8,"high":27.3,"low":23.05,"close":24.7},"depth":{"buy":[{"quantity":1500,"price":23.9,"orders":1},{"quantity":3000,"price":23.85,"orders":2},{"quantity":1500,"price":23.8,"orders":1},{"quantity":6000,"price":23.4,"orders":1},{"quantity":6000,"price":22.7,"orders":1}],"sell":[{"quantity":1500,"price":24.25,"orders":1},{"quantity":1500,"price":24.3,"orders":1},{"quantity":6000,"price":24.65,"orders":1},{"quantity":10500,"price":25.15,"orders":2},{"quantity":7500,"price":25.3,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":24.7,"volume":141000,"average_price":24.75,"oi":1129500.0,"net_change":0.15,"total_buy_quantity":145500.0,"total_sell_quantity":156000.0,"lower_circuit_limit":4.55,"upper_circuit_limit":44.55,"last_trade_time":"1746610729292","oi_day_high":1159500.0,"oi_day_low":1126500.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":38.7,"high":56.55,"low":30.45,"close":55.1},"depth":{"buy":[{"quantity":325,"price":54.3,"orders":1},{"quantity":650,"price":54.25,"orders":2},{"quantity":325,"price":54.05,"orders":1},{"quantity":325,"price":54.0,"orders":1},{"quantity":650,"price":53.95,"orders":1}],"sell":[{"quantity":650,"price":55.8,"orders":2},{"quantity":650,"price":55.95,"orders":1},{"quantity":325,"price":56.0,"orders":1},{"quantity":325,"price":56.8,"orders":1},{"quantity":325,"price":56.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":55.1,"volume":374075,"average_price":48.81,"oi":227825.0,"net_change":16.35,"total_buy_quantity":161200.0,"total_sell_quantity":39975.0,"lower_circuit_limit":1.75,"upper_circuit_limit":75.75,"last_trade_time":"1746611977119","oi_day_high":228150.0,"oi_day_low":201175.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":57.55,"high":83.45,"low":56.9,"close":75.0},"depth":{"buy":[{"quantity":225,"price":75.1,"orders":1},{"quantity":900,"price":75.0,"orders":2},{"quantity":450,"price":74.95,"orders":1},{"quantity":225,"price":74.3,"orders":1},{"quantity":450,"price":74.25,"orders":1}],"sell":[{"quantity":225,"price":76.05,"orders":1},{"quantity":225,"price":76.1,"orders":1},{"quantity":225,"price":76.2,"orders":1},{"quantity":450,"price":76.25,"orders":1},{"quantity":450,"price":76.5,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":75.0,"volume":400500,"average_price":73.16,"oi":140625.0,"net_change":13.85,"total_buy_quantity":87300.0,"total_sell_quantity":31050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.95,"last_trade_time":"1746611997946","oi_day_high":150750.0,"oi_day_low":127575.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":12.85,"high":15.5,"low":11.85,"close":12.35},"depth":{"buy":[{"quantity":2800,"price":12.25,"orders":1},{"quantity":2800,"price":12.2,"orders":1},{"quantity":2800,"price":12.1,"orders":1},{"quantity":2800,"price":12.0,"orders":1},{"quantity":8400,"price":11.95,"orders":3}],"sell":[{"quantity":2800,"price":12.4,"orders":1},{"quantity":11200,"price":12.45,"orders":3},{"quantity":5600,"price":12.5,"orders":2},{"quantity":8400,"price":12.55,"orders":2},{"quantity":2800,"price":12.6,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":12.35,"volume":716800,"average_price":12.71,"oi":1999200.0,"net_change":-1.6,"total_buy_quantity":333200.0,"total_sell_quantity":448000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1746611995006","oi_day_high":2030000.0,"oi_day_low":1923600.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":238.9,"high":528.95,"low":235.7,"close":380.15},"depth":{"buy":[{"quantity":125,"price":380.1,"orders":1},{"quantity":125,"price":376.4,"orders":1},{"quantity":125,"price":376.35,"orders":1},{"quantity":125,"price":376.3,"orders":1},{"quantity":250,"price":376.25,"orders":1}],"sell":[{"quantity":125,"price":381.0,"orders":1},{"quantity":125,"price":382.9,"orders":1},{"quantity":125,"price":382.95,"orders":1},{"quantity":125,"price":383.0,"orders":1},{"quantity":125,"price":383.25,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":380.15,"volume":1741250,"average_price":392.74,"oi":304375.0,"net_change":177.65,"total_buy_quantity":29125.0,"total_sell_quantity":31000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1061.8,"last_trade_time":"1746611993743","oi_day_high":343375.0,"oi_day_low":277750.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":16.85,"high":23.5,"low":15.75,"close":22.8},"depth":{"buy":[{"quantity":375,"price":21.65,"orders":1},{"quantity":375,"price":21.6,"orders":1},{"quantity":375,"price":21.05,"orders":1},{"quantity":375,"price":20.95,"orders":1},{"quantity":375,"price":19.7,"orders":1}],"sell":[{"quantity":375,"price":22.55,"orders":1},{"quantity":375,"price":22.6,"orders":1},{"quantity":375,"price":22.85,"orders":1},{"quantity":375,"price":22.9,"orders":1},{"quantity":375,"price":23.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":22.8,"volume":63375,"average_price":20.1,"oi":55125.0,"net_change":7.5,"total_buy_quantity":89625.0,"total_sell_quantity":67125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.05,"last_trade_time":"1746611959158","oi_day_high":55125.0,"oi_day_low":44625.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":14.05,"high":15.25,"low":13.25,"close":14.05},"depth":{"buy":[{"quantity":4462,"price":13.95,"orders":1},{"quantity":8924,"price":13.85,"orders":2},{"quantity":8924,"price":13.8,"orders":2},{"quantity":4462,"price":13.75,"orders":1},{"quantity":4462,"price":13.7,"orders":1}],"sell":[{"quantity":8924,"price":14.15,"orders":2},{"quantity":4462,"price":14.2,"orders":1},{"quantity":13386,"price":14.25,"orders":2},{"quantity":4462,"price":14.3,"orders":1},{"quantity":13386,"price":14.35,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":14.05,"volume":187404,"average_price":14.12,"oi":419428.0,"net_change":-4.2,"total_buy_quantity":464048.0,"total_sell_quantity":468510.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1746611931990","oi_day_high":441738.0,"oi_day_low":392656.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":17.7,"high":17.7,"low":17.7,"close":17.7},"depth":{"buy":[{"quantity":10600,"price":16.4,"orders":1},{"quantity":2650,"price":16.35,"orders":1},{"quantity":10600,"price":16.2,"orders":1},{"quantity":26500,"price":15.9,"orders":1},{"quantity":7950,"price":15.1,"orders":1}],"sell":[{"quantity":2650,"price":17.2,"orders":1},{"quantity":2650,"price":17.25,"orders":1},{"quantity":2650,"price":17.35,"orders":1},{"quantity":2650,"price":17.4,"orders":1},{"quantity":7950,"price":17.8,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":17.7,"volume":2650,"average_price":17.7,"oi":132500.0,"net_change":-2.75,"total_buy_quantity":233200.0,"total_sell_quantity":249100.0,"lower_circuit_limit":0.45,"upper_circuit_limit":40.45,"last_trade_time":"1746604965037","oi_day_high":132500.0,"oi_day_low":132500.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":720.0,"high":796.6,"low":700.8,"close":728.25},"depth":{"buy":[{"quantity":100,"price":720.15,"orders":2},{"quantity":150,"price":720.1,"orders":2},{"quantity":150,"price":720.05,"orders":2},{"quantity":100,"price":712.6,"orders":1},{"quantity":100,"price":712.55,"orders":1}],"sell":[{"quantity":150,"price":784.55,"orders":1},{"quantity":2950,"price":784.6,"orders":5},{"quantity":150,"price":784.65,"orders":1},{"quantity":100,"price":789.9,"orders":2},{"quantity":100,"price":789.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":728.25,"volume":1150,"average_price":749.28,"oi":36000.0,"net_change":27.45,"total_buy_quantity":5900.0,"total_sell_quantity":8200.0,"lower_circuit_limit":16.5,"upper_circuit_limit":1128.55,"last_trade_time":"1746611735102","oi_day_high":36100.0,"oi_day_low":36000.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":2.35,"high":2.45,"low":1.9,"close":2.0},"depth":{"buy":[{"quantity":5500,"price":2.0,"orders":2},{"quantity":11000,"price":1.95,"orders":4},{"quantity":22000,"price":1.9,"orders":3},{"quantity":19250,"price":1.85,"orders":5},{"quantity":13750,"price":1.8,"orders":5}],"sell":[{"quantity":13750,"price":2.05,"orders":2},{"quantity":19250,"price":2.1,"orders":5},{"quantity":13750,"price":2.15,"orders":4},{"quantity":8250,"price":2.2,"orders":2},{"quantity":8250,"price":2.25,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":2.0,"volume":423500,"average_price":2.09,"oi":704000.0,"net_change":-0.25,"total_buy_quantity":470250.0,"total_sell_quantity":536250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1746611755348","oi_day_high":767250.0,"oi_day_low":687500.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":150.1,"high":150.1,"low":135.15,"close":136.5},"depth":{"buy":[{"quantity":750,"price":136.15,"orders":3},{"quantity":250,"price":136.1,"orders":1},{"quantity":500,"price":135.05,"orders":1},{"quantity":250,"price":133.7,"orders":1},{"quantity":250,"price":132.1,"orders":1}],"sell":[{"quantity":500,"price":137.7,"orders":2},{"quantity":500,"price":137.95,"orders":1},{"quantity":500,"price":140.9,"orders":2},{"quantity":500,"price":140.95,"orders":1},{"quantity":250,"price":143.1,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":136.5,"volume":3250,"average_price":138.23,"oi":13250.0,"net_change":-12.4,"total_buy_quantity":17500.0,"total_sell_quantity":17000.0,"lower_circuit_limit":62.1,"upper_circuit_limit":361.9,"last_trade_time":"1746611995150","oi_day_high":13250.0,"oi_day_low":12750.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.7,"high":0.8,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":1170000,"price":0.4,"orders":28},{"quantity":2340000,"price":0.35,"orders":9},{"quantity":3120000,"price":0.3,"orders":13},{"quantity":1924000,"price":0.25,"orders":5},{"quantity":2132000,"price":0.2,"orders":6}],"sell":[{"quantity":1612000,"price":0.45,"orders":15},{"quantity":2080000,"price":0.5,"orders":21},{"quantity":1534000,"price":0.55,"orders":11},{"quantity":2106000,"price":0.6,"orders":14},{"quantity":1560000,"price":0.65,"orders":7}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.45,"volume":38636000,"average_price":0.54,"oi":4.2718E7,"net_change":-0.25,"total_buy_quantity":1.6458E7,"total_sell_quantity":1.495E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1746611997238","oi_day_high":4.29E7,"oi_day_low":3.1668E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":128.2,"high":128.2,"low":113.0,"close":113.0},"depth":{"buy":[{"quantity":275,"price":115.6,"orders":1},{"quantity":550,"price":115.55,"orders":1},{"quantity":275,"price":115.0,"orders":1},{"quantity":1375,"price":112.25,"orders":1},{"quantity":275,"price":108.0,"orders":1}],"sell":[{"quantity":275,"price":120.35,"orders":1},{"quantity":275,"price":120.4,"orders":1},{"quantity":275,"price":120.55,"orders":1},{"quantity":1375,"price":124.65,"orders":1},{"quantity":825,"price":124.8,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":113.0,"volume":1925,"average_price":122.8,"oi":30525.0,"net_change":-30.15,"total_buy_quantity":14850.0,"total_sell_quantity":24750.0,"lower_circuit_limit":47.5,"upper_circuit_limit":238.8,"last_trade_time":"1746608462941","oi_day_high":30525.0,"oi_day_low":29700.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":500.0,"high":526.0,"low":500.0,"close":525.9},"depth":{"buy":[{"quantity":150,"price":497.45,"orders":1},{"quantity":150,"price":497.4,"orders":1},{"quantity":150,"price":497.35,"orders":1},{"quantity":150,"price":497.3,"orders":1},{"quantity":600,"price":490.2,"orders":1}],"sell":[{"quantity":150,"price":523.0,"orders":1},{"quantity":600,"price":523.05,"orders":1},{"quantity":750,"price":524.25,"orders":1},{"quantity":1500,"price":529.2,"orders":1},{"quantity":1500,"price":537.45,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":525.9,"volume":8400,"average_price":516.56,"oi":19350.0,"net_change":55.85,"total_buy_quantity":14100.0,"total_sell_quantity":12900.0,"lower_circuit_limit":294.95,"upper_circuit_limit":696.25,"last_trade_time":"1746593711967","oi_day_high":21900.0,"oi_day_low":19350.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":73.9,"high":83.6,"low":66.25,"close":68.15},"depth":{"buy":[{"quantity":1800,"price":61.05,"orders":1},{"quantity":450,"price":61.0,"orders":1},{"quantity":2250,"price":59.25,"orders":1},{"quantity":1800,"price":58.05,"orders":1},{"quantity":2250,"price":57.85,"orders":1}],"sell":[{"quantity":900,"price":66.0,"orders":2},{"quantity":450,"price":66.05,"orders":1},{"quantity":450,"price":66.2,"orders":1},{"quantity":450,"price":67.45,"orders":1},{"quantity":1350,"price":68.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":68.15,"volume":18450,"average_price":73.0,"oi":67050.0,"net_change":-3.35,"total_buy_quantity":31050.0,"total_sell_quantity":48150.0,"lower_circuit_limit":14.2,"upper_circuit_limit":128.8,"last_trade_time":"1746602898216","oi_day_high":67050.0,"oi_day_low":65700.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":420.35,"high":462.3,"low":390.2,"close":410.05},"depth":{"buy":[{"quantity":250,"price":402.6,"orders":2},{"quantity":250,"price":402.55,"orders":1},{"quantity":125,"price":400.1,"orders":1},{"quantity":250,"price":400.05,"orders":1},{"quantity":375,"price":397.55,"orders":2}],"sell":[{"quantity":125,"price":407.35,"orders":1},{"quantity":125,"price":407.4,"orders":1},{"quantity":250,"price":407.45,"orders":1},{"quantity":125,"price":409.75,"orders":1},{"quantity":250,"price":409.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":410.05,"volume":2625,"average_price":411.23,"oi":25250.0,"net_change":-37.0,"total_buy_quantity":2875.0,"total_sell_quantity":8125.0,"lower_circuit_limit":190.9,"upper_circuit_limit":703.2,"last_trade_time":"1746609042703","oi_day_high":25250.0,"oi_day_low":24500.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":25.45,"high":28.25,"low":15.45,"close":16.75},"depth":{"buy":[{"quantity":650,"price":16.35,"orders":1},{"quantity":1300,"price":16.3,"orders":2},{"quantity":1300,"price":16.25,"orders":2},{"quantity":650,"price":16.1,"orders":1},{"quantity":1300,"price":16.05,"orders":1}],"sell":[{"quantity":1300,"price":17.15,"orders":2},{"quantity":1300,"price":17.2,"orders":2},{"quantity":650,"price":17.45,"orders":1},{"quantity":650,"price":17.5,"orders":1},{"quantity":650,"price":17.55,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":16.75,"volume":223600,"average_price":22.06,"oi":313300.0,"net_change":-7.95,"total_buy_quantity":116350.0,"total_sell_quantity":148850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.45,"last_trade_time":"1746611972964","oi_day_high":349700.0,"oi_day_low":313300.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":3.8,"high":6.05,"low":3.4,"close":5.35},"depth":{"buy":[{"quantity":3225,"price":5.3,"orders":1},{"quantity":3225,"price":5.1,"orders":1},{"quantity":54825,"price":4.5,"orders":1},{"quantity":35475,"price":4.2,"orders":2},{"quantity":32250,"price":4.05,"orders":1}],"sell":[{"quantity":6450,"price":5.55,"orders":1},{"quantity":9675,"price":5.65,"orders":2},{"quantity":6450,"price":5.7,"orders":1},{"quantity":3225,"price":5.85,"orders":1},{"quantity":3225,"price":5.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":5.35,"volume":454725,"average_price":4.93,"oi":1925325.0,"net_change":1.25,"total_buy_quantity":490200.0,"total_sell_quantity":609525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1746611653760","oi_day_high":1967250.0,"oi_day_low":1915650.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":2072.9,"high":2072.9,"low":1982.7,"close":1982.7},"depth":{"buy":[{"quantity":75,"price":2063.75,"orders":1},{"quantity":100,"price":2063.7,"orders":1},{"quantity":125,"price":2061.85,"orders":1},{"quantity":250,"price":2000.8,"orders":1},{"quantity":100,"price":1968.95,"orders":1}],"sell":[{"quantity":100,"price":2343.5,"orders":1},{"quantity":125,"price":2350.05,"orders":1},{"quantity":250,"price":2395.2,"orders":1},{"quantity":250,"price":2407.7,"orders":1},{"quantity":750,"price":3062.5,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1982.7,"volume":50,"average_price":2027.8,"oi":450.0,"net_change":-199.3,"total_buy_quantity":1650.0,"total_sell_quantity":1475.0,"lower_circuit_limit":1118.85,"upper_circuit_limit":4577.1,"last_trade_time":"1746591406507","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":10.45,"high":10.8,"low":7.7,"close":9.75},"depth":{"buy":[{"quantity":1750,"price":9.75,"orders":2},{"quantity":1750,"price":9.7,"orders":2},{"quantity":3500,"price":9.65,"orders":3},{"quantity":875,"price":9.6,"orders":1},{"quantity":875,"price":9.55,"orders":1}],"sell":[{"quantity":875,"price":9.95,"orders":1},{"quantity":1750,"price":10.0,"orders":2},{"quantity":875,"price":10.05,"orders":1},{"quantity":1750,"price":10.1,"orders":2},{"quantity":1750,"price":10.15,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":9.75,"volume":391125,"average_price":9.44,"oi":495250.0,"net_change":0.0,"total_buy_quantity":378000.0,"total_sell_quantity":174125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1746611920491","oi_day_high":548625.0,"oi_day_low":494375.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":8.55,"high":18.8,"low":8.55,"close":18.6},"depth":{"buy":[{"quantity":1550,"price":18.55,"orders":1},{"quantity":1550,"price":18.5,"orders":1},{"quantity":1550,"price":18.35,"orders":1},{"quantity":1550,"price":17.95,"orders":1},{"quantity":1550,"price":17.9,"orders":1}],"sell":[{"quantity":3100,"price":18.85,"orders":2},{"quantity":1550,"price":18.9,"orders":1},{"quantity":6200,"price":18.95,"orders":3},{"quantity":1550,"price":19.1,"orders":1},{"quantity":6200,"price":19.15,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":18.6,"volume":212350,"average_price":15.83,"oi":289850.0,"net_change":11.3,"total_buy_quantity":203050.0,"total_sell_quantity":240250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1746611984026","oi_day_high":292950.0,"oi_day_low":255750.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":49.55,"high":61.2,"low":40.0,"close":42.0},"depth":{"buy":[{"quantity":325,"price":42.2,"orders":1},{"quantity":4875,"price":42.15,"orders":1},{"quantity":1950,"price":41.05,"orders":3},{"quantity":325,"price":40.8,"orders":1},{"quantity":325,"price":40.75,"orders":1}],"sell":[{"quantity":325,"price":42.95,"orders":1},{"quantity":1300,"price":43.0,"orders":1},{"quantity":325,"price":43.05,"orders":1},{"quantity":325,"price":44.15,"orders":1},{"quantity":1625,"price":44.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":42.0,"volume":406900,"average_price":52.74,"oi":114400.0,"net_change":-5.35,"total_buy_quantity":109525.0,"total_sell_quantity":70525.0,"lower_circuit_limit":3.1,"upper_circuit_limit":91.6,"last_trade_time":"1746611961369","oi_day_high":147875.0,"oi_day_low":95875.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":279080000,"price":0.05,"orders":714},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2880000,"price":0.1,"orders":5},{"quantity":116720000,"price":0.15,"orders":294},{"quantity":44200000,"price":0.2,"orders":108},{"quantity":25720000,"price":0.25,"orders":59},{"quantity":12720000,"price":0.3,"orders":45}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.1,"volume":107520000,"average_price":0.09,"oi":4.5136E8,"net_change":0.0,"total_buy_quantity":2.7908E8,"total_sell_quantity":2.2896E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1746611998926","oi_day_high":4.5376E8,"oi_day_low":4.3484E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":109.7,"high":119.7,"low":102.85,"close":118.0},"depth":{"buy":[{"quantity":367,"price":113.2,"orders":1},{"quantity":367,"price":113.15,"orders":1},{"quantity":734,"price":113.05,"orders":1},{"quantity":367,"price":112.9,"orders":1},{"quantity":367,"price":112.5,"orders":1}],"sell":[{"quantity":734,"price":115.45,"orders":2},{"quantity":367,"price":115.5,"orders":1},{"quantity":367,"price":117.15,"orders":1},{"quantity":1101,"price":121.0,"orders":1},{"quantity":1835,"price":121.35,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":118.0,"volume":13946,"average_price":112.0,"oi":199648.0,"net_change":8.3,"total_buy_quantity":40370.0,"total_sell_quantity":35599.0,"lower_circuit_limit":56.25,"upper_circuit_limit":163.15,"last_trade_time":"1746611105836","oi_day_high":202584.0,"oi_day_low":199648.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":58.3,"high":63.4,"low":39.8,"close":39.95},"depth":{"buy":[{"quantity":1400,"price":40.0,"orders":4},{"quantity":1050,"price":39.7,"orders":3},{"quantity":1400,"price":39.65,"orders":3},{"quantity":350,"price":39.6,"orders":1},{"quantity":350,"price":39.55,"orders":1}],"sell":[{"quantity":700,"price":40.2,"orders":2},{"quantity":350,"price":40.25,"orders":1},{"quantity":1750,"price":40.3,"orders":3},{"quantity":9100,"price":40.35,"orders":2},{"quantity":350,"price":40.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":39.95,"volume":733950,"average_price":46.19,"oi":381850.0,"net_change":-18.35,"total_buy_quantity":60200.0,"total_sell_quantity":106750.0,"lower_circuit_limit":14.25,"upper_circuit_limit":102.35,"last_trade_time":"1746611995450","oi_day_high":386050.0,"oi_day_low":214900.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":37.6,"high":37.6,"low":24.85,"close":29.3},"depth":{"buy":[{"quantity":525,"price":28.9,"orders":1},{"quantity":1050,"price":28.85,"orders":1},{"quantity":1050,"price":28.65,"orders":2},{"quantity":525,"price":28.6,"orders":1},{"quantity":1050,"price":28.45,"orders":1}],"sell":[{"quantity":525,"price":29.65,"orders":1},{"quantity":525,"price":29.85,"orders":1},{"quantity":525,"price":29.9,"orders":1},{"quantity":1050,"price":29.95,"orders":1},{"quantity":525,"price":30.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":29.3,"volume":70350,"average_price":29.94,"oi":60900.0,"net_change":-0.85,"total_buy_quantity":92925.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.25,"last_trade_time":"1746611677158","oi_day_high":71400.0,"oi_day_low":60375.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":65.0,"high":119.0,"low":65.0,"close":110.3},"depth":{"buy":[{"quantity":125,"price":109.05,"orders":1},{"quantity":125,"price":109.0,"orders":1},{"quantity":250,"price":108.5,"orders":1},{"quantity":125,"price":108.25,"orders":1},{"quantity":250,"price":108.2,"orders":1}],"sell":[{"quantity":125,"price":110.15,"orders":1},{"quantity":125,"price":110.2,"orders":1},{"quantity":125,"price":110.3,"orders":1},{"quantity":250,"price":110.55,"orders":1},{"quantity":125,"price":110.6,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":110.3,"volume":658625,"average_price":96.26,"oi":298000.0,"net_change":28.2,"total_buy_quantity":53625.0,"total_sell_quantity":36875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":340.05,"last_trade_time":"1746611997877","oi_day_high":366625.0,"oi_day_low":298000.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":35.2,"high":39.2,"low":31.55,"close":34.45},"depth":{"buy":[{"quantity":1250,"price":33.85,"orders":1},{"quantity":1250,"price":33.8,"orders":1},{"quantity":6250,"price":32.9,"orders":1},{"quantity":6250,"price":32.7,"orders":1},{"quantity":5000,"price":32.25,"orders":1}],"sell":[{"quantity":1250,"price":35.1,"orders":1},{"quantity":1250,"price":35.15,"orders":1},{"quantity":1250,"price":35.25,"orders":1},{"quantity":1250,"price":35.5,"orders":1},{"quantity":1250,"price":35.55,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":34.45,"volume":171250,"average_price":35.15,"oi":118750.0,"net_change":-1.8,"total_buy_quantity":73750.0,"total_sell_quantity":141250.0,"lower_circuit_limit":13.3,"upper_circuit_limit":59.2,"last_trade_time":"1746611113898","oi_day_high":125000.0,"oi_day_low":116250.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":26.75,"high":29.3,"low":19.2,"close":20.15},"depth":{"buy":[{"quantity":456,"price":20.45,"orders":1},{"quantity":1824,"price":20.4,"orders":2},{"quantity":456,"price":20.3,"orders":1},{"quantity":912,"price":20.25,"orders":2},{"quantity":912,"price":20.2,"orders":2}],"sell":[{"quantity":456,"price":20.65,"orders":1},{"quantity":456,"price":20.7,"orders":1},{"quantity":912,"price":20.8,"orders":2},{"quantity":456,"price":20.9,"orders":1},{"quantity":1368,"price":20.95,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":20.15,"volume":494760,"average_price":23.42,"oi":366168.0,"net_change":-6.55,"total_buy_quantity":115824.0,"total_sell_quantity":109896.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.3,"last_trade_time":"1746611994600","oi_day_high":372552.0,"oi_day_low":336984.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":32.0,"high":36.0,"low":26.4,"close":26.75},"depth":{"buy":[{"quantity":1000,"price":26.7,"orders":1},{"quantity":1000,"price":26.65,"orders":1},{"quantity":1000,"price":26.55,"orders":1},{"quantity":1000,"price":26.5,"orders":1},{"quantity":2000,"price":26.45,"orders":1}],"sell":[{"quantity":4000,"price":26.95,"orders":3},{"quantity":1000,"price":27.0,"orders":1},{"quantity":2000,"price":27.2,"orders":2},{"quantity":3000,"price":27.25,"orders":2},{"quantity":1000,"price":27.45,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":26.75,"volume":66000,"average_price":29.67,"oi":145000.0,"net_change":-9.7,"total_buy_quantity":96000.0,"total_sell_quantity":134000.0,"lower_circuit_limit":13.6,"upper_circuit_limit":59.3,"last_trade_time":"1746611993345","oi_day_high":147000.0,"oi_day_low":141000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":212.0,"high":252.45,"low":205.1,"close":241.8},"depth":{"buy":[{"quantity":175,"price":241.8,"orders":1},{"quantity":350,"price":240.1,"orders":2},{"quantity":525,"price":240.05,"orders":2},{"quantity":175,"price":240.0,"orders":1},{"quantity":175,"price":238.6,"orders":1}],"sell":[{"quantity":350,"price":242.5,"orders":2},{"quantity":175,"price":242.55,"orders":1},{"quantity":175,"price":242.65,"orders":1},{"quantity":175,"price":242.7,"orders":1},{"quantity":175,"price":244.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":241.8,"volume":98700,"average_price":225.58,"oi":199850.0,"net_change":29.15,"total_buy_quantity":22925.0,"total_sell_quantity":26250.0,"lower_circuit_limit":77.15,"upper_circuit_limit":348.15,"last_trade_time":"1746611976299","oi_day_high":204575.0,"oi_day_low":194425.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":233.2,"high":267.3,"low":225.05,"close":265.7},"depth":{"buy":[{"quantity":175,"price":262.7,"orders":1},{"quantity":175,"price":262.65,"orders":1},{"quantity":525,"price":260.55,"orders":1},{"quantity":175,"price":260.5,"orders":1},{"quantity":525,"price":256.45,"orders":1}],"sell":[{"quantity":175,"price":266.2,"orders":1},{"quantity":175,"price":266.4,"orders":1},{"quantity":525,"price":267.4,"orders":1},{"quantity":350,"price":267.45,"orders":1},{"quantity":525,"price":268.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":265.7,"volume":6125,"average_price":242.98,"oi":21875.0,"net_change":22.35,"total_buy_quantity":12250.0,"total_sell_quantity":11900.0,"lower_circuit_limit":80.8,"upper_circuit_limit":405.9,"last_trade_time":"1746611976438","oi_day_high":22400.0,"oi_day_low":21700.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":9.3,"high":17.1,"low":6.95,"close":9.35},"depth":{"buy":[{"quantity":725,"price":9.1,"orders":1},{"quantity":4350,"price":9.05,"orders":3},{"quantity":10875,"price":9.0,"orders":4},{"quantity":725,"price":8.95,"orders":1},{"quantity":2900,"price":8.9,"orders":2}],"sell":[{"quantity":725,"price":9.25,"orders":1},{"quantity":725,"price":9.3,"orders":1},{"quantity":1450,"price":9.35,"orders":2},{"quantity":2175,"price":9.4,"orders":3},{"quantity":1450,"price":9.45,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":9.35,"volume":1470300,"average_price":12.59,"oi":555350.0,"net_change":-0.7,"total_buy_quantity":618425.0,"total_sell_quantity":253750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1746611999129","oi_day_high":653225.0,"oi_day_low":539400.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":1060.85,"high":1164.4,"low":865.1,"close":918.0},"depth":{"buy":[{"quantity":100,"price":913.85,"orders":2},{"quantity":100,"price":913.8,"orders":2},{"quantity":50,"price":913.7,"orders":1},{"quantity":100,"price":913.55,"orders":1},{"quantity":50,"price":911.7,"orders":1}],"sell":[{"quantity":100,"price":922.45,"orders":1},{"quantity":50,"price":923.0,"orders":1},{"quantity":50,"price":923.05,"orders":1},{"quantity":100,"price":923.1,"orders":2},{"quantity":50,"price":926.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":918.0,"volume":32200,"average_price":974.93,"oi":67500.0,"net_change":-60.95,"total_buy_quantity":3650.0,"total_sell_quantity":7500.0,"lower_circuit_limit":265.95,"upper_circuit_limit":1691.95,"last_trade_time":"1746611997150","oi_day_high":68800.0,"oi_day_low":67150.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":12.95,"high":14.7,"low":12.7,"close":12.7},"depth":{"buy":[{"quantity":3525,"price":12.2,"orders":1},{"quantity":3525,"price":12.15,"orders":1},{"quantity":10575,"price":12.05,"orders":2},{"quantity":14100,"price":11.9,"orders":1},{"quantity":42300,"price":11.85,"orders":2}],"sell":[{"quantity":3525,"price":12.55,"orders":1},{"quantity":7050,"price":12.6,"orders":2},{"quantity":14100,"price":12.9,"orders":1},{"quantity":42300,"price":12.95,"orders":3},{"quantity":14100,"price":13.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":12.7,"volume":70500,"average_price":13.45,"oi":525225.0,"net_change":-0.5,"total_buy_quantity":370125.0,"total_sell_quantity":380700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1746610419123","oi_day_high":525225.0,"oi_day_low":500550.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":0.75,"high":1.6,"low":0.75,"close":0.9},"depth":{"buy":[{"quantity":104000,"price":0.85,"orders":7},{"quantity":80000,"price":0.8,"orders":6},{"quantity":80000,"price":0.75,"orders":3},{"quantity":56000,"price":0.7,"orders":4},{"quantity":32000,"price":0.65,"orders":3}],"sell":[{"quantity":104000,"price":0.9,"orders":8},{"quantity":104000,"price":0.95,"orders":9},{"quantity":104000,"price":1.0,"orders":8},{"quantity":80000,"price":1.05,"orders":4},{"quantity":72000,"price":1.1,"orders":5}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":0.9,"volume":8528000,"average_price":1.15,"oi":3840000.0,"net_change":-0.3,"total_buy_quantity":2144000.0,"total_sell_quantity":2112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1746611992507","oi_day_high":4080000.0,"oi_day_low":3336000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":230.05,"high":247.75,"low":195.2,"close":204.15},"depth":{"buy":[{"quantity":400,"price":196.55,"orders":1},{"quantity":400,"price":195.05,"orders":1},{"quantity":200,"price":194.75,"orders":1},{"quantity":200,"price":194.25,"orders":1},{"quantity":200,"price":194.1,"orders":1}],"sell":[{"quantity":200,"price":199.35,"orders":1},{"quantity":200,"price":199.4,"orders":1},{"quantity":400,"price":199.45,"orders":1},{"quantity":200,"price":199.9,"orders":1},{"quantity":200,"price":208.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":204.15,"volume":11400,"average_price":210.35,"oi":25000.0,"net_change":-66.2,"total_buy_quantity":7200.0,"total_sell_quantity":19200.0,"lower_circuit_limit":121.0,"upper_circuit_limit":419.7,"last_trade_time":"1746611692043","oi_day_high":32200.0,"oi_day_low":25000.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":9.1,"high":9.3,"low":8.05,"close":8.05},"depth":{"buy":[{"quantity":4150,"price":7.9,"orders":1},{"quantity":16600,"price":7.85,"orders":3},{"quantity":4150,"price":7.8,"orders":1},{"quantity":8300,"price":7.75,"orders":1},{"quantity":24900,"price":7.65,"orders":2}],"sell":[{"quantity":4150,"price":8.0,"orders":1},{"quantity":4150,"price":8.05,"orders":1},{"quantity":16600,"price":8.25,"orders":1},{"quantity":20750,"price":8.3,"orders":1},{"quantity":4150,"price":8.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":8.05,"volume":66400,"average_price":8.6,"oi":1585300.0,"net_change":-1.3,"total_buy_quantity":502150.0,"total_sell_quantity":535350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1746611186685","oi_day_high":1597750.0,"oi_day_low":1577000.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":6.7,"high":6.75,"low":3.95,"close":4.0},"depth":{"buy":[{"quantity":18000,"price":4.0,"orders":1},{"quantity":18000,"price":3.95,"orders":6},{"quantity":28800,"price":3.9,"orders":10},{"quantity":34200,"price":3.85,"orders":5},{"quantity":5400,"price":3.8,"orders":1}],"sell":[{"quantity":12600,"price":4.05,"orders":5},{"quantity":36000,"price":4.1,"orders":9},{"quantity":37800,"price":4.15,"orders":9},{"quantity":55800,"price":4.2,"orders":11},{"quantity":25200,"price":4.25,"orders":8}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":4.0,"volume":3034800,"average_price":4.94,"oi":1625400.0,"net_change":-1.75,"total_buy_quantity":648000.0,"total_sell_quantity":905400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1746611988261","oi_day_high":1677600.0,"oi_day_low":1611000.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":127.0,"high":132.0,"low":113.8,"close":115.5},"depth":{"buy":[{"quantity":500,"price":116.1,"orders":1},{"quantity":500,"price":115.9,"orders":1},{"quantity":500,"price":115.85,"orders":1},{"quantity":1000,"price":114.55,"orders":1},{"quantity":500,"price":114.5,"orders":1}],"sell":[{"quantity":500,"price":116.75,"orders":1},{"quantity":500,"price":116.8,"orders":1},{"quantity":1000,"price":117.55,"orders":1},{"quantity":2500,"price":117.6,"orders":1},{"quantity":1000,"price":117.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":115.5,"volume":140000,"average_price":123.19,"oi":2124000.0,"net_change":-11.35,"total_buy_quantity":70500.0,"total_sell_quantity":108000.0,"lower_circuit_limit":71.2,"upper_circuit_limit":182.5,"last_trade_time":"1746611857624","oi_day_high":2179500.0,"oi_day_low":2124000.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":52.9,"high":60.45,"low":46.85,"close":48.05},"depth":{"buy":[{"quantity":1100,"price":47.6,"orders":2},{"quantity":550,"price":47.25,"orders":1},{"quantity":550,"price":46.3,"orders":1},{"quantity":2750,"price":46.25,"orders":1},{"quantity":550,"price":44.75,"orders":1}],"sell":[{"quantity":1100,"price":48.1,"orders":2},{"quantity":550,"price":48.4,"orders":1},{"quantity":1100,"price":48.45,"orders":1},{"quantity":550,"price":49.15,"orders":1},{"quantity":550,"price":49.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":48.05,"volume":40150,"average_price":50.53,"oi":232650.0,"net_change":-9.6,"total_buy_quantity":34650.0,"total_sell_quantity":62150.0,"lower_circuit_limit":24.85,"upper_circuit_limit":90.45,"last_trade_time":"1746611897729","oi_day_high":233750.0,"oi_day_low":226050.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":93.1,"high":109.0,"low":86.75,"close":89.75},"depth":{"buy":[{"quantity":425,"price":89.0,"orders":1},{"quantity":850,"price":88.95,"orders":1},{"quantity":425,"price":88.7,"orders":1},{"quantity":425,"price":86.7,"orders":1},{"quantity":2125,"price":85.2,"orders":1}],"sell":[{"quantity":425,"price":90.15,"orders":1},{"quantity":425,"price":90.2,"orders":1},{"quantity":850,"price":90.25,"orders":1},{"quantity":850,"price":91.05,"orders":1},{"quantity":425,"price":92.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":89.75,"volume":48875,"average_price":96.54,"oi":155125.0,"net_change":-13.9,"total_buy_quantity":34850.0,"total_sell_quantity":46750.0,"lower_circuit_limit":37.2,"upper_circuit_limit":170.1,"last_trade_time":"1746611522020","oi_day_high":155125.0,"oi_day_low":148325.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":5.3,"high":8.4,"low":5.25,"close":7.9},"depth":{"buy":[{"quantity":5250,"price":7.9,"orders":2},{"quantity":28875,"price":7.85,"orders":7},{"quantity":34125,"price":7.8,"orders":7},{"quantity":39375,"price":7.75,"orders":4},{"quantity":28875,"price":7.7,"orders":5}],"sell":[{"quantity":15750,"price":8.0,"orders":6},{"quantity":10500,"price":8.05,"orders":3},{"quantity":5250,"price":8.1,"orders":1},{"quantity":5250,"price":8.15,"orders":1},{"quantity":13125,"price":8.2,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":7.9,"volume":8862000,"average_price":7.13,"oi":4606875.0,"net_change":2.15,"total_buy_quantity":895125.0,"total_sell_quantity":868875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1746611991781","oi_day_high":5310375.0,"oi_day_low":4580625.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":1.7,"high":2.6,"low":1.65,"close":2.4},"depth":{"buy":[{"quantity":29000,"price":2.35,"orders":5},{"quantity":17400,"price":2.3,"orders":3},{"quantity":17400,"price":2.25,"orders":3},{"quantity":69600,"price":2.2,"orders":4},{"quantity":23200,"price":2.15,"orders":3}],"sell":[{"quantity":69600,"price":2.45,"orders":6},{"quantity":52200,"price":2.5,"orders":5},{"quantity":98600,"price":2.55,"orders":8},{"quantity":110200,"price":2.6,"orders":8},{"quantity":40600,"price":2.65,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":2.4,"volume":2789800,"average_price":2.17,"oi":3555400.0,"net_change":0.95,"total_buy_quantity":1531200.0,"total_sell_quantity":1745800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1746611888558","oi_day_high":3717800.0,"oi_day_low":3549600.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":5.1,"high":7.9,"low":5.1,"close":6.55},"depth":{"buy":[{"quantity":12150,"price":6.45,"orders":7},{"quantity":12150,"price":6.4,"orders":8},{"quantity":12150,"price":6.35,"orders":8},{"quantity":5400,"price":6.3,"orders":4},{"quantity":6750,"price":6.25,"orders":4}],"sell":[{"quantity":8100,"price":6.55,"orders":6},{"quantity":12150,"price":6.6,"orders":8},{"quantity":12150,"price":6.65,"orders":8},{"quantity":10800,"price":6.7,"orders":7},{"quantity":10800,"price":6.75,"orders":6}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":6.55,"volume":1802250,"average_price":6.49,"oi":1229850.0,"net_change":0.5,"total_buy_quantity":506250.0,"total_sell_quantity":326700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1746611988046","oi_day_high":1279800.0,"oi_day_low":1217700.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":31.2,"high":32.45,"low":23.55,"close":27.3},"depth":{"buy":[{"quantity":300,"price":26.65,"orders":2},{"quantity":300,"price":26.6,"orders":2},{"quantity":450,"price":26.55,"orders":2},{"quantity":150,"price":26.1,"orders":1},{"quantity":300,"price":26.05,"orders":1}],"sell":[{"quantity":300,"price":27.95,"orders":2},{"quantity":150,"price":28.2,"orders":1},{"quantity":150,"price":28.25,"orders":1},{"quantity":300,"price":28.45,"orders":1},{"quantity":150,"price":28.55,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":27.3,"volume":5100,"average_price":26.27,"oi":18600.0,"net_change":-6.15,"total_buy_quantity":32850.0,"total_sell_quantity":27300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.5,"last_trade_time":"1746611878799","oi_day_high":18900.0,"oi_day_low":18300.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":63.0,"high":63.0,"low":32.65,"close":34.4},"depth":{"buy":[{"quantity":500,"price":34.0,"orders":1},{"quantity":1500,"price":33.95,"orders":1},{"quantity":500,"price":33.7,"orders":1},{"quantity":1000,"price":33.65,"orders":1},{"quantity":1000,"price":33.35,"orders":1}],"sell":[{"quantity":500,"price":34.4,"orders":1},{"quantity":500,"price":34.45,"orders":1},{"quantity":500,"price":34.7,"orders":1},{"quantity":1500,"price":34.75,"orders":2},{"quantity":1000,"price":35.0,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":34.4,"volume":1197500,"average_price":41.47,"oi":422500.0,"net_change":-27.15,"total_buy_quantity":83000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":10.0,"upper_circuit_limit":97.55,"last_trade_time":"1746611996958","oi_day_high":422500.0,"oi_day_low":354000.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":24.0,"high":27.35,"low":19.15,"close":23.4},"depth":{"buy":[{"quantity":300,"price":23.5,"orders":1},{"quantity":600,"price":23.45,"orders":2},{"quantity":300,"price":23.35,"orders":1},{"quantity":600,"price":23.3,"orders":2},{"quantity":300,"price":23.25,"orders":1}],"sell":[{"quantity":300,"price":23.7,"orders":1},{"quantity":300,"price":23.85,"orders":1},{"quantity":300,"price":23.9,"orders":1},{"quantity":300,"price":24.15,"orders":1},{"quantity":600,"price":24.2,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":23.4,"volume":201600,"average_price":22.82,"oi":119100.0,"net_change":2.4,"total_buy_quantity":123000.0,"total_sell_quantity":53700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.1,"last_trade_time":"1746611980819","oi_day_high":124500.0,"oi_day_low":111000.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":7.1,"high":9.4,"low":6.1,"close":9.15},"depth":{"buy":[{"quantity":1600,"price":9.15,"orders":4},{"quantity":2400,"price":9.1,"orders":6},{"quantity":2000,"price":9.05,"orders":5},{"quantity":2000,"price":9.0,"orders":5},{"quantity":1200,"price":8.95,"orders":3}],"sell":[{"quantity":400,"price":9.3,"orders":1},{"quantity":2800,"price":9.35,"orders":7},{"quantity":2000,"price":9.4,"orders":5},{"quantity":2400,"price":9.45,"orders":5},{"quantity":1600,"price":9.5,"orders":4}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":9.15,"volume":453200,"average_price":7.98,"oi":574800.0,"net_change":0.8,"total_buy_quantity":492400.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1746611996691","oi_day_high":595200.0,"oi_day_low":569200.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":9.85,"high":11.05,"low":9.85,"close":11.05},"depth":{"buy":[{"quantity":11700,"price":11.05,"orders":3},{"quantity":2925,"price":11.0,"orders":1},{"quantity":2925,"price":10.95,"orders":1},{"quantity":5850,"price":10.85,"orders":1},{"quantity":2925,"price":10.7,"orders":1}],"sell":[{"quantity":2925,"price":11.5,"orders":1},{"quantity":2925,"price":11.55,"orders":1},{"quantity":14625,"price":11.8,"orders":1},{"quantity":11700,"price":11.9,"orders":1},{"quantity":11700,"price":11.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":11.05,"volume":29250,"average_price":10.64,"oi":304200.0,"net_change":1.4,"total_buy_quantity":286650.0,"total_sell_quantity":274950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1746603952678","oi_day_high":304200.0,"oi_day_low":292500.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":57.9,"high":58.0,"low":26.8,"close":35.1},"depth":{"buy":[{"quantity":150,"price":35.0,"orders":1},{"quantity":150,"price":34.95,"orders":1},{"quantity":150,"price":34.9,"orders":1},{"quantity":150,"price":34.85,"orders":1},{"quantity":150,"price":34.65,"orders":1}],"sell":[{"quantity":600,"price":35.6,"orders":1},{"quantity":150,"price":35.9,"orders":1},{"quantity":300,"price":35.95,"orders":1},{"quantity":150,"price":36.65,"orders":1},{"quantity":150,"price":37.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":35.1,"volume":296700,"average_price":38.94,"oi":70800.0,"net_change":-31.2,"total_buy_quantity":143550.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.9,"last_trade_time":"1746611983180","oi_day_high":98850.0,"oi_day_low":70800.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":2.1,"high":2.8,"low":1.9,"close":2.1},"depth":{"buy":[{"quantity":13275,"price":2.0,"orders":3},{"quantity":26550,"price":1.95,"orders":4},{"quantity":22125,"price":1.9,"orders":4},{"quantity":44250,"price":1.85,"orders":8},{"quantity":13275,"price":1.8,"orders":2}],"sell":[{"quantity":8850,"price":2.1,"orders":2},{"quantity":13275,"price":2.15,"orders":3},{"quantity":13275,"price":2.2,"orders":3},{"quantity":13275,"price":2.25,"orders":3},{"quantity":8850,"price":2.3,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":2.1,"volume":730125,"average_price":2.32,"oi":938100.0,"net_change":0.0,"total_buy_quantity":721275.0,"total_sell_quantity":831900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1746611893474","oi_day_high":946950.0,"oi_day_low":858450.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":5.45,"high":7.6,"low":5.45,"close":6.8},"depth":{"buy":[{"quantity":33000,"price":6.7,"orders":5},{"quantity":44000,"price":6.65,"orders":5},{"quantity":77000,"price":6.6,"orders":5},{"quantity":66000,"price":6.55,"orders":3},{"quantity":60500,"price":6.5,"orders":3}],"sell":[{"quantity":27500,"price":6.8,"orders":4},{"quantity":55000,"price":6.85,"orders":8},{"quantity":66000,"price":6.9,"orders":7},{"quantity":55000,"price":6.95,"orders":6},{"quantity":22000,"price":7.0,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":6.8,"volume":14762000,"average_price":6.42,"oi":7320500.0,"net_change":0.9,"total_buy_quantity":781000.0,"total_sell_quantity":808500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1746611830002","oi_day_high":7441500.0,"oi_day_low":5731000.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":4.6,"high":7.85,"low":4.6,"close":7.65},"depth":{"buy":[{"quantity":10650,"price":7.6,"orders":5},{"quantity":7100,"price":7.55,"orders":3},{"quantity":3550,"price":7.5,"orders":2},{"quantity":7100,"price":7.45,"orders":3},{"quantity":10650,"price":7.4,"orders":2}],"sell":[{"quantity":1775,"price":7.75,"orders":1},{"quantity":1775,"price":7.8,"orders":1},{"quantity":1775,"price":7.85,"orders":1},{"quantity":5325,"price":7.9,"orders":3},{"quantity":3550,"price":7.95,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":7.65,"volume":1915225,"average_price":6.33,"oi":1719975.0,"net_change":2.5,"total_buy_quantity":411800.0,"total_sell_quantity":331925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1746611988688","oi_day_high":1783875.0,"oi_day_low":1535375.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":44.3,"high":47.15,"low":25.15,"close":26.9},"depth":{"buy":[{"quantity":400,"price":26.75,"orders":1},{"quantity":1200,"price":26.7,"orders":3},{"quantity":800,"price":26.65,"orders":2},{"quantity":800,"price":26.6,"orders":2},{"quantity":400,"price":26.5,"orders":1}],"sell":[{"quantity":400,"price":27.9,"orders":1},{"quantity":400,"price":27.95,"orders":1},{"quantity":400,"price":28.0,"orders":1},{"quantity":400,"price":28.05,"orders":1},{"quantity":400,"price":29.15,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":26.9,"volume":122000,"average_price":35.31,"oi":113200.0,"net_change":-17.4,"total_buy_quantity":93600.0,"total_sell_quantity":82400.0,"lower_circuit_limit":4.65,"upper_circuit_limit":83.95,"last_trade_time":"1746611945845","oi_day_high":115200.0,"oi_day_low":98400.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":70.1,"high":70.1,"low":50.65,"close":58.35},"depth":{"buy":[{"quantity":275,"price":57.5,"orders":1},{"quantity":550,"price":57.45,"orders":1},{"quantity":275,"price":56.05,"orders":1},{"quantity":275,"price":56.0,"orders":1},{"quantity":275,"price":55.05,"orders":1}],"sell":[{"quantity":275,"price":58.7,"orders":1},{"quantity":275,"price":58.75,"orders":1},{"quantity":275,"price":58.8,"orders":1},{"quantity":275,"price":58.95,"orders":1},{"quantity":275,"price":61.8,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":58.35,"volume":20350,"average_price":57.18,"oi":26125.0,"net_change":-8.45,"total_buy_quantity":34375.0,"total_sell_quantity":42350.0,"lower_circuit_limit":12.0,"upper_circuit_limit":121.6,"last_trade_time":"1746611927435","oi_day_high":26400.0,"oi_day_low":18975.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":18.15,"high":23.05,"low":15.35,"close":20.95},"depth":{"buy":[{"quantity":600,"price":21.1,"orders":2},{"quantity":600,"price":21.05,"orders":1},{"quantity":600,"price":20.75,"orders":1},{"quantity":900,"price":20.45,"orders":2},{"quantity":300,"price":20.15,"orders":1}],"sell":[{"quantity":600,"price":21.5,"orders":2},{"quantity":600,"price":21.55,"orders":1},{"quantity":600,"price":21.85,"orders":1},{"quantity":300,"price":21.9,"orders":1},{"quantity":300,"price":22.15,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":20.95,"volume":37800,"average_price":19.73,"oi":68700.0,"net_change":2.45,"total_buy_quantity":65700.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.55,"last_trade_time":"1746611993292","oi_day_high":72600.0,"oi_day_low":67200.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":109.95,"high":150.0,"low":85.1,"close":115.0},"depth":{"buy":[{"quantity":750,"price":114.3,"orders":1},{"quantity":150,"price":113.6,"orders":1},{"quantity":150,"price":113.55,"orders":1},{"quantity":150,"price":113.35,"orders":1},{"quantity":150,"price":113.3,"orders":1}],"sell":[{"quantity":150,"price":115.6,"orders":1},{"quantity":450,"price":115.65,"orders":1},{"quantity":450,"price":115.7,"orders":1},{"quantity":600,"price":116.0,"orders":1},{"quantity":150,"price":116.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":115.0,"volume":426600,"average_price":110.77,"oi":141300.0,"net_change":-13.2,"total_buy_quantity":42300.0,"total_sell_quantity":23400.0,"lower_circuit_limit":13.65,"upper_circuit_limit":242.75,"last_trade_time":"1746611997338","oi_day_high":141300.0,"oi_day_low":123750.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":11.4,"high":13.0,"low":9.2,"close":11.3},"depth":{"buy":[{"quantity":2000,"price":11.15,"orders":2},{"quantity":1000,"price":11.1,"orders":1},{"quantity":3000,"price":11.05,"orders":2},{"quantity":1000,"price":11.0,"orders":1},{"quantity":3000,"price":10.95,"orders":2}],"sell":[{"quantity":5000,"price":11.35,"orders":3},{"quantity":1000,"price":11.45,"orders":1},{"quantity":1000,"price":11.5,"orders":1},{"quantity":1000,"price":11.55,"orders":1},{"quantity":2000,"price":11.6,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":11.3,"volume":246000,"average_price":11.13,"oi":565000.0,"net_change":1.35,"total_buy_quantity":261000.0,"total_sell_quantity":217000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1746611925897","oi_day_high":577000.0,"oi_day_low":564000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":10.3,"high":13.2,"low":9.45,"close":10.75},"depth":{"buy":[{"quantity":2500,"price":10.8,"orders":4},{"quantity":4375,"price":10.75,"orders":4},{"quantity":3125,"price":10.7,"orders":4},{"quantity":5000,"price":10.65,"orders":4},{"quantity":4375,"price":10.6,"orders":3}],"sell":[{"quantity":625,"price":10.95,"orders":1},{"quantity":1250,"price":11.0,"orders":2},{"quantity":1875,"price":11.05,"orders":3},{"quantity":625,"price":11.1,"orders":1},{"quantity":625,"price":11.15,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":10.75,"volume":1191875,"average_price":10.84,"oi":746250.0,"net_change":-0.9,"total_buy_quantity":465625.0,"total_sell_quantity":148125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1746611998321","oi_day_high":756250.0,"oi_day_low":703750.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":10.5,"high":11.6,"low":7.9,"close":10.5},"depth":{"buy":[{"quantity":1525,"price":10.3,"orders":1},{"quantity":3050,"price":10.25,"orders":2},{"quantity":1525,"price":10.2,"orders":1},{"quantity":1525,"price":10.15,"orders":1},{"quantity":1525,"price":10.1,"orders":1}],"sell":[{"quantity":1525,"price":10.5,"orders":1},{"quantity":7625,"price":10.55,"orders":4},{"quantity":3050,"price":10.6,"orders":2},{"quantity":4575,"price":10.65,"orders":2},{"quantity":1525,"price":10.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":10.5,"volume":1316075,"average_price":9.87,"oi":1070550.0,"net_change":-0.2,"total_buy_quantity":291275.0,"total_sell_quantity":309575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1746611966042","oi_day_high":1149850.0,"oi_day_low":1020225.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":3.0,"high":5.05,"low":3.0,"close":4.25},"depth":{"buy":[{"quantity":2450,"price":4.25,"orders":2},{"quantity":2450,"price":4.2,"orders":2},{"quantity":6125,"price":4.15,"orders":4},{"quantity":2450,"price":4.1,"orders":2},{"quantity":4900,"price":4.05,"orders":3}],"sell":[{"quantity":1225,"price":4.35,"orders":1},{"quantity":3675,"price":4.4,"orders":3},{"quantity":7350,"price":4.45,"orders":4},{"quantity":3675,"price":4.5,"orders":3},{"quantity":3675,"price":4.55,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":4.25,"volume":215600,"average_price":4.13,"oi":396900.0,"net_change":1.15,"total_buy_quantity":258475.0,"total_sell_quantity":323400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1746611981483","oi_day_high":426300.0,"oi_day_low":396900.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":133.1,"high":133.1,"low":129.45,"close":129.45},"depth":{"buy":[{"quantity":1875,"price":118.05,"orders":2},{"quantity":1875,"price":116.05,"orders":2},{"quantity":1875,"price":114.05,"orders":2},{"quantity":25000,"price":109.95,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2500,"price":129.95,"orders":1},{"quantity":2500,"price":130.0,"orders":1},{"quantity":3125,"price":130.35,"orders":1},{"quantity":6250,"price":131.05,"orders":1},{"quantity":25000,"price":131.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":129.45,"volume":2500,"average_price":132.17,"oi":29375.0,"net_change":28.9,"total_buy_quantity":30625.0,"total_sell_quantity":45625.0,"lower_circuit_limit":45.25,"upper_circuit_limit":155.85,"last_trade_time":"1746606494925","oi_day_high":29375.0,"oi_day_low":29375.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":4.5,"high":6.05,"low":3.95,"close":4.65},"depth":{"buy":[{"quantity":900,"price":4.7,"orders":1},{"quantity":4500,"price":4.65,"orders":4},{"quantity":5400,"price":4.6,"orders":5},{"quantity":6300,"price":4.55,"orders":5},{"quantity":1800,"price":4.5,"orders":2}],"sell":[{"quantity":3600,"price":4.8,"orders":3},{"quantity":8100,"price":4.85,"orders":7},{"quantity":4500,"price":4.9,"orders":4},{"quantity":12600,"price":4.95,"orders":4},{"quantity":9900,"price":5.0,"orders":4}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":4.65,"volume":445500,"average_price":4.95,"oi":486000.0,"net_change":-0.85,"total_buy_quantity":248400.0,"total_sell_quantity":208800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1746611973328","oi_day_high":510300.0,"oi_day_low":475200.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":6.35,"high":8.15,"low":6.3,"close":6.4},"depth":{"buy":[{"quantity":2025,"price":6.35,"orders":3},{"quantity":1350,"price":6.3,"orders":2},{"quantity":3375,"price":6.25,"orders":4},{"quantity":2700,"price":6.2,"orders":4},{"quantity":2700,"price":6.15,"orders":3}],"sell":[{"quantity":2700,"price":6.5,"orders":4},{"quantity":4050,"price":6.55,"orders":5},{"quantity":1350,"price":6.6,"orders":2},{"quantity":2700,"price":6.65,"orders":3},{"quantity":1350,"price":6.7,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":6.4,"volume":143100,"average_price":7.27,"oi":641250.0,"net_change":-0.75,"total_buy_quantity":441450.0,"total_sell_quantity":136350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1746611977144","oi_day_high":666225.0,"oi_day_low":641250.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":27.0,"high":43.75,"low":24.0,"close":41.0},"depth":{"buy":[{"quantity":300,"price":40.55,"orders":1},{"quantity":300,"price":40.2,"orders":1},{"quantity":300,"price":40.1,"orders":1},{"quantity":600,"price":40.05,"orders":1},{"quantity":300,"price":39.65,"orders":1}],"sell":[{"quantity":300,"price":41.95,"orders":1},{"quantity":300,"price":42.0,"orders":1},{"quantity":300,"price":42.95,"orders":1},{"quantity":1200,"price":43.0,"orders":2},{"quantity":300,"price":43.35,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":41.0,"volume":920700,"average_price":36.29,"oi":417600.0,"net_change":7.4,"total_buy_quantity":207900.0,"total_sell_quantity":67800.0,"lower_circuit_limit":0.4,"upper_circuit_limit":66.8,"last_trade_time":"1746611999749","oi_day_high":417600.0,"oi_day_low":351900.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":24.5,"high":28.25,"low":20.5,"close":21.2},"depth":{"buy":[{"quantity":4065,"price":21.05,"orders":2},{"quantity":2710,"price":21.0,"orders":2},{"quantity":4065,"price":20.95,"orders":3},{"quantity":1355,"price":20.9,"orders":1},{"quantity":2710,"price":20.85,"orders":1}],"sell":[{"quantity":1355,"price":21.2,"orders":1},{"quantity":1355,"price":21.25,"orders":1},{"quantity":1355,"price":21.3,"orders":1},{"quantity":2710,"price":21.4,"orders":1},{"quantity":5420,"price":21.55,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":21.2,"volume":939015,"average_price":23.61,"oi":392950.0,"net_change":-4.45,"total_buy_quantity":181570.0,"total_sell_quantity":211380.0,"lower_circuit_limit":5.65,"upper_circuit_limit":45.65,"last_trade_time":"1746611975189","oi_day_high":441730.0,"oi_day_low":384820.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":1.6,"high":2.65,"low":1.05,"close":1.5},"depth":{"buy":[{"quantity":216000,"price":1.5,"orders":4},{"quantity":24000,"price":1.25,"orders":1},{"quantity":72000,"price":1.2,"orders":6},{"quantity":9000,"price":1.15,"orders":1},{"quantity":39000,"price":1.1,"orders":2}],"sell":[{"quantity":3000,"price":1.85,"orders":1},{"quantity":3000,"price":1.9,"orders":1},{"quantity":3000,"price":2.3,"orders":1},{"quantity":3000,"price":2.35,"orders":1},{"quantity":3000,"price":2.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":1.5,"volume":210000,"average_price":1.42,"oi":1.026E7,"net_change":-1.15,"total_buy_quantity":453000.0,"total_sell_quantity":687000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1746611402739","oi_day_high":1.0464E7,"oi_day_low":1.026E7},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":7.0,"high":7.25,"low":2.5,"close":2.6},"depth":{"buy":[{"quantity":99400,"price":2.55,"orders":8},{"quantity":63900,"price":2.5,"orders":11},{"quantity":35500,"price":2.45,"orders":5},{"quantity":63900,"price":2.4,"orders":6},{"quantity":17750,"price":2.35,"orders":2}],"sell":[{"quantity":17750,"price":2.6,"orders":4},{"quantity":95850,"price":2.65,"orders":10},{"quantity":102950,"price":2.7,"orders":7},{"quantity":113600,"price":2.75,"orders":9},{"quantity":35500,"price":2.8,"orders":5}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":2.6,"volume":4916750,"average_price":3.59,"oi":2112250.0,"net_change":-2.8,"total_buy_quantity":969150.0,"total_sell_quantity":1583300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1746611985916","oi_day_high":2137100.0,"oi_day_low":1806950.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":18.45,"high":18.6,"low":12.75,"close":13.3},"depth":{"buy":[{"quantity":1800,"price":13.25,"orders":1},{"quantity":1800,"price":13.2,"orders":1},{"quantity":1800,"price":13.15,"orders":1},{"quantity":1800,"price":13.1,"orders":1},{"quantity":5400,"price":13.05,"orders":2}],"sell":[{"quantity":3600,"price":13.45,"orders":2},{"quantity":3600,"price":13.5,"orders":2},{"quantity":7200,"price":13.55,"orders":3},{"quantity":1800,"price":13.6,"orders":1},{"quantity":1800,"price":13.65,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":13.3,"volume":325800,"average_price":14.78,"oi":982800.0,"net_change":-3.5,"total_buy_quantity":279000.0,"total_sell_quantity":160200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1746611858251","oi_day_high":1018800.0,"oi_day_low":975600.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":38.0,"high":43.1,"low":34.6,"close":34.3},"depth":{"buy":[{"quantity":1000,"price":34.4,"orders":1},{"quantity":1000,"price":34.35,"orders":1},{"quantity":1000,"price":34.3,"orders":1},{"quantity":3000,"price":34.25,"orders":2},{"quantity":1000,"price":34.2,"orders":1}],"sell":[{"quantity":1000,"price":34.6,"orders":1},{"quantity":1000,"price":34.65,"orders":1},{"quantity":2000,"price":34.75,"orders":1},{"quantity":1000,"price":34.8,"orders":1},{"quantity":2000,"price":34.85,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":34.3,"volume":140000,"average_price":38.13,"oi":961000.0,"net_change":-7.35,"total_buy_quantity":71000.0,"total_sell_quantity":154000.0,"lower_circuit_limit":17.5,"upper_circuit_limit":65.8,"last_trade_time":"1746611990374","oi_day_high":979000.0,"oi_day_low":958000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":1.75,"high":2.5,"low":1.65,"close":2.35},"depth":{"buy":[{"quantity":16800,"price":2.35,"orders":4},{"quantity":75600,"price":2.3,"orders":11},{"quantity":78400,"price":2.25,"orders":10},{"quantity":98000,"price":2.2,"orders":10},{"quantity":30800,"price":2.15,"orders":8}],"sell":[{"quantity":2800,"price":2.4,"orders":1},{"quantity":67200,"price":2.45,"orders":12},{"quantity":92400,"price":2.5,"orders":13},{"quantity":30800,"price":2.55,"orders":8},{"quantity":8400,"price":2.6,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":2.35,"volume":3525200,"average_price":2.12,"oi":6510000.0,"net_change":0.45,"total_buy_quantity":1724800.0,"total_sell_quantity":1198400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1746611995007","oi_day_high":6882400.0,"oi_day_low":6487600.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":2.95,"high":6.05,"low":2.95,"close":4.9},"depth":{"buy":[{"quantity":11550,"price":4.55,"orders":2},{"quantity":7350,"price":4.5,"orders":6},{"quantity":7350,"price":4.45,"orders":4},{"quantity":17850,"price":4.4,"orders":9},{"quantity":22050,"price":4.35,"orders":6}],"sell":[{"quantity":2100,"price":4.6,"orders":2},{"quantity":17850,"price":4.65,"orders":4},{"quantity":22050,"price":4.7,"orders":5},{"quantity":7350,"price":4.75,"orders":4},{"quantity":35700,"price":4.8,"orders":7}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":4.9,"volume":9513000,"average_price":4.52,"oi":5849550.0,"net_change":1.3,"total_buy_quantity":783300.0,"total_sell_quantity":766500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1746611999971","oi_day_high":5849550.0,"oi_day_low":5489400.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":4.05,"high":4.1,"low":2.8,"close":3.15},"depth":{"buy":[{"quantity":99000,"price":3.05,"orders":13},{"quantity":93500,"price":3.0,"orders":8},{"quantity":88000,"price":2.95,"orders":9},{"quantity":132000,"price":2.9,"orders":17},{"quantity":99000,"price":2.85,"orders":8}],"sell":[{"quantity":247500,"price":3.15,"orders":15},{"quantity":242000,"price":3.2,"orders":10},{"quantity":253000,"price":3.25,"orders":14},{"quantity":99000,"price":3.3,"orders":14},{"quantity":60500,"price":3.35,"orders":6}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":3.15,"volume":15092000,"average_price":3.39,"oi":7144500.0,"net_change":-0.4,"total_buy_quantity":1584000.0,"total_sell_quantity":2673000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1746611984828","oi_day_high":7887000.0,"oi_day_low":7056500.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":27.75,"high":36.4,"low":26.6,"close":34.0},"depth":{"buy":[{"quantity":456,"price":33.7,"orders":1},{"quantity":456,"price":33.55,"orders":1},{"quantity":912,"price":33.5,"orders":2},{"quantity":456,"price":33.4,"orders":1},{"quantity":456,"price":33.15,"orders":1}],"sell":[{"quantity":456,"price":34.0,"orders":1},{"quantity":456,"price":34.05,"orders":1},{"quantity":912,"price":34.15,"orders":1},{"quantity":1368,"price":34.7,"orders":1},{"quantity":1368,"price":34.75,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":34.0,"volume":286368,"average_price":32.35,"oi":182856.0,"net_change":5.05,"total_buy_quantity":51528.0,"total_sell_quantity":67488.0,"lower_circuit_limit":2.95,"upper_circuit_limit":54.95,"last_trade_time":"1746611985004","oi_day_high":188328.0,"oi_day_low":173280.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":23.0,"high":34.95,"low":21.0,"close":30.35},"depth":{"buy":[{"quantity":250,"price":30.4,"orders":2},{"quantity":125,"price":30.3,"orders":1},{"quantity":125,"price":29.8,"orders":1},{"quantity":125,"price":29.7,"orders":1},{"quantity":125,"price":29.1,"orders":1}],"sell":[{"quantity":125,"price":31.05,"orders":1},{"quantity":125,"price":31.1,"orders":1},{"quantity":125,"price":31.2,"orders":1},{"quantity":125,"price":31.55,"orders":1},{"quantity":125,"price":31.6,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":30.35,"volume":12875,"average_price":27.13,"oi":12750.0,"net_change":5.55,"total_buy_quantity":26625.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.7,"last_trade_time":"1746611841005","oi_day_high":15000.0,"oi_day_low":12375.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":113.75,"high":137.85,"low":81.0,"close":109.0},"depth":{"buy":[{"quantity":450,"price":108.05,"orders":2},{"quantity":150,"price":107.75,"orders":1},{"quantity":150,"price":107.7,"orders":1},{"quantity":150,"price":107.65,"orders":1},{"quantity":450,"price":107.55,"orders":2}],"sell":[{"quantity":300,"price":108.95,"orders":1},{"quantity":150,"price":109.9,"orders":1},{"quantity":600,"price":109.95,"orders":2},{"quantity":150,"price":110.0,"orders":1},{"quantity":150,"price":110.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":109.0,"volume":548700,"average_price":105.33,"oi":212100.0,"net_change":14.2,"total_buy_quantity":49200.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":198.65,"last_trade_time":"1746611991855","oi_day_high":214350.0,"oi_day_low":186300.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":129.45,"high":145.0,"low":113.55,"close":128.7},"depth":{"buy":[{"quantity":600,"price":127.6,"orders":2},{"quantity":600,"price":124.55,"orders":1},{"quantity":300,"price":124.5,"orders":1},{"quantity":300,"price":123.45,"orders":1},{"quantity":600,"price":123.2,"orders":1}],"sell":[{"quantity":300,"price":130.5,"orders":1},{"quantity":300,"price":130.55,"orders":1},{"quantity":2100,"price":133.95,"orders":2},{"quantity":600,"price":144.4,"orders":1},{"quantity":2100,"price":144.45,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":128.7,"volume":42600,"average_price":127.52,"oi":193200.0,"net_change":-0.75,"total_buy_quantity":15000.0,"total_sell_quantity":23400.0,"lower_circuit_limit":8.95,"upper_circuit_limit":249.95,"last_trade_time":"1746611999292","oi_day_high":199800.0,"oi_day_low":193200.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":5.0,"high":8.3,"low":4.8,"close":7.7},"depth":{"buy":[{"quantity":1300,"price":7.7,"orders":1},{"quantity":11700,"price":7.65,"orders":8},{"quantity":6500,"price":7.6,"orders":5},{"quantity":6500,"price":7.55,"orders":4},{"quantity":6500,"price":7.5,"orders":5}],"sell":[{"quantity":14300,"price":7.8,"orders":11},{"quantity":5200,"price":7.85,"orders":3},{"quantity":2600,"price":7.9,"orders":2},{"quantity":5200,"price":7.95,"orders":3},{"quantity":1300,"price":8.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":7.7,"volume":2429700,"average_price":7.0,"oi":2782000.0,"net_change":2.05,"total_buy_quantity":665600.0,"total_sell_quantity":366600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1746611968716","oi_day_high":2791100.0,"oi_day_low":2425800.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":44.9,"high":48.55,"low":33.85,"close":41.6},"depth":{"buy":[{"quantity":500,"price":41.45,"orders":1},{"quantity":1000,"price":41.35,"orders":2},{"quantity":500,"price":39.55,"orders":1},{"quantity":500,"price":39.5,"orders":1},{"quantity":500,"price":39.4,"orders":1}],"sell":[{"quantity":500,"price":41.95,"orders":1},{"quantity":500,"price":42.0,"orders":1},{"quantity":500,"price":42.35,"orders":1},{"quantity":500,"price":44.5,"orders":1},{"quantity":500,"price":44.55,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":41.6,"volume":1242500,"average_price":39.98,"oi":425500.0,"net_change":-0.75,"total_buy_quantity":58500.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.9,"last_trade_time":"1746611901084","oi_day_high":476500.0,"oi_day_low":397000.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":44.55,"high":44.7,"low":40.8,"close":40.95},"depth":{"buy":[{"quantity":4000,"price":40.15,"orders":2},{"quantity":1000,"price":40.1,"orders":1},{"quantity":10000,"price":39.2,"orders":1},{"quantity":1000,"price":39.15,"orders":1},{"quantity":4000,"price":38.85,"orders":1}],"sell":[{"quantity":2000,"price":42.3,"orders":2},{"quantity":1000,"price":42.35,"orders":1},{"quantity":1000,"price":42.4,"orders":1},{"quantity":1000,"price":42.85,"orders":1},{"quantity":1000,"price":42.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":40.95,"volume":8000,"average_price":42.41,"oi":118000.0,"net_change":-2.95,"total_buy_quantity":85000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":17.8,"upper_circuit_limit":70.0,"last_trade_time":"1746607195663","oi_day_high":119000.0,"oi_day_low":117000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":18.25,"high":21.8,"low":17.75,"close":21.65},"depth":{"buy":[{"quantity":3600,"price":21.55,"orders":2},{"quantity":1800,"price":21.4,"orders":1},{"quantity":3600,"price":21.35,"orders":2},{"quantity":3600,"price":21.3,"orders":2},{"quantity":1800,"price":21.2,"orders":1}],"sell":[{"quantity":1800,"price":21.7,"orders":1},{"quantity":3600,"price":21.75,"orders":1},{"quantity":1800,"price":21.9,"orders":1},{"quantity":5400,"price":21.95,"orders":2},{"quantity":3600,"price":22.0,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":21.65,"volume":811800,"average_price":20.18,"oi":1074600.0,"net_change":3.35,"total_buy_quantity":334800.0,"total_sell_quantity":235800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1746611985410","oi_day_high":1132200.0,"oi_day_low":1069200.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":79.55,"high":86.0,"low":74.2,"close":84.3},"depth":{"buy":[{"quantity":600,"price":81.7,"orders":1},{"quantity":1200,"price":81.65,"orders":1},{"quantity":600,"price":81.15,"orders":1},{"quantity":600,"price":80.95,"orders":1},{"quantity":1200,"price":80.85,"orders":1}],"sell":[{"quantity":1200,"price":83.45,"orders":2},{"quantity":600,"price":83.5,"orders":1},{"quantity":600,"price":83.6,"orders":1},{"quantity":600,"price":83.9,"orders":1},{"quantity":600,"price":84.1,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":84.3,"volume":47400,"average_price":79.48,"oi":201000.0,"net_change":4.75,"total_buy_quantity":72000.0,"total_sell_quantity":61800.0,"lower_circuit_limit":24.75,"upper_circuit_limit":134.35,"last_trade_time":"1746609525583","oi_day_high":213600.0,"oi_day_low":201000.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":28.9,"high":36.2,"low":27.4,"close":31.7},"depth":{"buy":[{"quantity":775,"price":30.9,"orders":1},{"quantity":1550,"price":29.45,"orders":2},{"quantity":3100,"price":29.35,"orders":1},{"quantity":775,"price":28.85,"orders":1},{"quantity":2325,"price":28.8,"orders":1}],"sell":[{"quantity":775,"price":32.1,"orders":1},{"quantity":775,"price":32.15,"orders":1},{"quantity":775,"price":32.3,"orders":1},{"quantity":775,"price":32.35,"orders":1},{"quantity":775,"price":33.5,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":31.7,"volume":140275,"average_price":30.92,"oi":111600.0,"net_change":-2.1,"total_buy_quantity":104625.0,"total_sell_quantity":93775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.9,"last_trade_time":"1746611896789","oi_day_high":111600.0,"oi_day_low":96100.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":60.0,"high":60.0,"low":33.3,"close":44.55},"depth":{"buy":[{"quantity":350,"price":42.05,"orders":1},{"quantity":350,"price":42.0,"orders":1},{"quantity":350,"price":41.1,"orders":1},{"quantity":1400,"price":41.05,"orders":1},{"quantity":1400,"price":41.0,"orders":1}],"sell":[{"quantity":350,"price":46.8,"orders":1},{"quantity":1400,"price":46.85,"orders":1},{"quantity":350,"price":46.95,"orders":1},{"quantity":350,"price":47.0,"orders":1},{"quantity":1400,"price":47.05,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":44.55,"volume":192850,"average_price":43.66,"oi":59500.0,"net_change":-16.5,"total_buy_quantity":49350.0,"total_sell_quantity":49350.0,"lower_circuit_limit":13.6,"upper_circuit_limit":108.5,"last_trade_time":"1746611940643","oi_day_high":65100.0,"oi_day_low":52150.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":80.0,"high":98.0,"low":77.55,"close":95.0},"depth":{"buy":[{"quantity":200,"price":95.05,"orders":2},{"quantity":100,"price":92.6,"orders":1},{"quantity":200,"price":92.55,"orders":1},{"quantity":100,"price":90.1,"orders":1},{"quantity":200,"price":90.05,"orders":1}],"sell":[{"quantity":100,"price":100.15,"orders":1},{"quantity":100,"price":100.2,"orders":1},{"quantity":100,"price":104.3,"orders":1},{"quantity":500,"price":104.35,"orders":1},{"quantity":500,"price":104.45,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":95.0,"volume":11300,"average_price":89.29,"oi":38000.0,"net_change":1.05,"total_buy_quantity":18900.0,"total_sell_quantity":14100.0,"lower_circuit_limit":8.15,"upper_circuit_limit":179.75,"last_trade_time":"1746611923665","oi_day_high":38700.0,"oi_day_low":37700.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":4.9,"high":6.35,"low":4.55,"close":5.55},"depth":{"buy":[{"quantity":2000,"price":5.55,"orders":2},{"quantity":20000,"price":5.5,"orders":18},{"quantity":10500,"price":5.45,"orders":11},{"quantity":11000,"price":5.4,"orders":8},{"quantity":13000,"price":5.35,"orders":8}],"sell":[{"quantity":10000,"price":5.6,"orders":5},{"quantity":10000,"price":5.65,"orders":13},{"quantity":13500,"price":5.7,"orders":15},{"quantity":15500,"price":5.75,"orders":12},{"quantity":14500,"price":5.8,"orders":12}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":5.55,"volume":2895500,"average_price":5.21,"oi":7857000.0,"net_change":0.3,"total_buy_quantity":610000.0,"total_sell_quantity":474000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1746611999119","oi_day_high":7955500.0,"oi_day_low":7728000.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":7.8,"high":31.1,"low":7.8,"close":22.75},"depth":{"buy":[{"quantity":2600,"price":22.5,"orders":4},{"quantity":1300,"price":22.45,"orders":2},{"quantity":650,"price":22.4,"orders":1},{"quantity":650,"price":22.35,"orders":1},{"quantity":1300,"price":22.3,"orders":2}],"sell":[{"quantity":2600,"price":22.7,"orders":4},{"quantity":3250,"price":22.75,"orders":4},{"quantity":1950,"price":22.8,"orders":3},{"quantity":650,"price":22.85,"orders":1},{"quantity":650,"price":22.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":22.75,"volume":2687100,"average_price":21.66,"oi":378300.0,"net_change":12.65,"total_buy_quantity":633750.0,"total_sell_quantity":161200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.65,"last_trade_time":"1746611995701","oi_day_high":403000.0,"oi_day_low":263250.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":10.3,"high":11.45,"low":8.25,"close":8.3},"depth":{"buy":[{"quantity":32000,"price":8.35,"orders":2},{"quantity":9600,"price":8.3,"orders":6},{"quantity":36800,"price":8.25,"orders":10},{"quantity":33600,"price":8.2,"orders":8},{"quantity":9600,"price":8.15,"orders":3}],"sell":[{"quantity":35200,"price":8.4,"orders":12},{"quantity":12800,"price":8.45,"orders":5},{"quantity":11200,"price":8.5,"orders":4},{"quantity":12800,"price":8.55,"orders":4},{"quantity":16000,"price":8.6,"orders":4}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":8.3,"volume":6201600,"average_price":9.42,"oi":4550400.0,"net_change":-3.3,"total_buy_quantity":878400.0,"total_sell_quantity":912000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1746611991595","oi_day_high":4550400.0,"oi_day_low":3668800.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":342.85,"high":466.5,"low":339.0,"close":449.6},"depth":{"buy":[{"quantity":75,"price":449.65,"orders":1},{"quantity":75,"price":449.6,"orders":1},{"quantity":150,"price":447.6,"orders":2},{"quantity":150,"price":447.55,"orders":1},{"quantity":75,"price":445.1,"orders":1}],"sell":[{"quantity":75,"price":454.3,"orders":1},{"quantity":75,"price":454.35,"orders":1},{"quantity":75,"price":454.7,"orders":1},{"quantity":75,"price":455.7,"orders":1},{"quantity":75,"price":455.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":449.6,"volume":43875,"average_price":395.58,"oi":47100.0,"net_change":78.1,"total_buy_quantity":7950.0,"total_sell_quantity":7200.0,"lower_circuit_limit":54.8,"upper_circuit_limit":688.2,"last_trade_time":"1746611940002","oi_day_high":52050.0,"oi_day_low":46875.0},"NSE_FO:M&MFIN25MAY270CE":{"ohlc":{"open":3.2,"high":5.0,"low":3.1,"close":4.6},"depth":{"buy":[{"quantity":2000,"price":4.55,"orders":1},{"quantity":6000,"price":4.5,"orders":3},{"quantity":12000,"price":4.45,"orders":4},{"quantity":6000,"price":4.4,"orders":3},{"quantity":22000,"price":4.35,"orders":5}],"sell":[{"quantity":4000,"price":4.6,"orders":2},{"quantity":16000,"price":4.65,"orders":6},{"quantity":12000,"price":4.7,"orders":5},{"quantity":10000,"price":4.75,"orders":4},{"quantity":14000,"price":4.8,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY270CE","last_price":4.6,"volume":1366000,"average_price":4.05,"oi":1632000.0,"net_change":1.25,"total_buy_quantity":814000.0,"total_sell_quantity":502000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1746611998469","oi_day_high":1700000.0,"oi_day_low":1624000.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":132.1,"high":132.1,"low":132.1,"close":132.1},"depth":{"buy":[{"quantity":375,"price":117.7,"orders":1},{"quantity":375,"price":117.65,"orders":1},{"quantity":750,"price":117.55,"orders":1},{"quantity":750,"price":115.05,"orders":1},{"quantity":750,"price":112.55,"orders":1}],"sell":[{"quantity":375,"price":122.95,"orders":1},{"quantity":375,"price":123.0,"orders":1},{"quantity":375,"price":123.1,"orders":1},{"quantity":7500,"price":126.05,"orders":2},{"quantity":2625,"price":126.4,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":132.1,"volume":750,"average_price":132.1,"oi":31125.0,"net_change":-8.95,"total_buy_quantity":31500.0,"total_sell_quantity":29625.0,"lower_circuit_limit":57.75,"upper_circuit_limit":224.35,"last_trade_time":"1746594164655","oi_day_high":31125.0,"oi_day_low":31125.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":164.4,"high":165.0,"low":142.9,"close":142.9},"depth":{"buy":[{"quantity":525,"price":139.25,"orders":1},{"quantity":350,"price":139.2,"orders":2},{"quantity":175,"price":138.75,"orders":1},{"quantity":700,"price":133.4,"orders":1},{"quantity":875,"price":132.15,"orders":1}],"sell":[{"quantity":175,"price":146.9,"orders":1},{"quantity":350,"price":146.95,"orders":1},{"quantity":350,"price":148.45,"orders":1},{"quantity":525,"price":155.65,"orders":1},{"quantity":875,"price":156.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":142.9,"volume":1400,"average_price":153.41,"oi":1750.0,"net_change":-17.2,"total_buy_quantity":8750.0,"total_sell_quantity":16800.0,"lower_circuit_limit":75.7,"upper_circuit_limit":244.5,"last_trade_time":"1746604897003","oi_day_high":1925.0,"oi_day_low":1750.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":11.6,"high":13.6,"low":7.7,"close":10.6},"depth":{"buy":[{"quantity":8100,"price":10.45,"orders":2},{"quantity":6075,"price":10.4,"orders":2},{"quantity":4050,"price":10.35,"orders":1},{"quantity":2025,"price":10.3,"orders":1},{"quantity":4050,"price":10.25,"orders":1}],"sell":[{"quantity":2025,"price":10.55,"orders":1},{"quantity":6075,"price":10.6,"orders":1},{"quantity":6075,"price":10.7,"orders":3},{"quantity":10125,"price":10.75,"orders":4},{"quantity":4050,"price":10.8,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":10.6,"volume":1907550,"average_price":10.77,"oi":1065150.0,"net_change":-1.8,"total_buy_quantity":587250.0,"total_sell_quantity":431325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1746611996805","oi_day_high":1087425.0,"oi_day_low":888975.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":74.3,"high":89.0,"low":73.5,"close":77.55},"depth":{"buy":[{"quantity":300,"price":77.65,"orders":1},{"quantity":300,"price":77.6,"orders":1},{"quantity":1800,"price":77.0,"orders":2},{"quantity":600,"price":76.9,"orders":1},{"quantity":900,"price":76.85,"orders":2}],"sell":[{"quantity":300,"price":78.3,"orders":1},{"quantity":300,"price":78.35,"orders":1},{"quantity":300,"price":78.95,"orders":1},{"quantity":900,"price":79.0,"orders":2},{"quantity":300,"price":79.05,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":77.55,"volume":53100,"average_price":80.85,"oi":128700.0,"net_change":-11.3,"total_buy_quantity":24000.0,"total_sell_quantity":40500.0,"lower_circuit_limit":26.4,"upper_circuit_limit":151.3,"last_trade_time":"1746611754451","oi_day_high":129300.0,"oi_day_low":120900.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":22.75,"high":27.6,"low":21.6,"close":23.8},"depth":{"buy":[{"quantity":2500,"price":23.3,"orders":2},{"quantity":3750,"price":23.25,"orders":2},{"quantity":1250,"price":23.2,"orders":1},{"quantity":1250,"price":23.15,"orders":1},{"quantity":1250,"price":23.1,"orders":1}],"sell":[{"quantity":2500,"price":23.75,"orders":2},{"quantity":1250,"price":24.3,"orders":1},{"quantity":1250,"price":24.35,"orders":1},{"quantity":1250,"price":24.4,"orders":1},{"quantity":1250,"price":24.5,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":23.8,"volume":593750,"average_price":23.97,"oi":462500.0,"net_change":-0.75,"total_buy_quantity":177500.0,"total_sell_quantity":227500.0,"lower_circuit_limit":4.55,"upper_circuit_limit":44.55,"last_trade_time":"1746611995076","oi_day_high":468750.0,"oi_day_low":442500.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":12.95,"high":19.9,"low":12.95,"close":19.1},"depth":{"buy":[{"quantity":1000,"price":18.9,"orders":1},{"quantity":2000,"price":18.85,"orders":1},{"quantity":1000,"price":18.75,"orders":1},{"quantity":1000,"price":18.7,"orders":1},{"quantity":2000,"price":18.65,"orders":1}],"sell":[{"quantity":1000,"price":19.15,"orders":1},{"quantity":1000,"price":19.2,"orders":1},{"quantity":1000,"price":19.25,"orders":1},{"quantity":1000,"price":19.3,"orders":1},{"quantity":3000,"price":19.35,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":19.1,"volume":368000,"average_price":16.69,"oi":398000.0,"net_change":5.65,"total_buy_quantity":220000.0,"total_sell_quantity":199000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1746611993345","oi_day_high":412000.0,"oi_day_low":394000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":6.5,"high":11.0,"low":6.4,"close":9.95},"depth":{"buy":[{"quantity":3750,"price":10.1,"orders":1},{"quantity":3750,"price":10.05,"orders":1},{"quantity":3750,"price":10.0,"orders":1},{"quantity":7500,"price":9.95,"orders":2},{"quantity":3750,"price":9.9,"orders":1}],"sell":[{"quantity":3750,"price":10.25,"orders":1},{"quantity":7500,"price":10.3,"orders":2},{"quantity":3750,"price":10.4,"orders":1},{"quantity":3750,"price":10.45,"orders":1},{"quantity":3750,"price":10.5,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":9.95,"volume":1875000,"average_price":8.89,"oi":1657500.0,"net_change":3.15,"total_buy_quantity":371250.0,"total_sell_quantity":427500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1746611871006","oi_day_high":1860000.0,"oi_day_low":1657500.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":2152.6,"high":2813.0,"low":2144.85,"close":2189.95},"depth":{"buy":[{"quantity":15,"price":2268.85,"orders":1},{"quantity":45,"price":2213.9,"orders":1},{"quantity":120,"price":2179.4,"orders":1},{"quantity":60,"price":1974.3,"orders":1},{"quantity":150,"price":1944.85,"orders":1}],"sell":[{"quantity":15,"price":2502.85,"orders":1},{"quantity":60,"price":2612.3,"orders":1},{"quantity":150,"price":2630.1,"orders":1},{"quantity":75,"price":2633.5,"orders":1},{"quantity":150,"price":2681.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":2189.95,"volume":3165,"average_price":2251.36,"oi":690.0,"net_change":269.95,"total_buy_quantity":390.0,"total_sell_quantity":615.0,"lower_circuit_limit":581.35,"upper_circuit_limit":3258.65,"last_trade_time":"1746605795756","oi_day_high":1230.0,"oi_day_low":615.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":2.1,"high":2.65,"low":1.7,"close":2.3},"depth":{"buy":[{"quantity":28125,"price":2.3,"orders":3},{"quantity":39375,"price":2.25,"orders":6},{"quantity":16875,"price":2.2,"orders":3},{"quantity":118125,"price":2.15,"orders":12},{"quantity":56250,"price":2.1,"orders":2}],"sell":[{"quantity":33750,"price":2.4,"orders":5},{"quantity":33750,"price":2.45,"orders":4},{"quantity":78750,"price":2.5,"orders":5},{"quantity":28125,"price":2.55,"orders":3},{"quantity":22500,"price":2.6,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":2.3,"volume":652500,"average_price":2.14,"oi":978750.0,"net_change":0.1,"total_buy_quantity":1119375.0,"total_sell_quantity":1260000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1746611961710","oi_day_high":1046250.0,"oi_day_low":950625.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":76.6,"high":76.6,"low":60.2,"close":61.0},"depth":{"buy":[{"quantity":250,"price":61.0,"orders":1},{"quantity":500,"price":60.95,"orders":1},{"quantity":500,"price":60.25,"orders":1},{"quantity":500,"price":59.55,"orders":1},{"quantity":250,"price":59.35,"orders":1}],"sell":[{"quantity":250,"price":61.65,"orders":1},{"quantity":250,"price":62.1,"orders":1},{"quantity":250,"price":62.35,"orders":1},{"quantity":250,"price":64.1,"orders":1},{"quantity":1250,"price":64.15,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":61.0,"volume":23000,"average_price":65.78,"oi":41750.0,"net_change":-16.6,"total_buy_quantity":34500.0,"total_sell_quantity":43750.0,"lower_circuit_limit":10.8,"upper_circuit_limit":144.4,"last_trade_time":"1746611755083","oi_day_high":42500.0,"oi_day_low":39750.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":9.8,"high":10.1,"low":7.1,"close":7.5},"depth":{"buy":[{"quantity":3750,"price":7.45,"orders":1},{"quantity":7500,"price":7.4,"orders":1},{"quantity":7500,"price":7.35,"orders":2},{"quantity":7500,"price":7.3,"orders":1},{"quantity":3750,"price":7.25,"orders":1}],"sell":[{"quantity":11250,"price":7.55,"orders":3},{"quantity":11250,"price":7.6,"orders":3},{"quantity":18750,"price":7.65,"orders":4},{"quantity":3750,"price":7.7,"orders":1},{"quantity":11250,"price":7.75,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":7.5,"volume":1965000,"average_price":7.75,"oi":2647500.0,"net_change":-2.1,"total_buy_quantity":405000.0,"total_sell_quantity":472500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1746611997900","oi_day_high":2707500.0,"oi_day_low":2276250.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":12.95,"high":17.0,"low":11.7,"close":15.8},"depth":{"buy":[{"quantity":550,"price":15.75,"orders":1},{"quantity":2200,"price":15.7,"orders":2},{"quantity":2200,"price":15.65,"orders":3},{"quantity":1650,"price":15.6,"orders":1},{"quantity":550,"price":15.55,"orders":1}],"sell":[{"quantity":1100,"price":15.95,"orders":2},{"quantity":1650,"price":16.0,"orders":2},{"quantity":550,"price":16.05,"orders":1},{"quantity":550,"price":16.1,"orders":1},{"quantity":1650,"price":16.15,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":15.8,"volume":1265550,"average_price":14.86,"oi":536800.0,"net_change":2.45,"total_buy_quantity":359150.0,"total_sell_quantity":130350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1746611977884","oi_day_high":574750.0,"oi_day_low":504350.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":69.0,"high":82.0,"low":69.0,"close":77.85},"depth":{"buy":[{"quantity":4800,"price":74.3,"orders":3},{"quantity":800,"price":74.25,"orders":1},{"quantity":800,"price":74.15,"orders":1},{"quantity":800,"price":73.65,"orders":1},{"quantity":3200,"price":73.05,"orders":1}],"sell":[{"quantity":800,"price":79.4,"orders":1},{"quantity":1600,"price":79.45,"orders":1},{"quantity":800,"price":80.3,"orders":1},{"quantity":3200,"price":83.15,"orders":1},{"quantity":3200,"price":83.25,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":77.85,"volume":24000,"average_price":75.76,"oi":37600.0,"net_change":11.3,"total_buy_quantity":51200.0,"total_sell_quantity":44000.0,"lower_circuit_limit":22.7,"upper_circuit_limit":110.4,"last_trade_time":"1746611060035","oi_day_high":46400.0,"oi_day_low":37600.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":16.1,"high":16.1,"low":16.05,"close":16.05},"depth":{"buy":[{"quantity":8700,"price":14.95,"orders":1},{"quantity":2900,"price":14.9,"orders":1},{"quantity":14500,"price":14.85,"orders":1},{"quantity":11600,"price":14.7,"orders":1},{"quantity":29000,"price":14.65,"orders":1}],"sell":[{"quantity":17400,"price":16.0,"orders":1},{"quantity":20300,"price":16.05,"orders":2},{"quantity":14500,"price":16.15,"orders":1},{"quantity":29000,"price":16.3,"orders":1},{"quantity":29000,"price":16.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":16.05,"volume":11600,"average_price":16.08,"oi":527800.0,"net_change":0.6,"total_buy_quantity":246500.0,"total_sell_quantity":269700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1746609994104","oi_day_high":527800.0,"oi_day_low":527800.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":11.35,"high":12.55,"low":8.35,"close":8.75},"depth":{"buy":[{"quantity":2500,"price":8.65,"orders":1},{"quantity":2500,"price":8.6,"orders":1},{"quantity":2500,"price":8.55,"orders":1},{"quantity":2500,"price":8.5,"orders":1},{"quantity":2500,"price":8.45,"orders":1}],"sell":[{"quantity":7500,"price":8.75,"orders":2},{"quantity":2500,"price":8.8,"orders":1},{"quantity":10000,"price":8.85,"orders":3},{"quantity":5000,"price":8.9,"orders":2},{"quantity":7500,"price":8.95,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":8.75,"volume":302500,"average_price":9.8,"oi":760000.0,"net_change":-3.15,"total_buy_quantity":280000.0,"total_sell_quantity":330000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1746611971309","oi_day_high":760000.0,"oi_day_low":717500.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":94.0,"high":110.15,"low":70.55,"close":70.55},"depth":{"buy":[{"quantity":300,"price":69.7,"orders":1},{"quantity":300,"price":69.65,"orders":1},{"quantity":300,"price":69.55,"orders":1},{"quantity":300,"price":69.5,"orders":1},{"quantity":300,"price":69.35,"orders":1}],"sell":[{"quantity":300,"price":73.45,"orders":1},{"quantity":300,"price":73.5,"orders":1},{"quantity":300,"price":73.55,"orders":1},{"quantity":300,"price":73.6,"orders":1},{"quantity":300,"price":75.45,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":70.55,"volume":40800,"average_price":89.33,"oi":76200.0,"net_change":-23.8,"total_buy_quantity":49200.0,"total_sell_quantity":34200.0,"lower_circuit_limit":22.95,"upper_circuit_limit":165.75,"last_trade_time":"1746611886314","oi_day_high":78600.0,"oi_day_low":73800.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":5.9,"high":8.35,"low":4.85,"close":7.75},"depth":{"buy":[{"quantity":8100,"price":7.7,"orders":3},{"quantity":10800,"price":7.65,"orders":3},{"quantity":5400,"price":7.6,"orders":2},{"quantity":8100,"price":7.55,"orders":2},{"quantity":35100,"price":7.5,"orders":5}],"sell":[{"quantity":10800,"price":7.85,"orders":3},{"quantity":5400,"price":7.9,"orders":2},{"quantity":10800,"price":7.95,"orders":2},{"quantity":2700,"price":8.0,"orders":1},{"quantity":32400,"price":8.05,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":7.75,"volume":434700,"average_price":6.99,"oi":221400.0,"net_change":3.55,"total_buy_quantity":456300.0,"total_sell_quantity":513000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1746611997119","oi_day_high":278100.0,"oi_day_low":216000.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":180.15,"high":192.05,"low":136.05,"close":138.1},"depth":{"buy":[{"quantity":700,"price":134.65,"orders":2},{"quantity":350,"price":134.6,"orders":1},{"quantity":350,"price":134.55,"orders":1},{"quantity":350,"price":134.5,"orders":1},{"quantity":350,"price":134.25,"orders":1}],"sell":[{"quantity":350,"price":137.75,"orders":1},{"quantity":350,"price":137.8,"orders":1},{"quantity":700,"price":137.85,"orders":2},{"quantity":700,"price":137.95,"orders":1},{"quantity":350,"price":139.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":138.1,"volume":13300,"average_price":170.85,"oi":12250.0,"net_change":16.7,"total_buy_quantity":44450.0,"total_sell_quantity":25200.0,"lower_circuit_limit":31.2,"upper_circuit_limit":211.6,"last_trade_time":"1746611972292","oi_day_high":16450.0,"oi_day_low":11900.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":17.8,"high":19.45,"low":12.6,"close":13.7},"depth":{"buy":[{"quantity":1075,"price":13.6,"orders":1},{"quantity":5375,"price":13.55,"orders":4},{"quantity":2150,"price":13.5,"orders":2},{"quantity":6450,"price":13.45,"orders":5},{"quantity":1075,"price":13.4,"orders":1}],"sell":[{"quantity":1075,"price":13.7,"orders":1},{"quantity":1075,"price":13.8,"orders":1},{"quantity":5375,"price":13.85,"orders":4},{"quantity":2150,"price":13.9,"orders":2},{"quantity":3225,"price":13.95,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":13.7,"volume":489125,"average_price":15.66,"oi":294550.0,"net_change":-4.85,"total_buy_quantity":205325.0,"total_sell_quantity":296700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1746611982615","oi_day_high":322500.0,"oi_day_low":273050.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":64.7,"high":73.05,"low":64.0,"close":67.5},"depth":{"buy":[{"quantity":625,"price":67.7,"orders":1},{"quantity":625,"price":67.4,"orders":1},{"quantity":1875,"price":67.35,"orders":1},{"quantity":625,"price":67.3,"orders":1},{"quantity":625,"price":67.25,"orders":1}],"sell":[{"quantity":625,"price":68.25,"orders":1},{"quantity":625,"price":68.3,"orders":1},{"quantity":2500,"price":68.55,"orders":2},{"quantity":1875,"price":70.8,"orders":1},{"quantity":3125,"price":70.85,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":67.5,"volume":74375,"average_price":67.6,"oi":268750.0,"net_change":-0.55,"total_buy_quantity":57500.0,"total_sell_quantity":70000.0,"lower_circuit_limit":36.7,"upper_circuit_limit":99.4,"last_trade_time":"1746611710244","oi_day_high":290000.0,"oi_day_low":268750.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":5.25,"high":6.65,"low":4.9,"close":5.95},"depth":{"buy":[{"quantity":3400,"price":5.8,"orders":2},{"quantity":10200,"price":5.75,"orders":5},{"quantity":6800,"price":5.7,"orders":4},{"quantity":3400,"price":5.65,"orders":1},{"quantity":1700,"price":5.6,"orders":1}],"sell":[{"quantity":1700,"price":5.9,"orders":1},{"quantity":3400,"price":5.95,"orders":2},{"quantity":5100,"price":6.0,"orders":3},{"quantity":8500,"price":6.05,"orders":4},{"quantity":3400,"price":6.1,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":5.95,"volume":452200,"average_price":5.82,"oi":632400.0,"net_change":0.95,"total_buy_quantity":333200.0,"total_sell_quantity":392700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1746611860876","oi_day_high":683400.0,"oi_day_low":622200.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":63.0,"high":69.0,"low":40.4,"close":43.45},"depth":{"buy":[{"quantity":1000,"price":40.95,"orders":2},{"quantity":500,"price":40.9,"orders":1},{"quantity":500,"price":40.85,"orders":1},{"quantity":500,"price":40.7,"orders":1},{"quantity":500,"price":40.1,"orders":1}],"sell":[{"quantity":1500,"price":44.05,"orders":2},{"quantity":1000,"price":44.95,"orders":1},{"quantity":500,"price":47.0,"orders":1},{"quantity":2500,"price":48.3,"orders":1},{"quantity":6500,"price":48.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":43.45,"volume":232000,"average_price":49.31,"oi":88500.0,"net_change":-4.7,"total_buy_quantity":31500.0,"total_sell_quantity":34000.0,"lower_circuit_limit":16.2,"upper_circuit_limit":80.1,"last_trade_time":"1746611385105","oi_day_high":88500.0,"oi_day_low":69000.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":118.15,"high":122.95,"low":105.05,"close":112.4},"depth":{"buy":[{"quantity":350,"price":111.25,"orders":1},{"quantity":175,"price":111.05,"orders":1},{"quantity":175,"price":111.0,"orders":1},{"quantity":175,"price":110.7,"orders":1},{"quantity":350,"price":110.45,"orders":1}],"sell":[{"quantity":350,"price":112.55,"orders":1},{"quantity":175,"price":112.65,"orders":1},{"quantity":175,"price":112.7,"orders":1},{"quantity":700,"price":112.75,"orders":2},{"quantity":525,"price":112.9,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":112.4,"volume":228375,"average_price":112.78,"oi":377475.0,"net_change":-7.3,"total_buy_quantity":19600.0,"total_sell_quantity":31850.0,"lower_circuit_limit":30.5,"upper_circuit_limit":208.9,"last_trade_time":"1746611997399","oi_day_high":385000.0,"oi_day_low":373975.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":425.25,"high":425.25,"low":425.25,"close":425.25},"depth":{"buy":[{"quantity":25,"price":305.15,"orders":1},{"quantity":75,"price":305.1,"orders":1},{"quantity":75,"price":247.35,"orders":1},{"quantity":125,"price":234.5,"orders":1},{"quantity":250,"price":199.6,"orders":1}],"sell":[{"quantity":25,"price":456.0,"orders":1},{"quantity":25,"price":456.05,"orders":1},{"quantity":100,"price":522.25,"orders":1},{"quantity":250,"price":534.75,"orders":1},{"quantity":125,"price":603.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":425.25,"volume":0,"average_price":0.0,"oi":175.0,"net_change":-0.8,"total_buy_quantity":800.0,"total_sell_quantity":850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":789.5,"last_trade_time":"1746439059000","oi_day_high":175.0,"oi_day_low":125.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":24.6,"high":24.65,"low":17.8,"close":18.6},"depth":{"buy":[{"quantity":1000,"price":18.55,"orders":1},{"quantity":1000,"price":18.5,"orders":1},{"quantity":1000,"price":18.2,"orders":1},{"quantity":1000,"price":18.1,"orders":1},{"quantity":2000,"price":18.05,"orders":1}],"sell":[{"quantity":1000,"price":19.05,"orders":1},{"quantity":1000,"price":19.1,"orders":1},{"quantity":2000,"price":19.15,"orders":1},{"quantity":1000,"price":19.25,"orders":1},{"quantity":10000,"price":19.3,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":18.6,"volume":88000,"average_price":19.97,"oi":51000.0,"net_change":-3.4,"total_buy_quantity":70000.0,"total_sell_quantity":132000.0,"lower_circuit_limit":2.0,"upper_circuit_limit":42.0,"last_trade_time":"1746611980713","oi_day_high":66000.0,"oi_day_low":48000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":20.65,"high":22.45,"low":17.35,"close":18.85},"depth":{"buy":[{"quantity":2800,"price":18.75,"orders":2},{"quantity":2800,"price":18.7,"orders":2},{"quantity":7000,"price":18.65,"orders":4},{"quantity":2800,"price":18.6,"orders":2},{"quantity":1400,"price":18.55,"orders":1}],"sell":[{"quantity":1400,"price":18.95,"orders":1},{"quantity":4200,"price":19.0,"orders":3},{"quantity":1400,"price":19.1,"orders":1},{"quantity":2800,"price":19.15,"orders":1},{"quantity":4200,"price":19.2,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":18.85,"volume":1505000,"average_price":19.54,"oi":1050000.0,"net_change":-3.05,"total_buy_quantity":322000.0,"total_sell_quantity":218400.0,"lower_circuit_limit":1.9,"upper_circuit_limit":41.9,"last_trade_time":"1746611981725","oi_day_high":1103200.0,"oi_day_low":1031800.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":3.65,"high":3.65,"low":2.45,"close":2.5},"depth":{"buy":[{"quantity":22500,"price":2.55,"orders":2},{"quantity":37500,"price":2.5,"orders":4},{"quantity":30000,"price":2.45,"orders":2},{"quantity":37500,"price":2.4,"orders":3},{"quantity":15000,"price":2.35,"orders":2}],"sell":[{"quantity":15000,"price":2.6,"orders":2},{"quantity":37500,"price":2.65,"orders":4},{"quantity":30000,"price":2.7,"orders":3},{"quantity":22500,"price":2.75,"orders":2},{"quantity":195000,"price":2.8,"orders":7}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":2.5,"volume":4162500,"average_price":2.84,"oi":5032500.0,"net_change":-0.95,"total_buy_quantity":1012500.0,"total_sell_quantity":1260000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1746611970023","oi_day_high":5242500.0,"oi_day_low":5032500.0},"NSE_FO:OFSS25MAY8800CE":{"ohlc":{"open":100.0,"high":191.7,"low":100.0,"close":182.95},"depth":{"buy":[{"quantity":300,"price":181.0,"orders":2},{"quantity":50,"price":180.6,"orders":1},{"quantity":50,"price":180.2,"orders":1},{"quantity":50,"price":180.15,"orders":1},{"quantity":100,"price":180.05,"orders":1}],"sell":[{"quantity":50,"price":182.85,"orders":1},{"quantity":50,"price":182.9,"orders":1},{"quantity":100,"price":183.15,"orders":1},{"quantity":50,"price":184.25,"orders":1},{"quantity":50,"price":184.3,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8800CE","last_price":182.95,"volume":55200,"average_price":162.2,"oi":40950.0,"net_change":36.9,"total_buy_quantity":21550.0,"total_sell_quantity":9700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":365.15,"last_trade_time":"1746611925613","oi_day_high":46250.0,"oi_day_low":40950.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":13.6,"high":20.0,"low":12.3,"close":15.1},"depth":{"buy":[{"quantity":1250,"price":14.9,"orders":2},{"quantity":1250,"price":14.85,"orders":1},{"quantity":625,"price":14.75,"orders":1},{"quantity":1250,"price":14.7,"orders":2},{"quantity":625,"price":14.4,"orders":1}],"sell":[{"quantity":1250,"price":15.15,"orders":2},{"quantity":625,"price":15.35,"orders":1},{"quantity":625,"price":15.4,"orders":1},{"quantity":625,"price":15.5,"orders":1},{"quantity":7500,"price":15.6,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":15.1,"volume":360000,"average_price":16.18,"oi":231250.0,"net_change":-1.75,"total_buy_quantity":336250.0,"total_sell_quantity":156250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1746611987942","oi_day_high":278125.0,"oi_day_low":228125.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":20.65,"high":31.3,"low":17.9,"close":30.05},"depth":{"buy":[{"quantity":250,"price":29.0,"orders":1},{"quantity":500,"price":28.85,"orders":1},{"quantity":500,"price":28.25,"orders":1},{"quantity":7500,"price":24.8,"orders":1},{"quantity":750,"price":23.7,"orders":1}],"sell":[{"quantity":250,"price":30.45,"orders":1},{"quantity":250,"price":30.5,"orders":1},{"quantity":500,"price":30.55,"orders":1},{"quantity":500,"price":31.15,"orders":1},{"quantity":250,"price":35.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":30.05,"volume":34500,"average_price":24.16,"oi":25750.0,"net_change":9.4,"total_buy_quantity":59250.0,"total_sell_quantity":30500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.95,"last_trade_time":"1746611469032","oi_day_high":31000.0,"oi_day_low":25750.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":172.45,"high":172.45,"low":172.45,"close":172.45},"depth":{"buy":[{"quantity":300,"price":205.45,"orders":1},{"quantity":1200,"price":205.4,"orders":1},{"quantity":1200,"price":199.85,"orders":1},{"quantity":3000,"price":199.05,"orders":1},{"quantity":3000,"price":194.75,"orders":1}],"sell":[{"quantity":900,"price":219.0,"orders":1},{"quantity":300,"price":219.05,"orders":1},{"quantity":1500,"price":219.7,"orders":1},{"quantity":3000,"price":222.4,"orders":1},{"quantity":1200,"price":226.55,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":172.45,"volume":0,"average_price":0.0,"oi":48000.0,"net_change":-1.8,"total_buy_quantity":23400.0,"total_sell_quantity":24600.0,"lower_circuit_limit":123.9,"upper_circuit_limit":301.6,"last_trade_time":"1746438850000","oi_day_high":48300.0,"oi_day_low":47100.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":52.7,"high":54.8,"low":39.7,"close":47.05},"depth":{"buy":[{"quantity":300,"price":46.05,"orders":2},{"quantity":150,"price":45.45,"orders":1},{"quantity":150,"price":45.4,"orders":1},{"quantity":150,"price":43.6,"orders":1},{"quantity":750,"price":43.55,"orders":1}],"sell":[{"quantity":150,"price":48.15,"orders":1},{"quantity":300,"price":48.2,"orders":2},{"quantity":150,"price":48.25,"orders":1},{"quantity":150,"price":48.95,"orders":1},{"quantity":150,"price":49.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":47.05,"volume":123900,"average_price":44.92,"oi":69000.0,"net_change":-2.6,"total_buy_quantity":30150.0,"total_sell_quantity":15900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.65,"last_trade_time":"1746611981450","oi_day_high":69000.0,"oi_day_low":49200.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":21.0,"high":21.0,"low":13.5,"close":16.0},"depth":{"buy":[{"quantity":775,"price":15.85,"orders":1},{"quantity":1550,"price":15.8,"orders":2},{"quantity":775,"price":15.75,"orders":1},{"quantity":1550,"price":15.65,"orders":1},{"quantity":775,"price":15.4,"orders":1}],"sell":[{"quantity":775,"price":16.3,"orders":1},{"quantity":775,"price":16.35,"orders":1},{"quantity":775,"price":16.4,"orders":1},{"quantity":1550,"price":16.45,"orders":1},{"quantity":775,"price":16.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":16.0,"volume":43400,"average_price":15.64,"oi":49600.0,"net_change":-4.65,"total_buy_quantity":138725.0,"total_sell_quantity":154225.0,"lower_circuit_limit":0.65,"upper_circuit_limit":40.65,"last_trade_time":"1746610853570","oi_day_high":67425.0,"oi_day_low":49600.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":29.1,"high":29.1,"low":29.1,"close":29.1},"depth":{"buy":[{"quantity":2925,"price":27.25,"orders":1},{"quantity":11700,"price":27.2,"orders":1},{"quantity":11700,"price":27.1,"orders":1},{"quantity":14625,"price":27.0,"orders":1},{"quantity":29250,"price":26.8,"orders":1}],"sell":[{"quantity":11700,"price":28.4,"orders":1},{"quantity":2925,"price":28.45,"orders":1},{"quantity":14625,"price":28.7,"orders":1},{"quantity":29250,"price":28.95,"orders":1},{"quantity":11700,"price":29.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":29.1,"volume":2925,"average_price":29.1,"oi":368550.0,"net_change":0.05,"total_buy_quantity":213525.0,"total_sell_quantity":234000.0,"lower_circuit_limit":9.05,"upper_circuit_limit":49.05,"last_trade_time":"1746596615130","oi_day_high":368550.0,"oi_day_low":368550.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":48.1,"high":50.0,"low":41.4,"close":41.4},"depth":{"buy":[{"quantity":575,"price":41.25,"orders":1},{"quantity":575,"price":41.2,"orders":1},{"quantity":1150,"price":40.85,"orders":2},{"quantity":2875,"price":39.6,"orders":1},{"quantity":575,"price":39.4,"orders":1}],"sell":[{"quantity":1150,"price":43.05,"orders":2},{"quantity":575,"price":43.1,"orders":1},{"quantity":1150,"price":43.15,"orders":1},{"quantity":575,"price":43.25,"orders":1},{"quantity":1725,"price":45.3,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":41.4,"volume":6900,"average_price":47.09,"oi":70150.0,"net_change":-3.65,"total_buy_quantity":61525.0,"total_sell_quantity":59225.0,"lower_circuit_limit":15.45,"upper_circuit_limit":74.65,"last_trade_time":"1746599627203","oi_day_high":73600.0,"oi_day_low":70150.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":14.2,"high":18.4,"low":13.45,"close":14.65},"depth":{"buy":[{"quantity":8550,"price":14.6,"orders":3},{"quantity":5700,"price":14.55,"orders":2},{"quantity":8550,"price":14.5,"orders":3},{"quantity":8550,"price":14.45,"orders":2},{"quantity":2850,"price":14.35,"orders":1}],"sell":[{"quantity":8550,"price":14.75,"orders":2},{"quantity":8550,"price":14.8,"orders":3},{"quantity":2850,"price":14.85,"orders":1},{"quantity":8550,"price":14.9,"orders":2},{"quantity":8550,"price":14.95,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":14.65,"volume":2887050,"average_price":15.35,"oi":2516550.0,"net_change":-0.8,"total_buy_quantity":410400.0,"total_sell_quantity":359100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1746611998163","oi_day_high":2604900.0,"oi_day_low":2146050.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":122.0,"high":140.7,"low":95.0,"close":125.1},"depth":{"buy":[{"quantity":125,"price":126.2,"orders":1},{"quantity":125,"price":125.25,"orders":1},{"quantity":500,"price":125.2,"orders":3},{"quantity":125,"price":125.15,"orders":1},{"quantity":125,"price":125.1,"orders":1}],"sell":[{"quantity":125,"price":128.6,"orders":1},{"quantity":125,"price":128.65,"orders":1},{"quantity":125,"price":128.7,"orders":1},{"quantity":250,"price":128.95,"orders":1},{"quantity":125,"price":129.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":125.1,"volume":130000,"average_price":127.71,"oi":32125.0,"net_change":3.95,"total_buy_quantity":24875.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.0,"last_trade_time":"1746611911218","oi_day_high":38250.0,"oi_day_low":26125.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":7.55,"high":11.15,"low":7.45,"close":9.2},"depth":{"buy":[{"quantity":2500,"price":9.0,"orders":2},{"quantity":1250,"price":8.95,"orders":1},{"quantity":2500,"price":8.9,"orders":2},{"quantity":3750,"price":8.85,"orders":2},{"quantity":1250,"price":8.75,"orders":1}],"sell":[{"quantity":2500,"price":9.15,"orders":2},{"quantity":1250,"price":9.2,"orders":1},{"quantity":1250,"price":9.25,"orders":1},{"quantity":2500,"price":9.3,"orders":2},{"quantity":1250,"price":9.35,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":9.2,"volume":1558750,"average_price":9.49,"oi":790000.0,"net_change":-0.4,"total_buy_quantity":413750.0,"total_sell_quantity":296250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1746611998003","oi_day_high":790000.0,"oi_day_low":661250.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":9.15,"high":9.2,"low":5.85,"close":6.4},"depth":{"buy":[{"quantity":1125,"price":6.05,"orders":3},{"quantity":1125,"price":6.0,"orders":3},{"quantity":1875,"price":5.95,"orders":4},{"quantity":375,"price":5.9,"orders":1},{"quantity":1125,"price":5.85,"orders":2}],"sell":[{"quantity":1125,"price":6.25,"orders":3},{"quantity":750,"price":6.3,"orders":2},{"quantity":2250,"price":6.35,"orders":4},{"quantity":375,"price":6.4,"orders":1},{"quantity":1875,"price":6.45,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":6.4,"volume":120750,"average_price":6.88,"oi":278250.0,"net_change":-1.35,"total_buy_quantity":328875.0,"total_sell_quantity":113625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1746611430906","oi_day_high":288000.0,"oi_day_low":276000.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":37.0,"high":41.2,"low":26.0,"close":28.65},"depth":{"buy":[{"quantity":27125,"price":28.0,"orders":2},{"quantity":1550,"price":27.95,"orders":1},{"quantity":775,"price":27.75,"orders":1},{"quantity":2325,"price":27.7,"orders":1},{"quantity":1550,"price":27.65,"orders":1}],"sell":[{"quantity":1550,"price":28.3,"orders":2},{"quantity":1550,"price":28.45,"orders":1},{"quantity":2325,"price":28.65,"orders":1},{"quantity":775,"price":28.7,"orders":1},{"quantity":1550,"price":28.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":28.65,"volume":597525,"average_price":30.19,"oi":588225.0,"net_change":-9.0,"total_buy_quantity":188325.0,"total_sell_quantity":177475.0,"lower_circuit_limit":11.7,"upper_circuit_limit":63.6,"last_trade_time":"1746611998976","oi_day_high":588225.0,"oi_day_low":567300.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":8.8,"high":12.5,"low":8.55,"close":11.05},"depth":{"buy":[{"quantity":1450,"price":11.1,"orders":1},{"quantity":2900,"price":11.05,"orders":1},{"quantity":1450,"price":11.0,"orders":1},{"quantity":4350,"price":10.85,"orders":2},{"quantity":1450,"price":10.7,"orders":1}],"sell":[{"quantity":1450,"price":11.3,"orders":1},{"quantity":4350,"price":11.35,"orders":2},{"quantity":1450,"price":11.45,"orders":1},{"quantity":2900,"price":12.1,"orders":1},{"quantity":7250,"price":12.15,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":11.05,"volume":43500,"average_price":11.25,"oi":87000.0,"net_change":4.05,"total_buy_quantity":227650.0,"total_sell_quantity":218950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1746611861763","oi_day_high":98600.0,"oi_day_low":87000.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":28.35,"high":31.2,"low":22.55,"close":23.8},"depth":{"buy":[{"quantity":825,"price":23.7,"orders":1},{"quantity":825,"price":23.65,"orders":1},{"quantity":1650,"price":23.6,"orders":2},{"quantity":1650,"price":23.55,"orders":2},{"quantity":1650,"price":23.5,"orders":2}],"sell":[{"quantity":1650,"price":23.9,"orders":2},{"quantity":4950,"price":23.95,"orders":4},{"quantity":1650,"price":24.05,"orders":2},{"quantity":1650,"price":24.1,"orders":2},{"quantity":8250,"price":24.15,"orders":4}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":23.8,"volume":961950,"average_price":25.79,"oi":593175.0,"net_change":-2.2,"total_buy_quantity":141075.0,"total_sell_quantity":165825.0,"lower_circuit_limit":5.0,"upper_circuit_limit":47.0,"last_trade_time":"1746611980947","oi_day_high":612975.0,"oi_day_low":547800.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":11.5,"high":11.75,"low":9.55,"close":10.6},"depth":{"buy":[{"quantity":1100,"price":10.6,"orders":1},{"quantity":1100,"price":10.55,"orders":1},{"quantity":2200,"price":10.5,"orders":2},{"quantity":3300,"price":10.45,"orders":2},{"quantity":1100,"price":10.4,"orders":1}],"sell":[{"quantity":1100,"price":10.8,"orders":1},{"quantity":3300,"price":10.85,"orders":3},{"quantity":2200,"price":10.9,"orders":2},{"quantity":3300,"price":10.95,"orders":2},{"quantity":1100,"price":11.1,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":10.6,"volume":264000,"average_price":10.53,"oi":245300.0,"net_change":-0.9,"total_buy_quantity":319000.0,"total_sell_quantity":178200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1746611997075","oi_day_high":269500.0,"oi_day_low":244200.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":186.65,"high":186.65,"low":142.0,"close":153.65},"depth":{"buy":[{"quantity":150,"price":153.95,"orders":1},{"quantity":300,"price":153.9,"orders":1},{"quantity":150,"price":153.8,"orders":1},{"quantity":450,"price":152.1,"orders":1},{"quantity":150,"price":151.2,"orders":1}],"sell":[{"quantity":300,"price":155.9,"orders":1},{"quantity":300,"price":155.95,"orders":1},{"quantity":450,"price":157.4,"orders":1},{"quantity":450,"price":160.95,"orders":1},{"quantity":150,"price":161.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":153.65,"volume":19800,"average_price":156.89,"oi":26850.0,"net_change":-28.35,"total_buy_quantity":25800.0,"total_sell_quantity":20400.0,"lower_circuit_limit":55.75,"upper_circuit_limit":308.25,"last_trade_time":"1746611997000","oi_day_high":28200.0,"oi_day_low":25950.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":54.1,"high":56.1,"low":29.5,"close":30.75},"depth":{"buy":[{"quantity":2250,"price":29.8,"orders":2},{"quantity":1500,"price":29.75,"orders":2},{"quantity":1500,"price":29.65,"orders":1},{"quantity":1500,"price":29.3,"orders":1},{"quantity":2250,"price":29.25,"orders":2}],"sell":[{"quantity":1500,"price":30.45,"orders":1},{"quantity":750,"price":30.5,"orders":1},{"quantity":1500,"price":30.55,"orders":1},{"quantity":750,"price":30.6,"orders":1},{"quantity":1500,"price":31.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":30.75,"volume":1242000,"average_price":36.84,"oi":227250.0,"net_change":-45.2,"total_buy_quantity":127500.0,"total_sell_quantity":165750.0,"lower_circuit_limit":6.3,"upper_circuit_limit":121.9,"last_trade_time":"1746611999663","oi_day_high":247500.0,"oi_day_low":81750.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":8.25,"high":9.0,"low":6.85,"close":7.55},"depth":{"buy":[{"quantity":2950,"price":7.5,"orders":1},{"quantity":8850,"price":7.45,"orders":3},{"quantity":2950,"price":7.3,"orders":1},{"quantity":14750,"price":7.25,"orders":1},{"quantity":2950,"price":7.1,"orders":1}],"sell":[{"quantity":5900,"price":7.65,"orders":1},{"quantity":2950,"price":7.7,"orders":1},{"quantity":2950,"price":7.75,"orders":1},{"quantity":14750,"price":7.95,"orders":1},{"quantity":8850,"price":8.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":7.55,"volume":262550,"average_price":7.55,"oi":194700.0,"net_change":-1.4,"total_buy_quantity":469050.0,"total_sell_quantity":474950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1746611592314","oi_day_high":200600.0,"oi_day_low":188800.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":61.6,"high":69.05,"low":56.6,"close":63.05},"depth":{"buy":[{"quantity":375,"price":63.15,"orders":1},{"quantity":375,"price":63.1,"orders":1},{"quantity":375,"price":63.05,"orders":1},{"quantity":375,"price":63.0,"orders":1},{"quantity":375,"price":62.65,"orders":1}],"sell":[{"quantity":1125,"price":63.6,"orders":3},{"quantity":1125,"price":63.85,"orders":1},{"quantity":750,"price":63.9,"orders":2},{"quantity":1125,"price":64.4,"orders":1},{"quantity":375,"price":64.45,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":63.05,"volume":208125,"average_price":62.83,"oi":444375.0,"net_change":0.8,"total_buy_quantity":33000.0,"total_sell_quantity":69750.0,"lower_circuit_limit":8.3,"upper_circuit_limit":116.2,"last_trade_time":"1746611966538","oi_day_high":459750.0,"oi_day_low":443625.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":113.8,"high":148.55,"low":93.85,"close":132.65},"depth":{"buy":[{"quantity":125,"price":130.2,"orders":1},{"quantity":125,"price":130.15,"orders":1},{"quantity":125,"price":130.1,"orders":1},{"quantity":250,"price":130.05,"orders":1},{"quantity":250,"price":127.55,"orders":1}],"sell":[{"quantity":250,"price":132.4,"orders":2},{"quantity":250,"price":132.45,"orders":1},{"quantity":125,"price":134.35,"orders":1},{"quantity":125,"price":134.4,"orders":1},{"quantity":125,"price":134.5,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":132.65,"volume":14625,"average_price":121.04,"oi":15375.0,"net_change":13.85,"total_buy_quantity":8875.0,"total_sell_quantity":10875.0,"lower_circuit_limit":23.45,"upper_circuit_limit":214.15,"last_trade_time":"1746610938309","oi_day_high":16625.0,"oi_day_low":15125.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":4.35,"high":4.6,"low":3.4,"close":3.6},"depth":{"buy":[{"quantity":27000,"price":3.5,"orders":2},{"quantity":27000,"price":3.45,"orders":2},{"quantity":54000,"price":3.4,"orders":3},{"quantity":67500,"price":3.35,"orders":2},{"quantity":162000,"price":3.3,"orders":4}],"sell":[{"quantity":67500,"price":3.6,"orders":4},{"quantity":67500,"price":3.65,"orders":3},{"quantity":108000,"price":3.7,"orders":3},{"quantity":162000,"price":3.75,"orders":5},{"quantity":40500,"price":3.8,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":3.6,"volume":297000,"average_price":3.94,"oi":2443500.0,"net_change":-1.0,"total_buy_quantity":1485000.0,"total_sell_quantity":1957500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1746611980669","oi_day_high":2443500.0,"oi_day_low":2389500.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":120.1,"high":120.1,"low":120.1,"close":120.1},"depth":{"buy":[{"quantity":300,"price":140.1,"orders":1},{"quantity":600,"price":140.05,"orders":1},{"quantity":600,"price":138.05,"orders":1},{"quantity":1200,"price":134.55,"orders":1},{"quantity":1500,"price":133.6,"orders":1}],"sell":[{"quantity":1500,"price":150.85,"orders":1},{"quantity":3000,"price":154.3,"orders":1},{"quantity":12000,"price":165.75,"orders":1},{"quantity":1200,"price":165.8,"orders":1},{"quantity":3000,"price":176.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":120.1,"volume":0,"average_price":0.0,"oi":8700.0,"net_change":0.0,"total_buy_quantity":23100.0,"total_sell_quantity":20700.0,"lower_circuit_limit":42.45,"upper_circuit_limit":305.8,"last_trade_time":"1746518491000","oi_day_high":8700.0,"oi_day_low":8700.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":2242.75,"high":2500.0,"low":722.0,"close":784.95},"depth":{"buy":[{"quantity":5,"price":785.1,"orders":1},{"quantity":5,"price":785.05,"orders":1},{"quantity":5,"price":785.0,"orders":1},{"quantity":10,"price":778.0,"orders":1},{"quantity":5,"price":770.0,"orders":1}],"sell":[{"quantity":5,"price":791.95,"orders":1},{"quantity":5,"price":792.0,"orders":1},{"quantity":5,"price":796.8,"orders":1},{"quantity":5,"price":799.95,"orders":1},{"quantity":45,"price":800.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":784.95,"volume":12855,"average_price":1105.97,"oi":2880.0,"net_change":-1457.75,"total_buy_quantity":690.0,"total_sell_quantity":820.0,"lower_circuit_limit":454.85,"upper_circuit_limit":3582.6,"last_trade_time":"1746611994287","oi_day_high":3095.0,"oi_day_low":980.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":10.05,"high":10.75,"low":8.1,"close":9.0},"depth":{"buy":[{"quantity":5100,"price":8.65,"orders":3},{"quantity":3400,"price":8.6,"orders":2},{"quantity":3400,"price":8.55,"orders":2},{"quantity":3400,"price":8.5,"orders":2},{"quantity":5100,"price":8.45,"orders":2}],"sell":[{"quantity":1700,"price":8.85,"orders":1},{"quantity":3400,"price":8.9,"orders":2},{"quantity":3400,"price":8.95,"orders":2},{"quantity":1700,"price":9.0,"orders":1},{"quantity":1700,"price":9.05,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":9.0,"volume":593300,"average_price":9.26,"oi":2291600.0,"net_change":-0.8,"total_buy_quantity":469200.0,"total_sell_quantity":329800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1746611853410","oi_day_high":2364700.0,"oi_day_low":2291600.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":55.45,"high":55.45,"low":33.15,"close":36.5},"depth":{"buy":[{"quantity":1250,"price":36.25,"orders":2},{"quantity":625,"price":36.2,"orders":1},{"quantity":625,"price":36.1,"orders":1},{"quantity":1250,"price":36.05,"orders":1},{"quantity":1250,"price":35.65,"orders":1}],"sell":[{"quantity":625,"price":36.65,"orders":1},{"quantity":625,"price":36.85,"orders":1},{"quantity":625,"price":36.9,"orders":1},{"quantity":625,"price":37.3,"orders":1},{"quantity":1250,"price":37.35,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":36.5,"volume":269375,"average_price":40.09,"oi":76250.0,"net_change":-20.15,"total_buy_quantity":93125.0,"total_sell_quantity":110625.0,"lower_circuit_limit":7.15,"upper_circuit_limit":106.15,"last_trade_time":"1746611974898","oi_day_high":85625.0,"oi_day_low":66250.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":80.85,"high":100.65,"low":78.15,"close":87.45},"depth":{"buy":[{"quantity":700,"price":82.55,"orders":1},{"quantity":350,"price":82.5,"orders":1},{"quantity":700,"price":80.05,"orders":1},{"quantity":1750,"price":80.0,"orders":2},{"quantity":1050,"price":79.55,"orders":1}],"sell":[{"quantity":700,"price":86.8,"orders":2},{"quantity":700,"price":87.5,"orders":1},{"quantity":700,"price":87.55,"orders":2},{"quantity":700,"price":89.95,"orders":1},{"quantity":350,"price":90.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":87.45,"volume":163800,"average_price":88.45,"oi":65800.0,"net_change":5.75,"total_buy_quantity":25200.0,"total_sell_quantity":47950.0,"lower_circuit_limit":2.65,"upper_circuit_limit":160.75,"last_trade_time":"1746611946016","oi_day_high":77700.0,"oi_day_low":60900.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":71.95,"high":79.4,"low":65.65,"close":70.25},"depth":{"buy":[{"quantity":325,"price":70.4,"orders":1},{"quantity":325,"price":70.35,"orders":1},{"quantity":975,"price":70.25,"orders":2},{"quantity":325,"price":69.9,"orders":1},{"quantity":325,"price":69.85,"orders":1}],"sell":[{"quantity":650,"price":71.1,"orders":2},{"quantity":650,"price":71.15,"orders":2},{"quantity":650,"price":71.2,"orders":2},{"quantity":650,"price":71.35,"orders":1},{"quantity":325,"price":71.6,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":70.25,"volume":50050,"average_price":71.02,"oi":149175.0,"net_change":-1.7,"total_buy_quantity":22425.0,"total_sell_quantity":44525.0,"lower_circuit_limit":27.5,"upper_circuit_limit":116.4,"last_trade_time":"1746611999168","oi_day_high":163475.0,"oi_day_low":148850.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":32.45,"high":41.75,"low":30.95,"close":35.45},"depth":{"buy":[{"quantity":350,"price":35.1,"orders":1},{"quantity":350,"price":35.05,"orders":1},{"quantity":1750,"price":35.0,"orders":2},{"quantity":1400,"price":34.95,"orders":4},{"quantity":700,"price":34.85,"orders":1}],"sell":[{"quantity":350,"price":35.35,"orders":1},{"quantity":350,"price":35.45,"orders":1},{"quantity":700,"price":35.5,"orders":2},{"quantity":700,"price":35.6,"orders":2},{"quantity":350,"price":35.65,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":35.45,"volume":677250,"average_price":36.4,"oi":469350.0,"net_change":-6.4,"total_buy_quantity":271950.0,"total_sell_quantity":121450.0,"lower_circuit_limit":0.35,"upper_circuit_limit":83.35,"last_trade_time":"1746611984817","oi_day_high":477400.0,"oi_day_low":436450.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":51.1,"high":56.15,"low":46.35,"close":49.9},"depth":{"buy":[{"quantity":250,"price":49.4,"orders":1},{"quantity":250,"price":49.35,"orders":1},{"quantity":250,"price":48.9,"orders":1},{"quantity":1250,"price":46.2,"orders":1},{"quantity":250,"price":45.65,"orders":1}],"sell":[{"quantity":500,"price":50.55,"orders":2},{"quantity":250,"price":50.6,"orders":1},{"quantity":250,"price":50.8,"orders":1},{"quantity":500,"price":50.95,"orders":1},{"quantity":250,"price":52.6,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":49.9,"volume":14250,"average_price":49.19,"oi":20000.0,"net_change":-12.3,"total_buy_quantity":36250.0,"total_sell_quantity":31000.0,"lower_circuit_limit":18.35,"upper_circuit_limit":106.05,"last_trade_time":"1746611904554","oi_day_high":22000.0,"oi_day_low":20000.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":0.65,"high":0.9,"low":0.6,"close":0.9},"depth":{"buy":[{"quantity":10250,"price":0.9,"orders":1},{"quantity":41000,"price":0.85,"orders":3},{"quantity":20500,"price":0.8,"orders":2},{"quantity":102500,"price":0.75,"orders":3},{"quantity":51250,"price":0.7,"orders":2}],"sell":[{"quantity":543250,"price":1.0,"orders":7},{"quantity":82000,"price":1.1,"orders":3},{"quantity":10250,"price":1.2,"orders":1},{"quantity":153750,"price":1.25,"orders":2},{"quantity":102500,"price":1.3,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":0.9,"volume":1178750,"average_price":0.71,"oi":2839250.0,"net_change":0.2,"total_buy_quantity":2183250.0,"total_sell_quantity":2050000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1746611523529","oi_day_high":2859750.0,"oi_day_low":2788000.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":28.0,"high":36.35,"low":26.55,"close":34.8},"depth":{"buy":[{"quantity":900,"price":34.35,"orders":1},{"quantity":900,"price":34.3,"orders":1},{"quantity":900,"price":33.95,"orders":1},{"quantity":900,"price":33.55,"orders":1},{"quantity":900,"price":33.25,"orders":1}],"sell":[{"quantity":900,"price":34.75,"orders":1},{"quantity":900,"price":34.8,"orders":1},{"quantity":900,"price":35.2,"orders":1},{"quantity":900,"price":35.25,"orders":1},{"quantity":900,"price":35.3,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":34.8,"volume":305100,"average_price":32.26,"oi":237600.0,"net_change":4.75,"total_buy_quantity":75600.0,"total_sell_quantity":125100.0,"lower_circuit_limit":5.25,"upper_circuit_limit":54.85,"last_trade_time":"1746611915983","oi_day_high":274500.0,"oi_day_low":234000.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":42.05,"high":43.05,"low":31.5,"close":30.85},"depth":{"buy":[{"quantity":800,"price":31.2,"orders":1},{"quantity":1600,"price":31.15,"orders":2},{"quantity":1600,"price":31.05,"orders":1},{"quantity":800,"price":30.1,"orders":1},{"quantity":800,"price":30.05,"orders":1}],"sell":[{"quantity":800,"price":31.9,"orders":1},{"quantity":1600,"price":31.95,"orders":1},{"quantity":800,"price":32.15,"orders":1},{"quantity":800,"price":32.35,"orders":1},{"quantity":800,"price":32.45,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":30.85,"volume":13600,"average_price":37.29,"oi":34400.0,"net_change":-16.0,"total_buy_quantity":56000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":17.95,"upper_circuit_limit":75.75,"last_trade_time":"1746611992095","oi_day_high":36000.0,"oi_day_low":33600.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":47.35,"high":47.35,"low":47.35,"close":47.35},"depth":{"buy":[{"quantity":300,"price":33.7,"orders":1},{"quantity":600,"price":33.65,"orders":1},{"quantity":1200,"price":23.65,"orders":1},{"quantity":1500,"price":22.25,"orders":1},{"quantity":9000,"price":21.0,"orders":1}],"sell":[{"quantity":300,"price":49.1,"orders":1},{"quantity":9000,"price":49.15,"orders":1},{"quantity":1500,"price":51.4,"orders":1},{"quantity":9000,"price":55.15,"orders":1},{"quantity":3000,"price":59.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":47.35,"volume":0,"average_price":0.0,"oi":10200.0,"net_change":0.0,"total_buy_quantity":27600.0,"total_sell_quantity":27300.0,"lower_circuit_limit":11.5,"upper_circuit_limit":83.2,"last_trade_time":"1746513106000","oi_day_high":10200.0,"oi_day_low":9900.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":9.35,"high":9.35,"low":8.6,"close":8.6},"depth":{"buy":[{"quantity":14175,"price":8.45,"orders":2},{"quantity":9450,"price":8.35,"orders":1},{"quantity":9450,"price":8.25,"orders":1},{"quantity":18900,"price":8.15,"orders":1},{"quantity":23625,"price":8.1,"orders":1}],"sell":[{"quantity":4725,"price":8.7,"orders":1},{"quantity":4725,"price":8.75,"orders":1},{"quantity":23625,"price":8.9,"orders":1},{"quantity":18900,"price":8.95,"orders":1},{"quantity":47250,"price":9.05,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":8.6,"volume":14175,"average_price":8.85,"oi":99225.0,"net_change":-1.9,"total_buy_quantity":363825.0,"total_sell_quantity":335475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1746603962528","oi_day_high":103950.0,"oi_day_low":99225.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":47.1,"high":53.9,"low":41.5,"close":51.95},"depth":{"buy":[{"quantity":1100,"price":52.0,"orders":2},{"quantity":2750,"price":51.95,"orders":5},{"quantity":550,"price":51.9,"orders":1},{"quantity":1100,"price":51.85,"orders":2},{"quantity":1100,"price":51.8,"orders":2}],"sell":[{"quantity":2750,"price":52.45,"orders":4},{"quantity":1650,"price":52.5,"orders":3},{"quantity":1650,"price":52.55,"orders":3},{"quantity":2200,"price":52.6,"orders":4},{"quantity":1650,"price":52.65,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":51.95,"volume":2074050,"average_price":48.0,"oi":1784750.0,"net_change":5.85,"total_buy_quantity":70950.0,"total_sell_quantity":95150.0,"lower_circuit_limit":3.1,"upper_circuit_limit":89.1,"last_trade_time":"1746611994234","oi_day_high":1784750.0,"oi_day_low":1634600.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":76.45,"high":76.45,"low":63.15,"close":63.2},"depth":{"buy":[{"quantity":700,"price":62.3,"orders":1},{"quantity":700,"price":62.15,"orders":1},{"quantity":700,"price":61.7,"orders":1},{"quantity":2800,"price":61.65,"orders":1},{"quantity":4200,"price":61.5,"orders":2}],"sell":[{"quantity":700,"price":64.75,"orders":1},{"quantity":2100,"price":66.45,"orders":1},{"quantity":1400,"price":66.55,"orders":2},{"quantity":2800,"price":66.6,"orders":1},{"quantity":7000,"price":67.8,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":63.2,"volume":3500,"average_price":67.76,"oi":35700.0,"net_change":-9.75,"total_buy_quantity":53200.0,"total_sell_quantity":52500.0,"lower_circuit_limit":43.2,"upper_circuit_limit":102.7,"last_trade_time":"1746597347333","oi_day_high":35700.0,"oi_day_low":35000.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":17.2,"high":35.9,"low":16.45,"close":34.3},"depth":{"buy":[{"quantity":1650,"price":34.2,"orders":3},{"quantity":9350,"price":34.15,"orders":6},{"quantity":2750,"price":34.1,"orders":5},{"quantity":3300,"price":34.05,"orders":5},{"quantity":3300,"price":34.0,"orders":5}],"sell":[{"quantity":550,"price":34.35,"orders":1},{"quantity":550,"price":34.45,"orders":1},{"quantity":3300,"price":34.5,"orders":6},{"quantity":2200,"price":34.55,"orders":3},{"quantity":550,"price":34.6,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":34.3,"volume":15545750,"average_price":30.15,"oi":2416150.0,"net_change":16.55,"total_buy_quantity":386100.0,"total_sell_quantity":178750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.75,"last_trade_time":"1746611999228","oi_day_high":3064050.0,"oi_day_low":2416150.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":62.3,"high":110.65,"low":58.95,"close":87.55},"depth":{"buy":[{"quantity":175,"price":87.4,"orders":1},{"quantity":175,"price":87.25,"orders":1},{"quantity":175,"price":87.2,"orders":1},{"quantity":350,"price":86.55,"orders":1},{"quantity":350,"price":86.05,"orders":1}],"sell":[{"quantity":175,"price":87.95,"orders":1},{"quantity":175,"price":88.0,"orders":1},{"quantity":175,"price":88.5,"orders":1},{"quantity":350,"price":89.3,"orders":2},{"quantity":175,"price":89.35,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":87.55,"volume":389200,"average_price":91.01,"oi":85400.0,"net_change":17.1,"total_buy_quantity":30625.0,"total_sell_quantity":26775.0,"lower_circuit_limit":12.95,"upper_circuit_limit":127.95,"last_trade_time":"1746611996730","oi_day_high":88025.0,"oi_day_low":67025.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":2.7,"high":2.8,"low":1.8,"close":1.8},"depth":{"buy":[{"quantity":9750,"price":1.75,"orders":1},{"quantity":14625,"price":1.7,"orders":3},{"quantity":14625,"price":1.65,"orders":1},{"quantity":63375,"price":1.6,"orders":3},{"quantity":14625,"price":1.55,"orders":1}],"sell":[{"quantity":4875,"price":1.8,"orders":1},{"quantity":73125,"price":1.85,"orders":6},{"quantity":68250,"price":1.9,"orders":4},{"quantity":48750,"price":1.95,"orders":5},{"quantity":19500,"price":2.0,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":1.8,"volume":1092000,"average_price":2.22,"oi":823875.0,"net_change":-0.3,"total_buy_quantity":731250.0,"total_sell_quantity":1238250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1746611527387","oi_day_high":892125.0,"oi_day_low":784875.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":246.0,"high":277.25,"low":220.15,"close":231.75},"depth":{"buy":[{"quantity":100,"price":230.0,"orders":1},{"quantity":100,"price":229.95,"orders":1},{"quantity":100,"price":229.65,"orders":1},{"quantity":100,"price":227.6,"orders":1},{"quantity":200,"price":227.55,"orders":1}],"sell":[{"quantity":100,"price":233.05,"orders":1},{"quantity":100,"price":233.15,"orders":1},{"quantity":100,"price":233.35,"orders":1},{"quantity":100,"price":233.4,"orders":1},{"quantity":100,"price":233.5,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":231.75,"volume":32800,"average_price":241.87,"oi":39000.0,"net_change":-7.3,"total_buy_quantity":7500.0,"total_sell_quantity":14100.0,"lower_circuit_limit":76.6,"upper_circuit_limit":401.5,"last_trade_time":"1746611946301","oi_day_high":43500.0,"oi_day_low":37700.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":122.0,"high":131.15,"low":85.75,"close":91.55},"depth":{"buy":[{"quantity":325,"price":90.15,"orders":1},{"quantity":325,"price":90.1,"orders":1},{"quantity":650,"price":90.05,"orders":1},{"quantity":650,"price":89.05,"orders":1},{"quantity":650,"price":86.6,"orders":2}],"sell":[{"quantity":650,"price":91.35,"orders":2},{"quantity":325,"price":92.45,"orders":1},{"quantity":650,"price":92.95,"orders":1},{"quantity":325,"price":94.05,"orders":1},{"quantity":325,"price":95.8,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":91.55,"volume":12675,"average_price":101.8,"oi":25675.0,"net_change":-26.15,"total_buy_quantity":23725.0,"total_sell_quantity":38675.0,"lower_circuit_limit":36.3,"upper_circuit_limit":199.1,"last_trade_time":"1746611969888","oi_day_high":27950.0,"oi_day_low":25350.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":75.65,"high":85.0,"low":69.2,"close":78.25},"depth":{"buy":[{"quantity":550,"price":79.0,"orders":1},{"quantity":3300,"price":78.95,"orders":1},{"quantity":1100,"price":78.35,"orders":1},{"quantity":550,"price":77.95,"orders":1},{"quantity":550,"price":77.75,"orders":1}],"sell":[{"quantity":550,"price":80.0,"orders":1},{"quantity":1100,"price":80.05,"orders":1},{"quantity":550,"price":80.9,"orders":1},{"quantity":1100,"price":80.95,"orders":1},{"quantity":550,"price":82.15,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":78.25,"volume":95150,"average_price":76.99,"oi":231550.0,"net_change":3.05,"total_buy_quantity":40150.0,"total_sell_quantity":56100.0,"lower_circuit_limit":30.55,"upper_circuit_limit":119.85,"last_trade_time":"1746611998793","oi_day_high":239250.0,"oi_day_low":231000.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":85.0,"high":86.95,"low":71.5,"close":84.25},"depth":{"buy":[{"quantity":325,"price":83.4,"orders":1},{"quantity":650,"price":83.35,"orders":1},{"quantity":325,"price":82.6,"orders":1},{"quantity":650,"price":82.55,"orders":1},{"quantity":325,"price":82.05,"orders":1}],"sell":[{"quantity":650,"price":84.75,"orders":2},{"quantity":325,"price":84.8,"orders":1},{"quantity":325,"price":84.9,"orders":1},{"quantity":650,"price":85.0,"orders":1},{"quantity":325,"price":86.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":84.25,"volume":59800,"average_price":78.56,"oi":60125.0,"net_change":2.75,"total_buy_quantity":26325.0,"total_sell_quantity":26975.0,"lower_circuit_limit":12.55,"upper_circuit_limit":150.45,"last_trade_time":"1746611965603","oi_day_high":70525.0,"oi_day_low":57200.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":348.45,"high":348.45,"low":266.05,"close":266.05},"depth":{"buy":[{"quantity":100,"price":275.1,"orders":1},{"quantity":200,"price":275.05,"orders":1},{"quantity":200,"price":270.05,"orders":1},{"quantity":100,"price":266.6,"orders":1},{"quantity":200,"price":265.05,"orders":1}],"sell":[{"quantity":100,"price":284.9,"orders":1},{"quantity":200,"price":284.95,"orders":1},{"quantity":200,"price":289.95,"orders":1},{"quantity":300,"price":297.5,"orders":3},{"quantity":500,"price":297.55,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":266.05,"volume":900,"average_price":300.3,"oi":3400.0,"net_change":-28.05,"total_buy_quantity":5300.0,"total_sell_quantity":9000.0,"lower_circuit_limit":77.1,"upper_circuit_limit":511.1,"last_trade_time":"1746609032561","oi_day_high":3600.0,"oi_day_low":3400.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":370.0,"high":430.0,"low":337.65,"close":411.0},"depth":{"buy":[{"quantity":200,"price":411.15,"orders":2},{"quantity":200,"price":411.1,"orders":2},{"quantity":200,"price":411.05,"orders":1},{"quantity":100,"price":409.6,"orders":1},{"quantity":100,"price":408.1,"orders":1}],"sell":[{"quantity":100,"price":424.95,"orders":1},{"quantity":300,"price":425.0,"orders":3},{"quantity":200,"price":430.0,"orders":2},{"quantity":1000,"price":435.75,"orders":1},{"quantity":100,"price":439.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":411.0,"volume":23300,"average_price":383.13,"oi":55000.0,"net_change":44.15,"total_buy_quantity":9800.0,"total_sell_quantity":9200.0,"lower_circuit_limit":104.55,"upper_circuit_limit":629.15,"last_trade_time":"1746611890612","oi_day_high":58700.0,"oi_day_low":54900.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":23.25,"high":24.3,"low":20.6,"close":22.65},"depth":{"buy":[{"quantity":2750,"price":22.3,"orders":1},{"quantity":2750,"price":22.25,"orders":1},{"quantity":11000,"price":21.9,"orders":1},{"quantity":13750,"price":21.75,"orders":1},{"quantity":27500,"price":21.65,"orders":1}],"sell":[{"quantity":2750,"price":23.0,"orders":1},{"quantity":5500,"price":23.05,"orders":1},{"quantity":5500,"price":23.35,"orders":1},{"quantity":13750,"price":23.5,"orders":1},{"quantity":11000,"price":23.65,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":22.65,"volume":60500,"average_price":22.42,"oi":415250.0,"net_change":0.8,"total_buy_quantity":239250.0,"total_sell_quantity":264000.0,"lower_circuit_limit":1.85,"upper_circuit_limit":41.85,"last_trade_time":"1746611341179","oi_day_high":442750.0,"oi_day_low":415250.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":14.5,"high":16.5,"low":10.0,"close":12.0},"depth":{"buy":[{"quantity":150,"price":11.85,"orders":1},{"quantity":150,"price":11.8,"orders":1},{"quantity":150,"price":11.65,"orders":1},{"quantity":300,"price":11.6,"orders":2},{"quantity":150,"price":11.55,"orders":1}],"sell":[{"quantity":150,"price":12.0,"orders":1},{"quantity":300,"price":12.05,"orders":2},{"quantity":600,"price":12.1,"orders":1},{"quantity":1200,"price":12.15,"orders":1},{"quantity":300,"price":12.2,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":12.0,"volume":138750,"average_price":12.93,"oi":219600.0,"net_change":-2.15,"total_buy_quantity":46050.0,"total_sell_quantity":37950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.55,"last_trade_time":"1746611980154","oi_day_high":223950.0,"oi_day_low":213750.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":29.95,"high":51.15,"low":29.1,"close":47.35},"depth":{"buy":[{"quantity":200,"price":46.15,"orders":1},{"quantity":400,"price":46.1,"orders":1},{"quantity":400,"price":45.8,"orders":1},{"quantity":200,"price":45.75,"orders":1},{"quantity":400,"price":45.65,"orders":1}],"sell":[{"quantity":200,"price":47.25,"orders":1},{"quantity":200,"price":47.3,"orders":1},{"quantity":600,"price":47.4,"orders":2},{"quantity":1000,"price":47.45,"orders":1},{"quantity":400,"price":47.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":47.35,"volume":314800,"average_price":43.23,"oi":282400.0,"net_change":16.6,"total_buy_quantity":49600.0,"total_sell_quantity":56200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.9,"last_trade_time":"1746611991785","oi_day_high":295200.0,"oi_day_low":280400.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":34.0,"high":35.8,"low":22.5,"close":29.0},"depth":{"buy":[{"quantity":500,"price":28.3,"orders":1},{"quantity":1000,"price":28.25,"orders":2},{"quantity":500,"price":28.2,"orders":1},{"quantity":500,"price":27.6,"orders":1},{"quantity":500,"price":27.55,"orders":1}],"sell":[{"quantity":1500,"price":30.5,"orders":3},{"quantity":500,"price":30.95,"orders":1},{"quantity":500,"price":31.0,"orders":1},{"quantity":500,"price":31.8,"orders":1},{"quantity":2000,"price":31.85,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":29.0,"volume":829000,"average_price":28.65,"oi":255000.0,"net_change":-11.35,"total_buy_quantity":79500.0,"total_sell_quantity":99500.0,"lower_circuit_limit":8.35,"upper_circuit_limit":72.35,"last_trade_time":"1746611986226","oi_day_high":280500.0,"oi_day_low":246000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":13.2,"high":16.9,"low":12.8,"close":14.4},"depth":{"buy":[{"quantity":750,"price":14.2,"orders":1},{"quantity":750,"price":14.15,"orders":1},{"quantity":750,"price":14.1,"orders":1},{"quantity":750,"price":14.05,"orders":1},{"quantity":1500,"price":14.0,"orders":2}],"sell":[{"quantity":750,"price":14.5,"orders":1},{"quantity":750,"price":14.55,"orders":1},{"quantity":750,"price":14.7,"orders":1},{"quantity":750,"price":14.75,"orders":1},{"quantity":750,"price":15.1,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":14.4,"volume":304500,"average_price":15.15,"oi":255000.0,"net_change":0.2,"total_buy_quantity":177000.0,"total_sell_quantity":138000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1746611894500","oi_day_high":267750.0,"oi_day_low":204000.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":6.2,"high":6.7,"low":6.2,"close":6.4},"depth":{"buy":[{"quantity":23200,"price":6.25,"orders":3},{"quantity":17400,"price":6.2,"orders":2},{"quantity":11600,"price":6.15,"orders":1},{"quantity":11600,"price":6.1,"orders":1},{"quantity":11600,"price":6.05,"orders":1}],"sell":[{"quantity":5800,"price":6.4,"orders":1},{"quantity":17400,"price":6.45,"orders":2},{"quantity":11600,"price":6.55,"orders":1},{"quantity":40600,"price":6.7,"orders":2},{"quantity":29000,"price":6.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":6.4,"volume":121800,"average_price":6.59,"oi":3195800.0,"net_change":-2.15,"total_buy_quantity":754000.0,"total_sell_quantity":609000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1746611979455","oi_day_high":3195800.0,"oi_day_low":3161000.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":352.45,"high":451.65,"low":344.45,"close":425.0},"depth":{"buy":[{"quantity":75,"price":431.9,"orders":1},{"quantity":75,"price":431.85,"orders":1},{"quantity":150,"price":430.55,"orders":1},{"quantity":75,"price":427.1,"orders":1},{"quantity":150,"price":427.05,"orders":1}],"sell":[{"quantity":75,"price":435.3,"orders":1},{"quantity":75,"price":436.0,"orders":1},{"quantity":150,"price":437.45,"orders":1},{"quantity":75,"price":440.9,"orders":1},{"quantity":150,"price":440.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":425.0,"volume":9975,"average_price":406.16,"oi":35625.0,"net_change":61.55,"total_buy_quantity":5700.0,"total_sell_quantity":8100.0,"lower_circuit_limit":108.55,"upper_circuit_limit":618.35,"last_trade_time":"1746611785586","oi_day_high":39525.0,"oi_day_low":35625.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":17.0,"high":24.1,"low":15.3,"close":23.75},"depth":{"buy":[{"quantity":350,"price":22.95,"orders":1},{"quantity":350,"price":22.9,"orders":1},{"quantity":700,"price":22.85,"orders":1},{"quantity":700,"price":22.55,"orders":1},{"quantity":350,"price":22.45,"orders":1}],"sell":[{"quantity":350,"price":23.55,"orders":1},{"quantity":350,"price":23.75,"orders":1},{"quantity":350,"price":23.8,"orders":1},{"quantity":700,"price":23.9,"orders":2},{"quantity":700,"price":23.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":23.75,"volume":76650,"average_price":20.37,"oi":82600.0,"net_change":4.8,"total_buy_quantity":263200.0,"total_sell_quantity":54950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.7,"last_trade_time":"1746611920797","oi_day_high":87150.0,"oi_day_low":77350.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":94.55,"high":109.75,"low":87.55,"close":93.1},"depth":{"buy":[{"quantity":150,"price":92.15,"orders":1},{"quantity":150,"price":92.1,"orders":1},{"quantity":450,"price":91.8,"orders":2},{"quantity":300,"price":91.75,"orders":1},{"quantity":300,"price":91.1,"orders":1}],"sell":[{"quantity":150,"price":93.3,"orders":1},{"quantity":150,"price":93.35,"orders":1},{"quantity":150,"price":93.6,"orders":1},{"quantity":150,"price":93.65,"orders":1},{"quantity":300,"price":93.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":93.1,"volume":100050,"average_price":98.69,"oi":78750.0,"net_change":-6.55,"total_buy_quantity":21900.0,"total_sell_quantity":24150.0,"lower_circuit_limit":17.9,"upper_circuit_limit":181.4,"last_trade_time":"1746611995779","oi_day_high":88200.0,"oi_day_low":77850.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":2.05,"high":2.9,"low":2.05,"close":2.35},"depth":{"buy":[{"quantity":22500,"price":2.3,"orders":10},{"quantity":31500,"price":2.25,"orders":13},{"quantity":30000,"price":2.2,"orders":12},{"quantity":58500,"price":2.15,"orders":15},{"quantity":34500,"price":2.1,"orders":10}],"sell":[{"quantity":21000,"price":2.4,"orders":11},{"quantity":30000,"price":2.45,"orders":8},{"quantity":25500,"price":2.5,"orders":9},{"quantity":49500,"price":2.55,"orders":13},{"quantity":18000,"price":2.6,"orders":7}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":2.35,"volume":1645500,"average_price":2.34,"oi":2643000.0,"net_change":-0.25,"total_buy_quantity":541500.0,"total_sell_quantity":1008000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1746611975156","oi_day_high":2760000.0,"oi_day_low":2427000.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":90.2,"high":90.25,"low":63.0,"close":68.3},"depth":{"buy":[{"quantity":150,"price":67.15,"orders":3},{"quantity":100,"price":66.55,"orders":2},{"quantity":150,"price":66.5,"orders":2},{"quantity":200,"price":66.45,"orders":2},{"quantity":50,"price":66.3,"orders":1}],"sell":[{"quantity":50,"price":68.35,"orders":1},{"quantity":50,"price":68.4,"orders":1},{"quantity":100,"price":68.55,"orders":1},{"quantity":50,"price":68.6,"orders":1},{"quantity":50,"price":71.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":68.3,"volume":44200,"average_price":72.99,"oi":60300.0,"net_change":-14.6,"total_buy_quantity":19100.0,"total_sell_quantity":9450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":320.9,"last_trade_time":"1746611949097","oi_day_high":62300.0,"oi_day_low":59450.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":21.0,"high":26.15,"low":20.05,"close":23.0},"depth":{"buy":[{"quantity":1250,"price":22.7,"orders":2},{"quantity":1250,"price":22.65,"orders":2},{"quantity":625,"price":22.6,"orders":1},{"quantity":625,"price":22.55,"orders":1},{"quantity":625,"price":22.5,"orders":1}],"sell":[{"quantity":625,"price":23.0,"orders":1},{"quantity":625,"price":23.05,"orders":1},{"quantity":625,"price":23.1,"orders":1},{"quantity":625,"price":23.15,"orders":1},{"quantity":625,"price":23.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":23.0,"volume":447500,"average_price":22.55,"oi":1195625.0,"net_change":-0.4,"total_buy_quantity":95625.0,"total_sell_quantity":141875.0,"lower_circuit_limit":3.4,"upper_circuit_limit":43.4,"last_trade_time":"1746611989721","oi_day_high":1195625.0,"oi_day_low":1158125.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":131.6,"high":155.15,"low":109.5,"close":115.0},"depth":{"buy":[{"quantity":175,"price":115.45,"orders":1},{"quantity":175,"price":115.4,"orders":1},{"quantity":175,"price":115.2,"orders":1},{"quantity":525,"price":115.1,"orders":1},{"quantity":350,"price":115.05,"orders":1}],"sell":[{"quantity":175,"price":117.35,"orders":1},{"quantity":175,"price":117.75,"orders":1},{"quantity":175,"price":117.85,"orders":1},{"quantity":525,"price":117.95,"orders":1},{"quantity":350,"price":118.0,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":115.0,"volume":50400,"average_price":128.92,"oi":32025.0,"net_change":-19.2,"total_buy_quantity":23100.0,"total_sell_quantity":22575.0,"lower_circuit_limit":17.75,"upper_circuit_limit":250.65,"last_trade_time":"1746611980160","oi_day_high":36400.0,"oi_day_low":32025.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":5.4,"high":6.55,"low":3.45,"close":5.3},"depth":{"buy":[{"quantity":6000,"price":5.3,"orders":5},{"quantity":12750,"price":5.25,"orders":9},{"quantity":15750,"price":5.2,"orders":8},{"quantity":12000,"price":5.15,"orders":6},{"quantity":12000,"price":5.1,"orders":5}],"sell":[{"quantity":750,"price":5.4,"orders":1},{"quantity":9000,"price":5.45,"orders":7},{"quantity":7500,"price":5.5,"orders":8},{"quantity":13500,"price":5.55,"orders":11},{"quantity":9750,"price":5.6,"orders":11}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":5.3,"volume":4507500,"average_price":5.42,"oi":4412250.0,"net_change":-0.1,"total_buy_quantity":988500.0,"total_sell_quantity":502500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1746611996071","oi_day_high":4455750.0,"oi_day_low":4116750.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":47.0,"high":56.3,"low":42.1,"close":42.8},"depth":{"buy":[{"quantity":1750,"price":43.25,"orders":1},{"quantity":20125,"price":42.2,"orders":3},{"quantity":3500,"price":42.15,"orders":1},{"quantity":13125,"price":42.0,"orders":2},{"quantity":8750,"price":41.4,"orders":1}],"sell":[{"quantity":875,"price":45.55,"orders":1},{"quantity":3500,"price":47.15,"orders":1},{"quantity":2625,"price":47.2,"orders":1},{"quantity":8750,"price":47.7,"orders":1},{"quantity":4375,"price":47.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":42.8,"volume":95375,"average_price":46.22,"oi":173250.0,"net_change":-6.75,"total_buy_quantity":121625.0,"total_sell_quantity":91875.0,"lower_circuit_limit":19.8,"upper_circuit_limit":79.3,"last_trade_time":"1746610201400","oi_day_high":216125.0,"oi_day_low":173250.0},"NSE_FO:NAUKRI25MAY1440PE":{"ohlc":{"open":74.25,"high":92.45,"low":74.25,"close":78.1},"depth":{"buy":[{"quantity":375,"price":72.8,"orders":1},{"quantity":375,"price":72.65,"orders":1},{"quantity":3750,"price":71.75,"orders":1},{"quantity":375,"price":70.1,"orders":1},{"quantity":3750,"price":70.05,"orders":1}],"sell":[{"quantity":375,"price":81.9,"orders":1},{"quantity":2625,"price":81.95,"orders":1},{"quantity":750,"price":82.0,"orders":1},{"quantity":1500,"price":82.05,"orders":1},{"quantity":3750,"price":84.15,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY1440PE","last_price":78.1,"volume":10125,"average_price":85.83,"oi":64875.0,"net_change":-294.35,"total_buy_quantity":19125.0,"total_sell_quantity":45000.0,"lower_circuit_limit":22.0,"upper_circuit_limit":127.0,"last_trade_time":"1746611786869","oi_day_high":65625.0,"oi_day_low":63375.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":8.0,"high":11.5,"low":5.0,"close":8.05},"depth":{"buy":[{"quantity":350,"price":8.05,"orders":1},{"quantity":1400,"price":8.0,"orders":1},{"quantity":350,"price":6.85,"orders":1},{"quantity":2450,"price":6.8,"orders":2},{"quantity":350,"price":6.7,"orders":1}],"sell":[{"quantity":350,"price":10.0,"orders":1},{"quantity":700,"price":10.95,"orders":2},{"quantity":350,"price":11.0,"orders":1},{"quantity":350,"price":11.1,"orders":1},{"quantity":3150,"price":11.5,"orders":5}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":8.05,"volume":50050,"average_price":8.56,"oi":795200.0,"net_change":-1.95,"total_buy_quantity":64050.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.15,"last_trade_time":"1746610255970","oi_day_high":844900.0,"oi_day_low":795200.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":20.95,"high":22.8,"low":12.75,"close":14.05},"depth":{"buy":[{"quantity":1250,"price":13.65,"orders":2},{"quantity":1875,"price":13.6,"orders":3},{"quantity":1250,"price":13.55,"orders":2},{"quantity":1250,"price":13.5,"orders":2},{"quantity":625,"price":13.45,"orders":1}],"sell":[{"quantity":625,"price":13.95,"orders":1},{"quantity":625,"price":14.0,"orders":1},{"quantity":1875,"price":14.05,"orders":3},{"quantity":625,"price":14.1,"orders":1},{"quantity":1875,"price":14.15,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":14.05,"volume":905625,"average_price":16.58,"oi":761875.0,"net_change":-9.0,"total_buy_quantity":222500.0,"total_sell_quantity":183750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.55,"last_trade_time":"1746611945191","oi_day_high":769375.0,"oi_day_low":688750.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":38.4,"high":42.65,"low":23.8,"close":24.2},"depth":{"buy":[{"quantity":175,"price":24.0,"orders":1},{"quantity":350,"price":23.95,"orders":2},{"quantity":350,"price":23.9,"orders":2},{"quantity":175,"price":23.85,"orders":1},{"quantity":175,"price":23.8,"orders":1}],"sell":[{"quantity":350,"price":24.3,"orders":2},{"quantity":175,"price":24.55,"orders":1},{"quantity":350,"price":24.6,"orders":2},{"quantity":350,"price":24.65,"orders":2},{"quantity":175,"price":24.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":24.2,"volume":602175,"average_price":29.33,"oi":479150.0,"net_change":-10.25,"total_buy_quantity":246400.0,"total_sell_quantity":66850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.05,"last_trade_time":"1746611999546","oi_day_high":480550.0,"oi_day_low":437675.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":21.25,"high":27.45,"low":20.1,"close":25.25},"depth":{"buy":[{"quantity":825,"price":25.05,"orders":1},{"quantity":825,"price":25.0,"orders":1},{"quantity":2475,"price":24.95,"orders":2},{"quantity":825,"price":24.8,"orders":1},{"quantity":825,"price":24.75,"orders":1}],"sell":[{"quantity":825,"price":25.35,"orders":1},{"quantity":825,"price":25.4,"orders":1},{"quantity":4125,"price":25.45,"orders":4},{"quantity":825,"price":25.55,"orders":1},{"quantity":825,"price":25.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":25.25,"volume":1411575,"average_price":24.14,"oi":631950.0,"net_change":1.0,"total_buy_quantity":316800.0,"total_sell_quantity":174900.0,"lower_circuit_limit":1.5,"upper_circuit_limit":47.0,"last_trade_time":"1746611981937","oi_day_high":669075.0,"oi_day_low":628650.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":55.55,"high":55.6,"low":39.65,"close":46.55},"depth":{"buy":[{"quantity":1050,"price":46.3,"orders":3},{"quantity":1050,"price":46.15,"orders":2},{"quantity":700,"price":46.1,"orders":2},{"quantity":700,"price":46.05,"orders":1},{"quantity":700,"price":45.8,"orders":1}],"sell":[{"quantity":700,"price":46.9,"orders":2},{"quantity":1050,"price":46.95,"orders":2},{"quantity":350,"price":47.0,"orders":1},{"quantity":350,"price":47.05,"orders":1},{"quantity":350,"price":47.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":46.55,"volume":462350,"average_price":46.59,"oi":266350.0,"net_change":4.0,"total_buy_quantity":40950.0,"total_sell_quantity":30100.0,"lower_circuit_limit":6.2,"upper_circuit_limit":78.9,"last_trade_time":"1746611993168","oi_day_high":355600.0,"oi_day_low":266350.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":13.0,"high":16.0,"low":9.75,"close":12.9},"depth":{"buy":[{"quantity":367,"price":12.65,"orders":1},{"quantity":367,"price":12.6,"orders":1},{"quantity":367,"price":12.55,"orders":1},{"quantity":1468,"price":12.5,"orders":2},{"quantity":1101,"price":12.45,"orders":2}],"sell":[{"quantity":734,"price":12.85,"orders":2},{"quantity":734,"price":12.9,"orders":2},{"quantity":367,"price":12.95,"orders":1},{"quantity":1101,"price":13.0,"orders":2},{"quantity":367,"price":13.05,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":12.9,"volume":329199,"average_price":12.19,"oi":710145.0,"net_change":0.3,"total_buy_quantity":100191.0,"total_sell_quantity":130652.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1746611972333","oi_day_high":710145.0,"oi_day_low":631974.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":65.25,"high":65.25,"low":38.3,"close":48.45},"depth":{"buy":[{"quantity":1450,"price":47.4,"orders":2},{"quantity":725,"price":47.35,"orders":1},{"quantity":2175,"price":47.25,"orders":3},{"quantity":2900,"price":46.05,"orders":1},{"quantity":2900,"price":45.85,"orders":1}],"sell":[{"quantity":725,"price":49.15,"orders":1},{"quantity":1450,"price":49.2,"orders":2},{"quantity":1450,"price":49.8,"orders":1},{"quantity":725,"price":49.9,"orders":1},{"quantity":725,"price":50.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":48.45,"volume":87000,"average_price":44.96,"oi":166025.0,"net_change":-11.7,"total_buy_quantity":81925.0,"total_sell_quantity":91350.0,"lower_circuit_limit":26.95,"upper_circuit_limit":93.35,"last_trade_time":"1746611652622","oi_day_high":168200.0,"oi_day_low":147900.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":7.65,"high":16.4,"low":7.65,"close":15.05},"depth":{"buy":[{"quantity":1600,"price":14.95,"orders":2},{"quantity":800,"price":14.9,"orders":1},{"quantity":1600,"price":14.85,"orders":2},{"quantity":1600,"price":14.8,"orders":2},{"quantity":1600,"price":14.75,"orders":1}],"sell":[{"quantity":800,"price":15.15,"orders":1},{"quantity":800,"price":15.2,"orders":1},{"quantity":2400,"price":15.25,"orders":3},{"quantity":800,"price":15.3,"orders":1},{"quantity":800,"price":15.35,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":15.05,"volume":369600,"average_price":13.53,"oi":254400.0,"net_change":6.7,"total_buy_quantity":368000.0,"total_sell_quantity":160800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1746611995052","oi_day_high":265600.0,"oi_day_low":238400.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":5.0,"high":8.1,"low":2.75,"close":3.5},"depth":{"buy":[{"quantity":16975,"price":3.5,"orders":7},{"quantity":21825,"price":3.45,"orders":7},{"quantity":14550,"price":3.4,"orders":4},{"quantity":16975,"price":3.35,"orders":5},{"quantity":9700,"price":3.3,"orders":3}],"sell":[{"quantity":7275,"price":3.6,"orders":3},{"quantity":29100,"price":3.65,"orders":10},{"quantity":21825,"price":3.7,"orders":7},{"quantity":19400,"price":3.75,"orders":6},{"quantity":12125,"price":3.8,"orders":5}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":3.5,"volume":18214175,"average_price":4.46,"oi":2495325.0,"net_change":-2.35,"total_buy_quantity":693550.0,"total_sell_quantity":979700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1746611994025","oi_day_high":2900300.0,"oi_day_low":1564125.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":659.9,"high":696.0,"low":490.0,"close":594.25},"depth":{"buy":[{"quantity":100,"price":591.4,"orders":2},{"quantity":50,"price":591.35,"orders":1},{"quantity":50,"price":591.3,"orders":1},{"quantity":50,"price":591.1,"orders":1},{"quantity":100,"price":591.05,"orders":1}],"sell":[{"quantity":50,"price":595.95,"orders":1},{"quantity":50,"price":596.0,"orders":1},{"quantity":50,"price":596.5,"orders":1},{"quantity":50,"price":596.95,"orders":1},{"quantity":100,"price":597.0,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":594.25,"volume":197500,"average_price":595.7,"oi":130100.0,"net_change":-26.1,"total_buy_quantity":8250.0,"total_sell_quantity":14750.0,"lower_circuit_limit":25.3,"upper_circuit_limit":1215.4,"last_trade_time":"1746611990246","oi_day_high":131450.0,"oi_day_low":118050.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":42.3,"high":50.0,"low":36.45,"close":49.15},"depth":{"buy":[{"quantity":450,"price":48.5,"orders":1},{"quantity":450,"price":48.45,"orders":1},{"quantity":450,"price":48.4,"orders":1},{"quantity":450,"price":48.3,"orders":1},{"quantity":450,"price":48.25,"orders":1}],"sell":[{"quantity":450,"price":48.9,"orders":1},{"quantity":450,"price":48.95,"orders":1},{"quantity":450,"price":49.15,"orders":1},{"quantity":450,"price":49.6,"orders":1},{"quantity":450,"price":51.1,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":49.15,"volume":72000,"average_price":45.93,"oi":91350.0,"net_change":3.5,"total_buy_quantity":117900.0,"total_sell_quantity":76500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.85,"last_trade_time":"1746611940815","oi_day_high":101700.0,"oi_day_low":91350.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":600.0,"high":666.45,"low":584.65,"close":610.45},"depth":{"buy":[{"quantity":50,"price":603.45,"orders":1},{"quantity":50,"price":603.4,"orders":1},{"quantity":50,"price":603.1,"orders":1},{"quantity":50,"price":599.05,"orders":1},{"quantity":100,"price":599.0,"orders":1}],"sell":[{"quantity":50,"price":614.85,"orders":1},{"quantity":50,"price":614.9,"orders":1},{"quantity":50,"price":615.9,"orders":1},{"quantity":100,"price":615.95,"orders":1},{"quantity":50,"price":621.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":610.45,"volume":3050,"average_price":616.72,"oi":52400.0,"net_change":24.7,"total_buy_quantity":5650.0,"total_sell_quantity":5400.0,"lower_circuit_limit":222.2,"upper_circuit_limit":949.3,"last_trade_time":"1746611979667","oi_day_high":52900.0,"oi_day_low":52350.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":50.6,"high":75.0,"low":43.65,"close":69.7},"depth":{"buy":[{"quantity":650,"price":69.25,"orders":2},{"quantity":650,"price":68.7,"orders":2},{"quantity":650,"price":68.65,"orders":1},{"quantity":650,"price":67.95,"orders":1},{"quantity":325,"price":67.3,"orders":1}],"sell":[{"quantity":1950,"price":69.75,"orders":1},{"quantity":650,"price":69.95,"orders":1},{"quantity":325,"price":70.5,"orders":1},{"quantity":325,"price":70.6,"orders":1},{"quantity":975,"price":70.65,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":69.7,"volume":62400,"average_price":60.29,"oi":47775.0,"net_change":19.0,"total_buy_quantity":53950.0,"total_sell_quantity":53625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.25,"last_trade_time":"1746611969889","oi_day_high":52650.0,"oi_day_low":47775.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":307.7,"high":345.05,"low":307.7,"close":345.05},"depth":{"buy":[{"quantity":150,"price":330.2,"orders":1},{"quantity":150,"price":330.15,"orders":1},{"quantity":150,"price":330.1,"orders":1},{"quantity":300,"price":330.05,"orders":1},{"quantity":300,"price":325.05,"orders":1}],"sell":[{"quantity":750,"price":341.4,"orders":1},{"quantity":150,"price":341.45,"orders":1},{"quantity":600,"price":342.5,"orders":1},{"quantity":750,"price":344.05,"orders":1},{"quantity":1500,"price":346.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":345.05,"volume":1200,"average_price":317.21,"oi":7950.0,"net_change":37.5,"total_buy_quantity":14700.0,"total_sell_quantity":14100.0,"lower_circuit_limit":131.1,"upper_circuit_limit":484.0,"last_trade_time":"1746598077695","oi_day_high":7950.0,"oi_day_low":7650.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":34.0,"high":37.55,"low":21.1,"close":22.6},"depth":{"buy":[{"quantity":1900,"price":22.65,"orders":1},{"quantity":1900,"price":22.6,"orders":2},{"quantity":1900,"price":22.05,"orders":1},{"quantity":950,"price":22.0,"orders":1},{"quantity":1900,"price":21.65,"orders":1}],"sell":[{"quantity":950,"price":22.9,"orders":1},{"quantity":950,"price":22.95,"orders":1},{"quantity":1900,"price":23.55,"orders":1},{"quantity":4750,"price":23.6,"orders":1},{"quantity":1900,"price":23.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":22.6,"volume":722950,"average_price":30.2,"oi":458850.0,"net_change":-10.55,"total_buy_quantity":151050.0,"total_sell_quantity":177650.0,"lower_circuit_limit":13.15,"upper_circuit_limit":53.15,"last_trade_time":"1746611997850","oi_day_high":458850.0,"oi_day_low":335350.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":1.4,"high":2.15,"low":1.4,"close":1.7},"depth":{"buy":[{"quantity":74250,"price":1.65,"orders":6},{"quantity":114750,"price":1.6,"orders":8},{"quantity":175500,"price":1.55,"orders":9},{"quantity":94500,"price":1.5,"orders":6},{"quantity":13500,"price":1.45,"orders":1}],"sell":[{"quantity":209250,"price":1.75,"orders":8},{"quantity":209250,"price":1.8,"orders":8},{"quantity":297000,"price":1.85,"orders":10},{"quantity":182250,"price":1.9,"orders":4},{"quantity":148500,"price":1.95,"orders":4}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":1.7,"volume":3658500,"average_price":1.81,"oi":2916000.0,"net_change":0.2,"total_buy_quantity":1350000.0,"total_sell_quantity":2592000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1746611973999","oi_day_high":3037500.0,"oi_day_low":2254500.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":24.95,"high":29.25,"low":23.45,"close":26.9},"depth":{"buy":[{"quantity":325,"price":26.85,"orders":1},{"quantity":650,"price":26.8,"orders":2},{"quantity":325,"price":26.7,"orders":1},{"quantity":650,"price":26.65,"orders":2},{"quantity":325,"price":26.6,"orders":1}],"sell":[{"quantity":325,"price":27.2,"orders":1},{"quantity":325,"price":27.25,"orders":1},{"quantity":650,"price":27.4,"orders":2},{"quantity":325,"price":27.6,"orders":1},{"quantity":325,"price":27.65,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":26.9,"volume":199875,"average_price":26.56,"oi":362375.0,"net_change":-0.95,"total_buy_quantity":67600.0,"total_sell_quantity":74750.0,"lower_circuit_limit":1.8,"upper_circuit_limit":53.9,"last_trade_time":"1746611971190","oi_day_high":362375.0,"oi_day_low":326625.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":48.6,"high":48.6,"low":25.85,"close":32.15},"depth":{"buy":[{"quantity":275,"price":31.3,"orders":1},{"quantity":550,"price":31.25,"orders":1},{"quantity":550,"price":30.85,"orders":1},{"quantity":550,"price":30.45,"orders":1},{"quantity":275,"price":30.1,"orders":1}],"sell":[{"quantity":825,"price":32.35,"orders":2},{"quantity":550,"price":32.75,"orders":1},{"quantity":275,"price":34.9,"orders":1},{"quantity":1100,"price":36.0,"orders":1},{"quantity":5500,"price":39.15,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":32.15,"volume":35475,"average_price":33.11,"oi":70950.0,"net_change":-16.5,"total_buy_quantity":88550.0,"total_sell_quantity":32450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.1,"last_trade_time":"1746611487027","oi_day_high":75900.0,"oi_day_low":70950.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":123.4,"high":123.4,"low":83.5,"close":86.7},"depth":{"buy":[{"quantity":225,"price":86.05,"orders":1},{"quantity":225,"price":86.0,"orders":1},{"quantity":225,"price":85.65,"orders":1},{"quantity":225,"price":85.6,"orders":1},{"quantity":450,"price":85.55,"orders":1}],"sell":[{"quantity":225,"price":87.1,"orders":1},{"quantity":225,"price":87.15,"orders":1},{"quantity":450,"price":87.25,"orders":1},{"quantity":225,"price":87.85,"orders":1},{"quantity":450,"price":88.1,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":86.7,"volume":149625,"average_price":96.91,"oi":115875.0,"net_change":-30.85,"total_buy_quantity":14175.0,"total_sell_quantity":23400.0,"lower_circuit_limit":28.6,"upper_circuit_limit":206.5,"last_trade_time":"1746611993002","oi_day_high":121275.0,"oi_day_low":109800.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":545.0,"high":547.75,"low":412.15,"close":425.45},"depth":{"buy":[{"quantity":125,"price":416.1,"orders":1},{"quantity":125,"price":416.05,"orders":1},{"quantity":125,"price":415.95,"orders":1},{"quantity":625,"price":381.9,"orders":1},{"quantity":500,"price":378.7,"orders":1}],"sell":[{"quantity":125,"price":427.2,"orders":1},{"quantity":125,"price":427.25,"orders":1},{"quantity":125,"price":427.3,"orders":1},{"quantity":375,"price":427.45,"orders":2},{"quantity":250,"price":429.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":425.45,"volume":21375,"average_price":457.21,"oi":100250.0,"net_change":-119.9,"total_buy_quantity":7875.0,"total_sell_quantity":7125.0,"lower_circuit_limit":62.95,"upper_circuit_limit":866.95,"last_trade_time":"1746611051819","oi_day_high":105500.0,"oi_day_low":100250.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":290.0,"high":406.7,"low":269.55,"close":327.6},"depth":{"buy":[{"quantity":150,"price":326.0,"orders":1},{"quantity":150,"price":325.95,"orders":1},{"quantity":150,"price":325.9,"orders":1},{"quantity":300,"price":325.85,"orders":2},{"quantity":150,"price":325.8,"orders":1}],"sell":[{"quantity":150,"price":335.75,"orders":1},{"quantity":150,"price":335.8,"orders":1},{"quantity":300,"price":335.95,"orders":1},{"quantity":150,"price":338.75,"orders":1},{"quantity":150,"price":342.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":327.6,"volume":34200,"average_price":352.26,"oi":41250.0,"net_change":59.0,"total_buy_quantity":14250.0,"total_sell_quantity":18900.0,"lower_circuit_limit":63.05,"upper_circuit_limit":474.15,"last_trade_time":"1746610921070","oi_day_high":50550.0,"oi_day_low":41250.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":22.55,"high":24.6,"low":18.5,"close":21.2},"depth":{"buy":[{"quantity":475,"price":21.3,"orders":1},{"quantity":2375,"price":21.25,"orders":4},{"quantity":2850,"price":21.2,"orders":4},{"quantity":1900,"price":21.15,"orders":4},{"quantity":1425,"price":21.1,"orders":3}],"sell":[{"quantity":1425,"price":21.45,"orders":1},{"quantity":475,"price":21.5,"orders":1},{"quantity":475,"price":21.55,"orders":1},{"quantity":475,"price":21.6,"orders":1},{"quantity":475,"price":21.65,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":21.2,"volume":1053550,"average_price":21.15,"oi":716775.0,"net_change":-1.35,"total_buy_quantity":296875.0,"total_sell_quantity":106875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.3,"last_trade_time":"1746611940004","oi_day_high":788025.0,"oi_day_low":714875.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":1.05,"high":1.9,"low":0.95,"close":1.7},"depth":{"buy":[{"quantity":53544,"price":1.65,"orders":7},{"quantity":44620,"price":1.6,"orders":5},{"quantity":58006,"price":1.55,"orders":9},{"quantity":53544,"price":1.5,"orders":9},{"quantity":31234,"price":1.45,"orders":4}],"sell":[{"quantity":53544,"price":1.7,"orders":5},{"quantity":129398,"price":1.75,"orders":9},{"quantity":178480,"price":1.8,"orders":9},{"quantity":191866,"price":1.85,"orders":12},{"quantity":53544,"price":1.9,"orders":5}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":1.7,"volume":2761978,"average_price":1.62,"oi":3913174.0,"net_change":0.7,"total_buy_quantity":2235462.0,"total_sell_quantity":1633092.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1746611995851","oi_day_high":3971180.0,"oi_day_low":3721308.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":0.65,"high":0.9,"low":0.55,"close":0.8},"depth":{"buy":[{"quantity":1638000,"price":0.75,"orders":13},{"quantity":2028000,"price":0.7,"orders":11},{"quantity":2808000,"price":0.65,"orders":16},{"quantity":5486000,"price":0.6,"orders":20},{"quantity":6734000,"price":0.55,"orders":27}],"sell":[{"quantity":962000,"price":0.8,"orders":23},{"quantity":1820000,"price":0.85,"orders":28},{"quantity":1534000,"price":0.9,"orders":28},{"quantity":442000,"price":0.95,"orders":10},{"quantity":312000,"price":1.0,"orders":10}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":0.8,"volume":102102000,"average_price":0.67,"oi":3.5048E7,"net_change":0.1,"total_buy_quantity":6.019E7,"total_sell_quantity":7228000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1746611984974","oi_day_high":3.6738E7,"oi_day_low":3.2188E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":0.9,"high":1.55,"low":0.9,"close":1.35},"depth":{"buy":[{"quantity":175500,"price":1.35,"orders":7},{"quantity":175500,"price":1.3,"orders":8},{"quantity":445500,"price":1.25,"orders":10},{"quantity":189000,"price":1.2,"orders":6},{"quantity":297000,"price":1.15,"orders":5}],"sell":[{"quantity":94500,"price":1.4,"orders":5},{"quantity":135000,"price":1.45,"orders":9},{"quantity":270000,"price":1.5,"orders":9},{"quantity":216000,"price":1.55,"orders":5},{"quantity":81000,"price":1.6,"orders":4}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":1.35,"volume":5535000,"average_price":1.26,"oi":4684500.0,"net_change":0.2,"total_buy_quantity":5305500.0,"total_sell_quantity":2929500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1746611980669","oi_day_high":4846500.0,"oi_day_low":4617000.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":213.45,"high":236.0,"low":202.05,"close":229.7},"depth":{"buy":[{"quantity":125,"price":225.3,"orders":1},{"quantity":125,"price":225.25,"orders":1},{"quantity":250,"price":225.05,"orders":1},{"quantity":1250,"price":206.45,"orders":1},{"quantity":500,"price":181.0,"orders":1}],"sell":[{"quantity":125,"price":230.9,"orders":1},{"quantity":250,"price":230.95,"orders":1},{"quantity":250,"price":233.95,"orders":1},{"quantity":1250,"price":264.7,"orders":1},{"quantity":3750,"price":281.05,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":229.7,"volume":4000,"average_price":221.03,"oi":10750.0,"net_change":7.3,"total_buy_quantity":5875.0,"total_sell_quantity":7125.0,"lower_circuit_limit":47.45,"upper_circuit_limit":397.35,"last_trade_time":"1746611181024","oi_day_high":10875.0,"oi_day_low":10375.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":0.9,"high":1.1,"low":0.75,"close":1.0},"depth":{"buy":[{"quantity":53950,"price":0.95,"orders":8},{"quantity":49800,"price":0.9,"orders":7},{"quantity":49800,"price":0.85,"orders":7},{"quantity":49800,"price":0.8,"orders":6},{"quantity":1294800,"price":0.75,"orders":9}],"sell":[{"quantity":45650,"price":1.05,"orders":7},{"quantity":53950,"price":1.1,"orders":7},{"quantity":66400,"price":1.15,"orders":7},{"quantity":29050,"price":1.2,"orders":7},{"quantity":41500,"price":1.25,"orders":7}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":1.0,"volume":1676600,"average_price":0.94,"oi":4565000.0,"net_change":0.05,"total_buy_quantity":2983850.0,"total_sell_quantity":1099750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1746611904830","oi_day_high":4623100.0,"oi_day_low":4299400.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":16.15,"high":23.2,"low":16.1,"close":21.85},"depth":{"buy":[{"quantity":4300,"price":21.65,"orders":3},{"quantity":2150,"price":21.6,"orders":2},{"quantity":1075,"price":21.55,"orders":1},{"quantity":1075,"price":21.5,"orders":1},{"quantity":2150,"price":21.35,"orders":1}],"sell":[{"quantity":1075,"price":21.9,"orders":1},{"quantity":2150,"price":21.95,"orders":2},{"quantity":1075,"price":22.0,"orders":1},{"quantity":1075,"price":22.05,"orders":1},{"quantity":2150,"price":22.1,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":21.85,"volume":517075,"average_price":19.62,"oi":259075.0,"net_change":5.0,"total_buy_quantity":147275.0,"total_sell_quantity":97825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.85,"last_trade_time":"1746611962442","oi_day_high":317125.0,"oi_day_low":259075.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":25.2,"high":26.55,"low":20.45,"close":21.85},"depth":{"buy":[{"quantity":1350,"price":22.0,"orders":1},{"quantity":2700,"price":21.95,"orders":2},{"quantity":2700,"price":21.85,"orders":1},{"quantity":2700,"price":21.65,"orders":1},{"quantity":2700,"price":21.45,"orders":1}],"sell":[{"quantity":1350,"price":22.3,"orders":1},{"quantity":2700,"price":22.35,"orders":1},{"quantity":1350,"price":22.45,"orders":1},{"quantity":5400,"price":23.8,"orders":1},{"quantity":4050,"price":23.85,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":21.85,"volume":103950,"average_price":22.83,"oi":719550.0,"net_change":-3.35,"total_buy_quantity":133650.0,"total_sell_quantity":143100.0,"lower_circuit_limit":5.2,"upper_circuit_limit":45.2,"last_trade_time":"1746609630528","oi_day_high":742500.0,"oi_day_low":719550.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":210.75,"high":322.0,"low":204.6,"close":238.05},"depth":{"buy":[{"quantity":100,"price":238.05,"orders":1},{"quantity":100,"price":238.0,"orders":1},{"quantity":100,"price":237.5,"orders":1},{"quantity":200,"price":237.1,"orders":2},{"quantity":200,"price":237.05,"orders":1}],"sell":[{"quantity":100,"price":238.8,"orders":1},{"quantity":100,"price":239.0,"orders":1},{"quantity":100,"price":239.5,"orders":1},{"quantity":100,"price":239.9,"orders":1},{"quantity":100,"price":239.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":238.05,"volume":304800,"average_price":264.28,"oi":90400.0,"net_change":26.9,"total_buy_quantity":17700.0,"total_sell_quantity":26100.0,"lower_circuit_limit":9.1,"upper_circuit_limit":413.2,"last_trade_time":"1746611989320","oi_day_high":94100.0,"oi_day_low":67100.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":10.05,"high":10.75,"low":7.35,"close":7.7},"depth":{"buy":[{"quantity":6000,"price":7.65,"orders":2},{"quantity":12000,"price":7.6,"orders":5},{"quantity":20000,"price":7.55,"orders":8},{"quantity":10000,"price":7.5,"orders":3},{"quantity":14000,"price":7.45,"orders":5}],"sell":[{"quantity":28000,"price":7.7,"orders":4},{"quantity":18000,"price":7.75,"orders":8},{"quantity":12000,"price":7.8,"orders":6},{"quantity":10000,"price":7.85,"orders":4},{"quantity":14000,"price":7.9,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":7.7,"volume":3294000,"average_price":8.83,"oi":1900000.0,"net_change":-2.05,"total_buy_quantity":390000.0,"total_sell_quantity":546000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1746611993020","oi_day_high":1900000.0,"oi_day_low":1526000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":7.65,"high":10.45,"low":7.65,"close":9.35},"depth":{"buy":[{"quantity":16000,"price":9.55,"orders":2},{"quantity":32000,"price":9.35,"orders":1},{"quantity":80000,"price":8.5,"orders":1},{"quantity":240000,"price":7.0,"orders":1},{"quantity":72000,"price":5.25,"orders":1}],"sell":[{"quantity":8000,"price":9.75,"orders":1},{"quantity":8000,"price":9.8,"orders":1},{"quantity":8000,"price":9.95,"orders":1},{"quantity":32000,"price":10.0,"orders":1},{"quantity":240000,"price":11.3,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":9.35,"volume":440000,"average_price":9.22,"oi":1872000.0,"net_change":-0.05,"total_buy_quantity":448000.0,"total_sell_quantity":504000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1746610624017","oi_day_high":2040000.0,"oi_day_low":1872000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":59.5,"high":70.55,"low":54.35,"close":68.1},"depth":{"buy":[{"quantity":850,"price":68.4,"orders":2},{"quantity":425,"price":68.15,"orders":1},{"quantity":425,"price":67.95,"orders":1},{"quantity":425,"price":67.35,"orders":1},{"quantity":425,"price":67.3,"orders":1}],"sell":[{"quantity":425,"price":68.65,"orders":1},{"quantity":425,"price":68.7,"orders":1},{"quantity":425,"price":69.15,"orders":1},{"quantity":2125,"price":69.2,"orders":1},{"quantity":425,"price":69.3,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":68.1,"volume":302600,"average_price":64.14,"oi":374000.0,"net_change":8.55,"total_buy_quantity":67150.0,"total_sell_quantity":96475.0,"lower_circuit_limit":9.8,"upper_circuit_limit":109.3,"last_trade_time":"1746611999174","oi_day_high":402050.0,"oi_day_low":373575.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":97.0,"high":116.25,"low":94.95,"close":114.2},"depth":{"buy":[{"quantity":400,"price":113.3,"orders":1},{"quantity":400,"price":113.25,"orders":1},{"quantity":800,"price":113.05,"orders":1},{"quantity":400,"price":112.7,"orders":1},{"quantity":400,"price":111.5,"orders":1}],"sell":[{"quantity":400,"price":114.45,"orders":1},{"quantity":400,"price":114.6,"orders":1},{"quantity":400,"price":114.75,"orders":1},{"quantity":800,"price":114.95,"orders":1},{"quantity":400,"price":115.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":114.2,"volume":36000,"average_price":106.83,"oi":277200.0,"net_change":15.5,"total_buy_quantity":34000.0,"total_sell_quantity":31600.0,"lower_circuit_limit":26.6,"upper_circuit_limit":170.8,"last_trade_time":"1746611842116","oi_day_high":277200.0,"oi_day_low":269600.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":8.9,"high":11.05,"low":8.5,"close":10.85},"depth":{"buy":[{"quantity":8850,"price":10.85,"orders":1},{"quantity":4425,"price":10.8,"orders":1},{"quantity":8850,"price":10.75,"orders":1},{"quantity":4425,"price":10.7,"orders":1},{"quantity":8850,"price":10.65,"orders":1}],"sell":[{"quantity":4425,"price":11.15,"orders":1},{"quantity":4425,"price":11.2,"orders":1},{"quantity":4425,"price":11.3,"orders":1},{"quantity":30975,"price":11.35,"orders":2},{"quantity":4425,"price":11.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":10.85,"volume":53100,"average_price":10.2,"oi":362850.0,"net_change":-0.15,"total_buy_quantity":433650.0,"total_sell_quantity":446925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1746611854410","oi_day_high":393825.0,"oi_day_low":362850.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":32.9,"high":64.85,"low":30.65,"close":36.05},"depth":{"buy":[{"quantity":700,"price":35.6,"orders":2},{"quantity":350,"price":35.25,"orders":1},{"quantity":350,"price":35.2,"orders":1},{"quantity":350,"price":34.85,"orders":1},{"quantity":350,"price":34.8,"orders":1}],"sell":[{"quantity":700,"price":36.15,"orders":2},{"quantity":1400,"price":36.5,"orders":1},{"quantity":350,"price":36.65,"orders":1},{"quantity":1750,"price":37.7,"orders":1},{"quantity":350,"price":38.65,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":36.05,"volume":1001700,"average_price":49.05,"oi":158900.0,"net_change":-5.95,"total_buy_quantity":66150.0,"total_sell_quantity":82250.0,"lower_circuit_limit":10.85,"upper_circuit_limit":73.15,"last_trade_time":"1746611842432","oi_day_high":187250.0,"oi_day_low":93450.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":38.5,"high":45.75,"low":38.5,"close":38.9},"depth":{"buy":[{"quantity":1000,"price":37.4,"orders":1},{"quantity":1000,"price":37.25,"orders":1},{"quantity":1000,"price":37.0,"orders":1},{"quantity":8000,"price":36.2,"orders":2},{"quantity":10000,"price":35.95,"orders":1}],"sell":[{"quantity":2000,"price":39.4,"orders":2},{"quantity":1000,"price":39.45,"orders":1},{"quantity":1000,"price":39.6,"orders":1},{"quantity":4000,"price":40.45,"orders":1},{"quantity":4000,"price":40.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":38.9,"volume":13000,"average_price":40.82,"oi":168000.0,"net_change":-5.75,"total_buy_quantity":80000.0,"total_sell_quantity":97000.0,"lower_circuit_limit":15.9,"upper_circuit_limit":73.4,"last_trade_time":"1746611070369","oi_day_high":170000.0,"oi_day_low":167000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":529.5,"high":559.75,"low":455.0,"close":455.0},"depth":{"buy":[{"quantity":75,"price":452.5,"orders":1},{"quantity":75,"price":451.0,"orders":1},{"quantity":150,"price":448.55,"orders":1},{"quantity":75,"price":442.6,"orders":1},{"quantity":75,"price":442.15,"orders":1}],"sell":[{"quantity":150,"price":461.35,"orders":2},{"quantity":75,"price":461.4,"orders":1},{"quantity":150,"price":461.45,"orders":1},{"quantity":75,"price":467.85,"orders":1},{"quantity":150,"price":467.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":455.0,"volume":7725,"average_price":519.6,"oi":6900.0,"net_change":-72.95,"total_buy_quantity":6750.0,"total_sell_quantity":6975.0,"lower_circuit_limit":71.35,"upper_circuit_limit":984.55,"last_trade_time":"1746611980171","oi_day_high":7125.0,"oi_day_low":2400.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":17.1,"high":17.1,"low":12.2,"close":12.55},"depth":{"buy":[{"quantity":7875,"price":12.45,"orders":3},{"quantity":2625,"price":12.4,"orders":1},{"quantity":2625,"price":12.3,"orders":1},{"quantity":2625,"price":12.25,"orders":1},{"quantity":2625,"price":12.2,"orders":1}],"sell":[{"quantity":13125,"price":12.6,"orders":4},{"quantity":10500,"price":12.65,"orders":3},{"quantity":15750,"price":12.7,"orders":5},{"quantity":18375,"price":12.75,"orders":4},{"quantity":5250,"price":12.8,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":12.55,"volume":874125,"average_price":14.12,"oi":3144750.0,"net_change":-4.5,"total_buy_quantity":383250.0,"total_sell_quantity":438375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1746611962548","oi_day_high":3289125.0,"oi_day_low":3144750.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":229.45,"high":252.0,"low":195.75,"close":210.0},"depth":{"buy":[{"quantity":200,"price":209.55,"orders":2},{"quantity":100,"price":209.25,"orders":1},{"quantity":100,"price":207.85,"orders":1},{"quantity":100,"price":207.8,"orders":1},{"quantity":100,"price":202.55,"orders":1}],"sell":[{"quantity":100,"price":211.15,"orders":1},{"quantity":100,"price":211.5,"orders":1},{"quantity":100,"price":211.85,"orders":1},{"quantity":100,"price":211.9,"orders":1},{"quantity":200,"price":211.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":210.0,"volume":113200,"average_price":219.55,"oi":222800.0,"net_change":-8.5,"total_buy_quantity":8000.0,"total_sell_quantity":13500.0,"lower_circuit_limit":10.85,"upper_circuit_limit":426.15,"last_trade_time":"1746611995120","oi_day_high":237000.0,"oi_day_low":222800.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":6.25,"high":8.9,"low":3.7,"close":7.6},"depth":{"buy":[{"quantity":2000,"price":7.5,"orders":2},{"quantity":2000,"price":7.45,"orders":2},{"quantity":4000,"price":7.4,"orders":4},{"quantity":3000,"price":7.35,"orders":2},{"quantity":1000,"price":7.3,"orders":1}],"sell":[{"quantity":3000,"price":7.6,"orders":3},{"quantity":3000,"price":7.65,"orders":3},{"quantity":4000,"price":7.7,"orders":3},{"quantity":6000,"price":7.75,"orders":4},{"quantity":2000,"price":7.8,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":7.6,"volume":2914000,"average_price":6.18,"oi":1488000.0,"net_change":0.95,"total_buy_quantity":669000.0,"total_sell_quantity":335000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1746611983025","oi_day_high":1661000.0,"oi_day_low":1485000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":7.15,"high":7.95,"low":5.0,"close":5.2},"depth":{"buy":[{"quantity":5000,"price":5.1,"orders":2},{"quantity":2500,"price":5.05,"orders":1},{"quantity":5000,"price":5.0,"orders":2},{"quantity":10000,"price":4.95,"orders":3},{"quantity":5000,"price":4.9,"orders":2}],"sell":[{"quantity":5000,"price":5.2,"orders":2},{"quantity":10000,"price":5.25,"orders":3},{"quantity":5000,"price":5.3,"orders":2},{"quantity":7500,"price":5.35,"orders":2},{"quantity":7500,"price":5.4,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":5.2,"volume":462500,"average_price":6.06,"oi":462500.0,"net_change":-1.5,"total_buy_quantity":747500.0,"total_sell_quantity":232500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1746611993531","oi_day_high":480000.0,"oi_day_low":437500.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":0.95,"high":1.25,"low":0.85,"close":1.15},"depth":{"buy":[{"quantity":21150,"price":1.15,"orders":6},{"quantity":63450,"price":1.1,"orders":6},{"quantity":81075,"price":1.05,"orders":6},{"quantity":42300,"price":1.0,"orders":4},{"quantity":45825,"price":0.95,"orders":5}],"sell":[{"quantity":88125,"price":1.25,"orders":15},{"quantity":59925,"price":1.3,"orders":7},{"quantity":42300,"price":1.35,"orders":5},{"quantity":52875,"price":1.4,"orders":11},{"quantity":10575,"price":1.45,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":1.15,"volume":1343025,"average_price":1.02,"oi":2358225.0,"net_change":-0.05,"total_buy_quantity":1149150.0,"total_sell_quantity":803700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1746611981683","oi_day_high":2358225.0,"oi_day_low":2122050.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":48.15,"high":57.85,"low":44.0,"close":53.15},"depth":{"buy":[{"quantity":1400,"price":52.5,"orders":2},{"quantity":700,"price":52.4,"orders":1},{"quantity":7000,"price":52.3,"orders":1},{"quantity":1400,"price":52.1,"orders":2},{"quantity":700,"price":51.25,"orders":1}],"sell":[{"quantity":1400,"price":53.5,"orders":2},{"quantity":700,"price":53.65,"orders":1},{"quantity":700,"price":53.75,"orders":1},{"quantity":700,"price":53.85,"orders":1},{"quantity":700,"price":53.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":53.15,"volume":734300,"average_price":48.94,"oi":1197000.0,"net_change":2.85,"total_buy_quantity":70700.0,"total_sell_quantity":81200.0,"lower_circuit_limit":13.9,"upper_circuit_limit":86.7,"last_trade_time":"1746611971255","oi_day_high":1243200.0,"oi_day_low":1191400.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":14.9,"high":15.65,"low":11.9,"close":12.4},"depth":{"buy":[{"quantity":3550,"price":12.2,"orders":2},{"quantity":5325,"price":12.15,"orders":2},{"quantity":1775,"price":12.1,"orders":1},{"quantity":1775,"price":12.05,"orders":1},{"quantity":3550,"price":12.0,"orders":2}],"sell":[{"quantity":5325,"price":12.35,"orders":2},{"quantity":5325,"price":12.4,"orders":3},{"quantity":5325,"price":12.45,"orders":2},{"quantity":1775,"price":12.5,"orders":1},{"quantity":1775,"price":12.55,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":12.4,"volume":150875,"average_price":14.14,"oi":805850.0,"net_change":-3.6,"total_buy_quantity":230750.0,"total_sell_quantity":271575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1746611937241","oi_day_high":811175.0,"oi_day_low":782775.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":23.3,"high":23.3,"low":14.15,"close":15.5},"depth":{"buy":[{"quantity":5750,"price":15.3,"orders":4},{"quantity":6900,"price":15.25,"orders":4},{"quantity":5750,"price":15.2,"orders":4},{"quantity":2300,"price":15.15,"orders":2},{"quantity":11500,"price":15.1,"orders":5}],"sell":[{"quantity":3450,"price":15.45,"orders":3},{"quantity":3450,"price":15.5,"orders":3},{"quantity":3450,"price":15.55,"orders":3},{"quantity":8050,"price":15.6,"orders":5},{"quantity":3450,"price":15.65,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":15.5,"volume":2259750,"average_price":16.52,"oi":2040100.0,"net_change":-4.05,"total_buy_quantity":356500.0,"total_sell_quantity":198950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1746611986561","oi_day_high":2068850.0,"oi_day_low":1887150.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":2.55,"high":3.4,"low":2.45,"close":3.2},"depth":{"buy":[{"quantity":20000,"price":3.1,"orders":4},{"quantity":36000,"price":3.05,"orders":6},{"quantity":48000,"price":3.0,"orders":4},{"quantity":56000,"price":2.95,"orders":4},{"quantity":60000,"price":2.9,"orders":5}],"sell":[{"quantity":28000,"price":3.2,"orders":7},{"quantity":40000,"price":3.25,"orders":6},{"quantity":52000,"price":3.3,"orders":5},{"quantity":76000,"price":3.35,"orders":12},{"quantity":16000,"price":3.4,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":3.2,"volume":2160000,"average_price":2.95,"oi":2584000.0,"net_change":0.6,"total_buy_quantity":1232000.0,"total_sell_quantity":996000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1746611866597","oi_day_high":2700000.0,"oi_day_low":2548000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":88.0,"high":95.8,"low":65.3,"close":69.1},"depth":{"buy":[{"quantity":300,"price":67.3,"orders":1},{"quantity":300,"price":60.7,"orders":1},{"quantity":1200,"price":60.6,"orders":1},{"quantity":300,"price":60.05,"orders":1},{"quantity":1500,"price":60.0,"orders":1}],"sell":[{"quantity":300,"price":70.0,"orders":1},{"quantity":300,"price":70.55,"orders":1},{"quantity":300,"price":71.15,"orders":1},{"quantity":300,"price":73.25,"orders":1},{"quantity":900,"price":73.3,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":69.1,"volume":145200,"average_price":74.54,"oi":159900.0,"net_change":-13.05,"total_buy_quantity":16500.0,"total_sell_quantity":29700.0,"lower_circuit_limit":30.75,"upper_circuit_limit":133.55,"last_trade_time":"1746611984892","oi_day_high":160200.0,"oi_day_low":143100.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":172.0,"high":186.15,"low":153.05,"close":153.05},"depth":{"buy":[{"quantity":150,"price":154.1,"orders":1},{"quantity":300,"price":154.05,"orders":1},{"quantity":150,"price":153.9,"orders":1},{"quantity":150,"price":153.1,"orders":1},{"quantity":300,"price":153.05,"orders":1}],"sell":[{"quantity":150,"price":155.55,"orders":1},{"quantity":150,"price":155.6,"orders":1},{"quantity":150,"price":155.7,"orders":1},{"quantity":450,"price":155.95,"orders":2},{"quantity":150,"price":156.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":153.05,"volume":13350,"average_price":164.1,"oi":30900.0,"net_change":-52.0,"total_buy_quantity":12900.0,"total_sell_quantity":23250.0,"lower_circuit_limit":83.9,"upper_circuit_limit":326.2,"last_trade_time":"1746611970672","oi_day_high":33600.0,"oi_day_low":30750.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":7.4,"high":8.95,"low":6.9,"close":9.05},"depth":{"buy":[{"quantity":5400,"price":8.85,"orders":3},{"quantity":3600,"price":8.8,"orders":2},{"quantity":5400,"price":8.75,"orders":2},{"quantity":1800,"price":8.7,"orders":1},{"quantity":3600,"price":8.65,"orders":1}],"sell":[{"quantity":5400,"price":9.05,"orders":3},{"quantity":12600,"price":9.1,"orders":2},{"quantity":16200,"price":9.15,"orders":3},{"quantity":1800,"price":9.2,"orders":1},{"quantity":5400,"price":9.25,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":9.05,"volume":45000,"average_price":7.99,"oi":178200.0,"net_change":1.85,"total_buy_quantity":356400.0,"total_sell_quantity":293400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1746611993104","oi_day_high":181800.0,"oi_day_low":169200.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":16.25,"high":33.55,"low":16.0,"close":31.2},"depth":{"buy":[{"quantity":1000,"price":31.1,"orders":1},{"quantity":1000,"price":31.05,"orders":1},{"quantity":3000,"price":31.0,"orders":3},{"quantity":2000,"price":30.75,"orders":1},{"quantity":1000,"price":30.7,"orders":1}],"sell":[{"quantity":1000,"price":32.5,"orders":1},{"quantity":1000,"price":32.55,"orders":1},{"quantity":2000,"price":32.6,"orders":1},{"quantity":2000,"price":32.65,"orders":2},{"quantity":2000,"price":33.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":31.2,"volume":1004000,"average_price":24.81,"oi":392000.0,"net_change":13.75,"total_buy_quantity":250000.0,"total_sell_quantity":137000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.65,"last_trade_time":"1746611981616","oi_day_high":528000.0,"oi_day_low":392000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":37.7,"high":37.7,"low":37.7,"close":37.7},"depth":{"buy":[{"quantity":850,"price":45.25,"orders":1},{"quantity":3400,"price":45.2,"orders":1},{"quantity":8500,"price":43.2,"orders":1},{"quantity":2550,"price":43.1,"orders":1},{"quantity":8500,"price":42.25,"orders":1}],"sell":[{"quantity":2550,"price":60.25,"orders":1},{"quantity":850,"price":60.3,"orders":1},{"quantity":8500,"price":61.75,"orders":1},{"quantity":2550,"price":61.9,"orders":1},{"quantity":4250,"price":62.35,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":37.7,"volume":0,"average_price":0.0,"oi":850.0,"net_change":0.0,"total_buy_quantity":28050.0,"total_sell_quantity":44200.0,"lower_circuit_limit":20.75,"upper_circuit_limit":83.35,"last_trade_time":"1745296233000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":20.05,"high":20.05,"low":11.2,"close":11.75},"depth":{"buy":[{"quantity":2400,"price":11.7,"orders":2},{"quantity":4800,"price":11.65,"orders":2},{"quantity":3600,"price":11.6,"orders":3},{"quantity":3600,"price":11.55,"orders":2},{"quantity":2400,"price":11.5,"orders":2}],"sell":[{"quantity":2400,"price":11.9,"orders":2},{"quantity":1200,"price":11.95,"orders":1},{"quantity":3600,"price":12.0,"orders":1},{"quantity":1200,"price":12.05,"orders":1},{"quantity":2400,"price":12.1,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":11.75,"volume":883200,"average_price":13.45,"oi":532800.0,"net_change":-6.15,"total_buy_quantity":540000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1746611999826","oi_day_high":550800.0,"oi_day_low":360000.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":55.3,"high":58.35,"low":51.35,"close":55.75},"depth":{"buy":[{"quantity":625,"price":51.3,"orders":1},{"quantity":625,"price":51.05,"orders":1},{"quantity":2500,"price":50.2,"orders":1},{"quantity":6250,"price":49.05,"orders":1},{"quantity":1875,"price":47.9,"orders":1}],"sell":[{"quantity":625,"price":52.85,"orders":1},{"quantity":625,"price":52.9,"orders":1},{"quantity":625,"price":53.0,"orders":1},{"quantity":625,"price":53.3,"orders":1},{"quantity":625,"price":53.55,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":55.75,"volume":78125,"average_price":54.49,"oi":229375.0,"net_change":-0.45,"total_buy_quantity":53750.0,"total_sell_quantity":77500.0,"lower_circuit_limit":19.9,"upper_circuit_limit":92.5,"last_trade_time":"1746610691005","oi_day_high":281250.0,"oi_day_low":229375.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":170.0,"high":173.55,"low":95.45,"close":104.0},"depth":{"buy":[{"quantity":375,"price":102.45,"orders":1},{"quantity":375,"price":102.4,"orders":1},{"quantity":375,"price":102.3,"orders":1},{"quantity":375,"price":102.1,"orders":1},{"quantity":1125,"price":102.05,"orders":2}],"sell":[{"quantity":750,"price":103.95,"orders":2},{"quantity":375,"price":104.25,"orders":1},{"quantity":375,"price":104.9,"orders":1},{"quantity":750,"price":104.95,"orders":1},{"quantity":375,"price":106.8,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":104.0,"volume":399375,"average_price":114.81,"oi":66375.0,"net_change":-68.8,"total_buy_quantity":43875.0,"total_sell_quantity":43500.0,"lower_circuit_limit":14.45,"upper_circuit_limit":278.6,"last_trade_time":"1746611976918","oi_day_high":66750.0,"oi_day_low":38250.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":12.05,"high":13.3,"low":7.0,"close":7.7},"depth":{"buy":[{"quantity":3400,"price":7.4,"orders":2},{"quantity":1700,"price":7.35,"orders":1},{"quantity":3400,"price":7.3,"orders":2},{"quantity":1700,"price":7.25,"orders":1},{"quantity":1700,"price":7.2,"orders":1}],"sell":[{"quantity":1700,"price":7.6,"orders":1},{"quantity":3400,"price":7.65,"orders":2},{"quantity":1700,"price":7.7,"orders":1},{"quantity":1700,"price":7.8,"orders":1},{"quantity":1700,"price":7.85,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":7.7,"volume":625600,"average_price":9.62,"oi":419900.0,"net_change":-3.8,"total_buy_quantity":238000.0,"total_sell_quantity":193800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1746611968508","oi_day_high":472600.0,"oi_day_low":418200.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":3.75,"high":5.05,"low":3.4,"close":4.65},"depth":{"buy":[{"quantity":9750,"price":4.55,"orders":7},{"quantity":9000,"price":4.5,"orders":7},{"quantity":15000,"price":4.45,"orders":11},{"quantity":4500,"price":4.4,"orders":4},{"quantity":12750,"price":4.35,"orders":6}],"sell":[{"quantity":4500,"price":4.65,"orders":5},{"quantity":6000,"price":4.7,"orders":7},{"quantity":8250,"price":4.75,"orders":8},{"quantity":6000,"price":4.8,"orders":6},{"quantity":8250,"price":4.85,"orders":6}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":4.65,"volume":1572000,"average_price":4.35,"oi":2923500.0,"net_change":0.85,"total_buy_quantity":606000.0,"total_sell_quantity":440250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1746611996697","oi_day_high":3081000.0,"oi_day_low":2921250.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":22.8,"high":26.2,"low":17.05,"close":18.6},"depth":{"buy":[{"quantity":1050,"price":19.5,"orders":1},{"quantity":1050,"price":19.45,"orders":1},{"quantity":1050,"price":19.4,"orders":1},{"quantity":1050,"price":19.2,"orders":1},{"quantity":1050,"price":19.15,"orders":1}],"sell":[{"quantity":1050,"price":19.65,"orders":1},{"quantity":1050,"price":19.8,"orders":1},{"quantity":1050,"price":19.85,"orders":1},{"quantity":1050,"price":19.95,"orders":1},{"quantity":1050,"price":20.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":18.6,"volume":717150,"average_price":21.14,"oi":1821750.0,"net_change":-5.9,"total_buy_quantity":178500.0,"total_sell_quantity":168000.0,"lower_circuit_limit":4.5,"upper_circuit_limit":44.5,"last_trade_time":"1746611998112","oi_day_high":1945650.0,"oi_day_low":1813350.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":7.4,"high":11.45,"low":7.4,"close":10.65},"depth":{"buy":[{"quantity":3600,"price":10.45,"orders":2},{"quantity":1800,"price":10.4,"orders":1},{"quantity":3600,"price":10.35,"orders":2},{"quantity":3600,"price":10.3,"orders":2},{"quantity":5400,"price":10.25,"orders":2}],"sell":[{"quantity":1800,"price":10.6,"orders":1},{"quantity":1800,"price":10.65,"orders":1},{"quantity":5400,"price":10.7,"orders":3},{"quantity":7200,"price":10.75,"orders":3},{"quantity":3600,"price":10.8,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":10.65,"volume":1881000,"average_price":10.1,"oi":2174400.0,"net_change":1.65,"total_buy_quantity":451800.0,"total_sell_quantity":475200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1746611985479","oi_day_high":2313000.0,"oi_day_low":2174400.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":89.8,"high":95.25,"low":75.2,"close":76.0},"depth":{"buy":[{"quantity":300,"price":73.6,"orders":1},{"quantity":300,"price":73.5,"orders":1},{"quantity":1200,"price":71.7,"orders":1},{"quantity":1200,"price":71.2,"orders":1},{"quantity":1200,"price":69.8,"orders":1}],"sell":[{"quantity":300,"price":76.55,"orders":1},{"quantity":300,"price":76.6,"orders":1},{"quantity":600,"price":76.75,"orders":1},{"quantity":300,"price":77.5,"orders":1},{"quantity":600,"price":77.55,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":76.0,"volume":3300,"average_price":84.64,"oi":36900.0,"net_change":-11.65,"total_buy_quantity":33000.0,"total_sell_quantity":27900.0,"lower_circuit_limit":25.45,"upper_circuit_limit":149.85,"last_trade_time":"1746611400916","oi_day_high":36900.0,"oi_day_low":36000.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":25.0,"high":25.5,"low":18.85,"close":21.9},"depth":{"buy":[{"quantity":775,"price":21.4,"orders":1},{"quantity":775,"price":20.95,"orders":1},{"quantity":775,"price":20.9,"orders":1},{"quantity":1550,"price":20.85,"orders":1},{"quantity":775,"price":20.45,"orders":1}],"sell":[{"quantity":775,"price":21.9,"orders":1},{"quantity":775,"price":22.0,"orders":1},{"quantity":775,"price":22.2,"orders":1},{"quantity":775,"price":22.25,"orders":1},{"quantity":775,"price":23.8,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":21.9,"volume":230175,"average_price":22.47,"oi":130975.0,"net_change":0.55,"total_buy_quantity":151900.0,"total_sell_quantity":125550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.05,"last_trade_time":"1746611995359","oi_day_high":130975.0,"oi_day_low":108500.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":24.05,"high":24.6,"low":18.65,"close":20.5},"depth":{"buy":[{"quantity":600,"price":20.35,"orders":1},{"quantity":600,"price":20.15,"orders":1},{"quantity":1200,"price":20.1,"orders":2},{"quantity":2400,"price":20.05,"orders":3},{"quantity":600,"price":20.0,"orders":1}],"sell":[{"quantity":1200,"price":20.5,"orders":2},{"quantity":1200,"price":20.55,"orders":2},{"quantity":2400,"price":20.6,"orders":3},{"quantity":1800,"price":20.65,"orders":3},{"quantity":600,"price":20.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":20.5,"volume":300600,"average_price":21.35,"oi":154800.0,"net_change":-1.75,"total_buy_quantity":166800.0,"total_sell_quantity":150600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.6,"last_trade_time":"1746611963534","oi_day_high":184200.0,"oi_day_low":153000.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":9.3,"high":9.3,"low":7.5,"close":7.6},"depth":{"buy":[{"quantity":775,"price":7.1,"orders":1},{"quantity":775,"price":7.05,"orders":1},{"quantity":775,"price":7.0,"orders":1},{"quantity":23250,"price":6.4,"orders":1},{"quantity":10850,"price":6.1,"orders":2}],"sell":[{"quantity":1550,"price":8.25,"orders":2},{"quantity":775,"price":8.3,"orders":1},{"quantity":1550,"price":8.35,"orders":1},{"quantity":775,"price":8.5,"orders":1},{"quantity":2325,"price":8.55,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":7.6,"volume":45725,"average_price":7.91,"oi":137175.0,"net_change":-2.25,"total_buy_quantity":186000.0,"total_sell_quantity":148800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1746611078511","oi_day_high":137175.0,"oi_day_low":123225.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":119.75,"high":171.3,"low":105.85,"close":171.3},"depth":{"buy":[{"quantity":200,"price":172.6,"orders":1},{"quantity":200,"price":172.55,"orders":1},{"quantity":200,"price":156.0,"orders":1},{"quantity":1600,"price":155.95,"orders":1},{"quantity":10000,"price":118.25,"orders":1}],"sell":[{"quantity":200,"price":176.55,"orders":1},{"quantity":400,"price":176.65,"orders":2},{"quantity":1600,"price":194.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":171.3,"volume":108000,"average_price":129.63,"oi":90400.0,"net_change":71.9,"total_buy_quantity":16800.0,"total_sell_quantity":2200.0,"lower_circuit_limit":45.0,"upper_circuit_limit":223.4,"last_trade_time":"1746611916796","oi_day_high":114600.0,"oi_day_low":89600.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":7.0,"high":8.45,"low":6.5,"close":8.0},"depth":{"buy":[{"quantity":2000,"price":8.0,"orders":2},{"quantity":1000,"price":7.9,"orders":1},{"quantity":2000,"price":7.8,"orders":2},{"quantity":2000,"price":7.75,"orders":2},{"quantity":1000,"price":7.6,"orders":1}],"sell":[{"quantity":1000,"price":8.2,"orders":1},{"quantity":1000,"price":8.25,"orders":1},{"quantity":2000,"price":8.3,"orders":2},{"quantity":3000,"price":8.35,"orders":2},{"quantity":1000,"price":8.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":8.0,"volume":162000,"average_price":7.56,"oi":493000.0,"net_change":0.9,"total_buy_quantity":230000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1746611779846","oi_day_high":506000.0,"oi_day_low":475000.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":10.3,"high":11.8,"low":10.3,"close":11.65},"depth":{"buy":[{"quantity":4825,"price":10.9,"orders":1},{"quantity":9650,"price":10.85,"orders":1},{"quantity":4825,"price":10.8,"orders":1},{"quantity":9650,"price":10.75,"orders":1},{"quantity":9650,"price":10.7,"orders":2}],"sell":[{"quantity":4825,"price":11.2,"orders":1},{"quantity":4825,"price":11.25,"orders":1},{"quantity":24125,"price":11.45,"orders":1},{"quantity":48250,"price":11.7,"orders":1},{"quantity":19300,"price":12.1,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":11.65,"volume":38600,"average_price":10.95,"oi":125450.0,"net_change":0.0,"total_buy_quantity":386000.0,"total_sell_quantity":376350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1746608992807","oi_day_high":125450.0,"oi_day_low":115800.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":9.95,"high":13.55,"low":9.25,"close":11.25},"depth":{"buy":[{"quantity":3500,"price":11.05,"orders":3},{"quantity":3500,"price":11.0,"orders":4},{"quantity":3500,"price":10.95,"orders":3},{"quantity":875,"price":10.9,"orders":1},{"quantity":1750,"price":10.85,"orders":1}],"sell":[{"quantity":1750,"price":11.2,"orders":2},{"quantity":1750,"price":11.25,"orders":2},{"quantity":3500,"price":11.3,"orders":4},{"quantity":3500,"price":11.35,"orders":3},{"quantity":875,"price":11.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":11.25,"volume":819000,"average_price":11.37,"oi":776125.0,"net_change":-1.25,"total_buy_quantity":211750.0,"total_sell_quantity":260750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1746611917072","oi_day_high":825125.0,"oi_day_low":773500.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":31.0,"high":31.55,"low":22.1,"close":24.25},"depth":{"buy":[{"quantity":1200,"price":24.05,"orders":2},{"quantity":400,"price":24.0,"orders":1},{"quantity":800,"price":23.9,"orders":2},{"quantity":1200,"price":23.85,"orders":2},{"quantity":800,"price":23.8,"orders":2}],"sell":[{"quantity":400,"price":24.3,"orders":1},{"quantity":400,"price":24.35,"orders":1},{"quantity":800,"price":24.4,"orders":2},{"quantity":400,"price":24.45,"orders":1},{"quantity":400,"price":24.5,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":24.25,"volume":707600,"average_price":25.54,"oi":813200.0,"net_change":-2.75,"total_buy_quantity":176800.0,"total_sell_quantity":92400.0,"lower_circuit_limit":1.55,"upper_circuit_limit":52.45,"last_trade_time":"1746611965528","oi_day_high":815200.0,"oi_day_low":742800.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":14.6,"high":14.75,"low":12.25,"close":12.7},"depth":{"buy":[{"quantity":10000,"price":12.6,"orders":2},{"quantity":10000,"price":12.05,"orders":1},{"quantity":25000,"price":11.6,"orders":1},{"quantity":50000,"price":11.5,"orders":1},{"quantity":20000,"price":11.45,"orders":1}],"sell":[{"quantity":5000,"price":12.85,"orders":1},{"quantity":5000,"price":12.9,"orders":1},{"quantity":5000,"price":13.05,"orders":1},{"quantity":5000,"price":13.15,"orders":1},{"quantity":5000,"price":13.25,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":12.7,"volume":165000,"average_price":13.6,"oi":700000.0,"net_change":-0.9,"total_buy_quantity":380000.0,"total_sell_quantity":480000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1746611995785","oi_day_high":725000.0,"oi_day_low":690000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":459.1,"high":459.1,"low":429.2,"close":429.2},"depth":{"buy":[{"quantity":125,"price":424.2,"orders":1},{"quantity":125,"price":424.15,"orders":1},{"quantity":125,"price":424.1,"orders":1},{"quantity":250,"price":424.05,"orders":1},{"quantity":375,"price":420.05,"orders":2}],"sell":[{"quantity":125,"price":431.5,"orders":1},{"quantity":125,"price":431.55,"orders":1},{"quantity":125,"price":431.9,"orders":1},{"quantity":250,"price":431.95,"orders":1},{"quantity":250,"price":435.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":429.2,"volume":1000,"average_price":453.96,"oi":2375.0,"net_change":68.9,"total_buy_quantity":12500.0,"total_sell_quantity":10500.0,"lower_circuit_limit":139.45,"upper_circuit_limit":581.15,"last_trade_time":"1746606816765","oi_day_high":3250.0,"oi_day_low":2375.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":475.0,"high":626.05,"low":435.9,"close":473.65},"depth":{"buy":[{"quantity":125,"price":465.25,"orders":1},{"quantity":125,"price":465.2,"orders":1},{"quantity":125,"price":460.1,"orders":1},{"quantity":125,"price":453.05,"orders":1},{"quantity":125,"price":453.0,"orders":1}],"sell":[{"quantity":125,"price":469.7,"orders":1},{"quantity":125,"price":469.75,"orders":1},{"quantity":125,"price":470.5,"orders":1},{"quantity":125,"price":470.55,"orders":1},{"quantity":125,"price":472.25,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":473.65,"volume":44000,"average_price":526.14,"oi":64750.0,"net_change":-28.75,"total_buy_quantity":14125.0,"total_sell_quantity":14875.0,"lower_circuit_limit":157.6,"upper_circuit_limit":847.2,"last_trade_time":"1746611957447","oi_day_high":70750.0,"oi_day_low":60875.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":356.85,"high":356.85,"low":172.35,"close":215.75},"depth":{"buy":[{"quantity":750,"price":159.1,"orders":1},{"quantity":25,"price":152.0,"orders":1},{"quantity":125,"price":64.9,"orders":1},{"quantity":100,"price":60.5,"orders":1},{"quantity":250,"price":29.95,"orders":1}],"sell":[{"quantity":100,"price":355.55,"orders":1},{"quantity":125,"price":397.6,"orders":1},{"quantity":250,"price":402.85,"orders":1},{"quantity":250,"price":419.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":215.75,"volume":1150,"average_price":209.66,"oi":1400.0,"net_change":-77.75,"total_buy_quantity":1500.0,"total_sell_quantity":725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":603.95,"last_trade_time":"1746611671727","oi_day_high":1425.0,"oi_day_low":1150.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":301.35,"high":390.15,"low":270.6,"close":306.4},"depth":{"buy":[{"quantity":150,"price":306.1,"orders":1},{"quantity":300,"price":306.05,"orders":1},{"quantity":150,"price":304.65,"orders":1},{"quantity":300,"price":304.6,"orders":1},{"quantity":450,"price":283.1,"orders":1}],"sell":[{"quantity":150,"price":308.9,"orders":1},{"quantity":300,"price":308.95,"orders":1},{"quantity":150,"price":309.9,"orders":1},{"quantity":150,"price":309.95,"orders":1},{"quantity":300,"price":310.0,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":306.4,"volume":60300,"average_price":312.2,"oi":178800.0,"net_change":-15.1,"total_buy_quantity":6150.0,"total_sell_quantity":19950.0,"lower_circuit_limit":91.9,"upper_circuit_limit":551.1,"last_trade_time":"1746611813133","oi_day_high":193200.0,"oi_day_low":178800.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":240.0,"high":275.2,"low":155.3,"close":159.95},"depth":{"buy":[{"quantity":75,"price":146.0,"orders":1},{"quantity":75,"price":145.95,"orders":1},{"quantity":75,"price":145.65,"orders":1},{"quantity":75,"price":145.6,"orders":1},{"quantity":75,"price":144.75,"orders":1}],"sell":[{"quantity":150,"price":160.3,"orders":2},{"quantity":75,"price":160.85,"orders":1},{"quantity":225,"price":160.9,"orders":3},{"quantity":150,"price":160.95,"orders":1},{"quantity":75,"price":161.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":159.95,"volume":153975,"average_price":199.57,"oi":68625.0,"net_change":-81.4,"total_buy_quantity":11550.0,"total_sell_quantity":13050.0,"lower_circuit_limit":26.3,"upper_circuit_limit":456.4,"last_trade_time":"1746611949743","oi_day_high":73425.0,"oi_day_low":59850.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":16.25,"high":16.7,"low":15.95,"close":16.3},"depth":{"buy":[{"quantity":3225,"price":16.1,"orders":1},{"quantity":9675,"price":16.05,"orders":2},{"quantity":6450,"price":16.0,"orders":2},{"quantity":3225,"price":15.95,"orders":1},{"quantity":3225,"price":15.9,"orders":1}],"sell":[{"quantity":6450,"price":16.35,"orders":1},{"quantity":12900,"price":16.55,"orders":3},{"quantity":6450,"price":16.6,"orders":2},{"quantity":3225,"price":16.65,"orders":1},{"quantity":3225,"price":16.85,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":16.3,"volume":38700,"average_price":16.4,"oi":519225.0,"net_change":-1.8,"total_buy_quantity":303150.0,"total_sell_quantity":206400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1746611969357","oi_day_high":528900.0,"oi_day_low":519225.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":112.55,"high":112.55,"low":70.4,"close":88.0},"depth":{"buy":[{"quantity":75,"price":87.25,"orders":1},{"quantity":75,"price":87.2,"orders":1},{"quantity":75,"price":87.15,"orders":1},{"quantity":75,"price":87.1,"orders":1},{"quantity":150,"price":87.05,"orders":1}],"sell":[{"quantity":150,"price":88.75,"orders":1},{"quantity":150,"price":89.3,"orders":2},{"quantity":150,"price":89.35,"orders":1},{"quantity":75,"price":90.45,"orders":1},{"quantity":75,"price":92.05,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":88.0,"volume":176475,"average_price":86.08,"oi":106275.0,"net_change":-21.5,"total_buy_quantity":10575.0,"total_sell_quantity":9825.0,"lower_circuit_limit":21.05,"upper_circuit_limit":197.95,"last_trade_time":"1746611993111","oi_day_high":114300.0,"oi_day_low":102075.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":8.15,"high":8.2,"low":5.75,"close":5.95},"depth":{"buy":[{"quantity":45000,"price":5.9,"orders":5},{"quantity":45000,"price":5.85,"orders":5},{"quantity":51000,"price":5.8,"orders":5},{"quantity":9000,"price":5.75,"orders":3},{"quantity":24000,"price":5.7,"orders":4}],"sell":[{"quantity":12000,"price":6.0,"orders":4},{"quantity":24000,"price":6.05,"orders":5},{"quantity":15000,"price":6.1,"orders":4},{"quantity":18000,"price":6.15,"orders":4},{"quantity":21000,"price":6.2,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":5.95,"volume":3537000,"average_price":6.57,"oi":1668000.0,"net_change":-1.35,"total_buy_quantity":744000.0,"total_sell_quantity":552000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1746611993331","oi_day_high":1800000.0,"oi_day_low":1668000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":40.0,"high":44.35,"low":34.0,"close":39.9},"depth":{"buy":[{"quantity":1500,"price":38.8,"orders":2},{"quantity":750,"price":38.45,"orders":1},{"quantity":750,"price":38.4,"orders":1},{"quantity":750,"price":37.9,"orders":1},{"quantity":3000,"price":37.85,"orders":1}],"sell":[{"quantity":750,"price":39.1,"orders":1},{"quantity":3000,"price":39.15,"orders":3},{"quantity":750,"price":39.2,"orders":1},{"quantity":750,"price":39.25,"orders":1},{"quantity":2250,"price":39.55,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":39.9,"volume":35250,"average_price":38.07,"oi":429750.0,"net_change":-1.85,"total_buy_quantity":99750.0,"total_sell_quantity":111750.0,"lower_circuit_limit":15.65,"upper_circuit_limit":67.85,"last_trade_time":"1746611893382","oi_day_high":438000.0,"oi_day_low":429000.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":8.3,"high":8.3,"low":8.3,"close":8.3},"depth":{"buy":[{"quantity":6400,"price":6.5,"orders":1},{"quantity":32000,"price":6.45,"orders":1},{"quantity":64000,"price":6.4,"orders":1},{"quantity":25600,"price":6.35,"orders":1},{"quantity":64000,"price":6.25,"orders":1}],"sell":[{"quantity":6400,"price":7.1,"orders":1},{"quantity":32000,"price":7.15,"orders":1},{"quantity":64000,"price":7.2,"orders":1},{"quantity":108800,"price":7.25,"orders":3},{"quantity":256000,"price":8.5,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":8.3,"volume":0,"average_price":0.0,"oi":249600.0,"net_change":0.0,"total_buy_quantity":524800.0,"total_sell_quantity":582400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1746525030000","oi_day_high":262400.0,"oi_day_low":249600.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":20.0,"high":20.0,"low":14.4,"close":15.1},"depth":{"buy":[{"quantity":200,"price":14.95,"orders":1},{"quantity":400,"price":14.9,"orders":2},{"quantity":200,"price":14.6,"orders":1},{"quantity":200,"price":14.55,"orders":1},{"quantity":200,"price":13.65,"orders":1}],"sell":[{"quantity":200,"price":15.55,"orders":1},{"quantity":200,"price":15.6,"orders":1},{"quantity":200,"price":15.7,"orders":1},{"quantity":200,"price":15.75,"orders":1},{"quantity":200,"price":15.85,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":15.1,"volume":57400,"average_price":16.72,"oi":143400.0,"net_change":-6.15,"total_buy_quantity":78200.0,"total_sell_quantity":41600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.05,"last_trade_time":"1746611967085","oi_day_high":144800.0,"oi_day_low":137800.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":54.0,"high":67.4,"low":54.0,"close":63.35},"depth":{"buy":[{"quantity":275,"price":61.45,"orders":1},{"quantity":275,"price":61.4,"orders":1},{"quantity":275,"price":61.2,"orders":1},{"quantity":275,"price":61.05,"orders":1},{"quantity":275,"price":60.3,"orders":1}],"sell":[{"quantity":275,"price":64.3,"orders":1},{"quantity":275,"price":64.35,"orders":1},{"quantity":275,"price":64.65,"orders":1},{"quantity":275,"price":64.7,"orders":1},{"quantity":275,"price":66.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":63.35,"volume":23100,"average_price":60.0,"oi":23925.0,"net_change":10.5,"total_buy_quantity":44825.0,"total_sell_quantity":48125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.25,"last_trade_time":"1746611939952","oi_day_high":24200.0,"oi_day_low":22275.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":5.55,"high":5.55,"low":3.0,"close":4.2},"depth":{"buy":[{"quantity":2650,"price":4.15,"orders":1},{"quantity":5300,"price":4.1,"orders":2},{"quantity":5300,"price":4.05,"orders":2},{"quantity":2650,"price":4.0,"orders":1},{"quantity":2650,"price":3.95,"orders":1}],"sell":[{"quantity":2650,"price":4.3,"orders":1},{"quantity":2650,"price":4.35,"orders":1},{"quantity":2650,"price":4.4,"orders":1},{"quantity":2650,"price":4.45,"orders":1},{"quantity":7950,"price":4.5,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":4.2,"volume":156350,"average_price":3.9,"oi":461100.0,"net_change":0.75,"total_buy_quantity":506150.0,"total_sell_quantity":522050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1746611938339","oi_day_high":471700.0,"oi_day_low":445200.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":61.05,"high":61.7,"low":48.6,"close":53.5},"depth":{"buy":[{"quantity":500,"price":53.1,"orders":1},{"quantity":500,"price":53.05,"orders":1},{"quantity":500,"price":53.0,"orders":1},{"quantity":500,"price":52.3,"orders":1},{"quantity":3000,"price":51.1,"orders":2}],"sell":[{"quantity":1000,"price":53.7,"orders":2},{"quantity":500,"price":54.1,"orders":1},{"quantity":500,"price":54.6,"orders":1},{"quantity":500,"price":54.95,"orders":1},{"quantity":1000,"price":55.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":53.5,"volume":180500,"average_price":54.2,"oi":472000.0,"net_change":-2.15,"total_buy_quantity":40500.0,"total_sell_quantity":43500.0,"lower_circuit_limit":13.95,"upper_circuit_limit":97.35,"last_trade_time":"1746611967532","oi_day_high":514000.0,"oi_day_low":471000.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":66.1,"high":79.65,"low":47.7,"close":54.5},"depth":{"buy":[{"quantity":325,"price":53.6,"orders":1},{"quantity":975,"price":53.55,"orders":2},{"quantity":325,"price":48.75,"orders":1},{"quantity":5525,"price":48.7,"orders":1},{"quantity":325,"price":48.45,"orders":1}],"sell":[{"quantity":650,"price":54.7,"orders":2},{"quantity":325,"price":54.75,"orders":1},{"quantity":325,"price":55.4,"orders":1},{"quantity":650,"price":55.45,"orders":1},{"quantity":325,"price":55.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":54.5,"volume":92625,"average_price":56.05,"oi":45825.0,"net_change":-15.6,"total_buy_quantity":52000.0,"total_sell_quantity":52975.0,"lower_circuit_limit":22.45,"upper_circuit_limit":117.75,"last_trade_time":"1746611970409","oi_day_high":46150.0,"oi_day_low":26325.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":6.35,"high":7.55,"low":6.35,"close":7.5},"depth":{"buy":[{"quantity":2500,"price":7.7,"orders":1},{"quantity":5000,"price":7.65,"orders":1},{"quantity":2500,"price":7.5,"orders":1},{"quantity":2500,"price":7.35,"orders":1},{"quantity":7500,"price":7.2,"orders":1}],"sell":[{"quantity":2500,"price":13.1,"orders":1},{"quantity":2500,"price":14.0,"orders":1},{"quantity":5000,"price":15.8,"orders":1},{"quantity":7500,"price":16.0,"orders":2},{"quantity":5000,"price":20.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":7.5,"volume":7500,"average_price":7.13,"oi":132500.0,"net_change":1.5,"total_buy_quantity":210000.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1746594308115","oi_day_high":135000.0,"oi_day_low":132500.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":71.55,"high":93.8,"low":71.55,"close":88.05},"depth":{"buy":[{"quantity":150,"price":87.1,"orders":1},{"quantity":300,"price":87.05,"orders":1},{"quantity":150,"price":85.6,"orders":1},{"quantity":300,"price":85.55,"orders":1},{"quantity":150,"price":84.1,"orders":1}],"sell":[{"quantity":150,"price":89.7,"orders":1},{"quantity":150,"price":89.75,"orders":1},{"quantity":300,"price":89.9,"orders":2},{"quantity":300,"price":89.95,"orders":1},{"quantity":150,"price":91.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":88.05,"volume":18450,"average_price":85.44,"oi":15900.0,"net_change":23.3,"total_buy_quantity":31350.0,"total_sell_quantity":19200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.75,"last_trade_time":"1746611987828","oi_day_high":18000.0,"oi_day_low":15900.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":15.3,"high":20.55,"low":12.75,"close":15.25},"depth":{"buy":[{"quantity":950,"price":15.0,"orders":1},{"quantity":2850,"price":14.95,"orders":3},{"quantity":950,"price":14.9,"orders":1},{"quantity":1900,"price":14.85,"orders":1},{"quantity":950,"price":14.8,"orders":1}],"sell":[{"quantity":2850,"price":15.25,"orders":3},{"quantity":950,"price":15.3,"orders":1},{"quantity":1900,"price":15.35,"orders":1},{"quantity":950,"price":15.4,"orders":1},{"quantity":1900,"price":15.45,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":15.25,"volume":394250,"average_price":16.37,"oi":323000.0,"net_change":-0.65,"total_buy_quantity":166250.0,"total_sell_quantity":179550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1746611974254","oi_day_high":332500.0,"oi_day_low":266950.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":6.75,"high":8.2,"low":6.25,"close":6.45},"depth":{"buy":[{"quantity":4000,"price":6.35,"orders":1},{"quantity":12000,"price":6.3,"orders":3},{"quantity":12000,"price":6.25,"orders":2},{"quantity":4000,"price":6.2,"orders":1},{"quantity":32000,"price":6.15,"orders":3}],"sell":[{"quantity":20000,"price":6.45,"orders":4},{"quantity":8000,"price":6.5,"orders":2},{"quantity":20000,"price":6.55,"orders":4},{"quantity":4000,"price":6.6,"orders":1},{"quantity":20000,"price":6.65,"orders":5}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":6.45,"volume":280000,"average_price":6.91,"oi":1096000.0,"net_change":-1.45,"total_buy_quantity":476000.0,"total_sell_quantity":556000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1746611855032","oi_day_high":1116000.0,"oi_day_low":1080000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":15.9,"high":17.75,"low":12.85,"close":13.0},"depth":{"buy":[{"quantity":1400,"price":13.05,"orders":2},{"quantity":3500,"price":13.0,"orders":5},{"quantity":4200,"price":12.95,"orders":6},{"quantity":2800,"price":12.9,"orders":4},{"quantity":4200,"price":12.85,"orders":5}],"sell":[{"quantity":2100,"price":13.2,"orders":3},{"quantity":5600,"price":13.25,"orders":7},{"quantity":2800,"price":13.3,"orders":4},{"quantity":3500,"price":13.35,"orders":4},{"quantity":1400,"price":13.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":13.0,"volume":4106900,"average_price":14.72,"oi":2909200.0,"net_change":-2.65,"total_buy_quantity":332500.0,"total_sell_quantity":330400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1746611997045","oi_day_high":2993900.0,"oi_day_low":2688000.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":11.65,"high":15.35,"low":11.2,"close":14.35},"depth":{"buy":[{"quantity":1000,"price":14.05,"orders":1},{"quantity":1000,"price":14.0,"orders":1},{"quantity":1000,"price":13.9,"orders":1},{"quantity":1000,"price":13.85,"orders":1},{"quantity":1000,"price":13.75,"orders":1}],"sell":[{"quantity":1000,"price":14.35,"orders":1},{"quantity":1000,"price":14.45,"orders":1},{"quantity":1000,"price":14.5,"orders":1},{"quantity":1000,"price":14.55,"orders":1},{"quantity":1000,"price":14.6,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":14.35,"volume":339000,"average_price":14.13,"oi":186000.0,"net_change":2.3,"total_buy_quantity":208000.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1746611999105","oi_day_high":199000.0,"oi_day_low":160000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":944.2,"high":1096.2,"low":710.85,"close":967.9},"depth":{"buy":[{"quantity":15,"price":963.3,"orders":1},{"quantity":45,"price":930.05,"orders":1},{"quantity":15,"price":930.0,"orders":1},{"quantity":300,"price":863.6,"orders":1},{"quantity":45,"price":848.55,"orders":1}],"sell":[{"quantity":15,"price":1066.35,"orders":1},{"quantity":30,"price":1116.2,"orders":1},{"quantity":45,"price":1154.45,"orders":1},{"quantity":300,"price":1154.5,"orders":1},{"quantity":45,"price":1223.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":967.9,"volume":6165,"average_price":891.57,"oi":3315.0,"net_change":-237.3,"total_buy_quantity":1620.0,"total_sell_quantity":720.0,"lower_circuit_limit":372.1,"upper_circuit_limit":2038.3,"last_trade_time":"1746611795312","oi_day_high":3720.0,"oi_day_low":3090.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":82.45,"high":88.9,"low":75.95,"close":81.45},"depth":{"buy":[{"quantity":250,"price":80.05,"orders":1},{"quantity":500,"price":77.85,"orders":2},{"quantity":250,"price":77.8,"orders":1},{"quantity":250,"price":74.3,"orders":1},{"quantity":250,"price":73.7,"orders":1}],"sell":[{"quantity":250,"price":85.85,"orders":1},{"quantity":500,"price":85.9,"orders":2},{"quantity":500,"price":85.95,"orders":1},{"quantity":250,"price":88.45,"orders":1},{"quantity":250,"price":89.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":81.45,"volume":5500,"average_price":83.74,"oi":32750.0,"net_change":3.1,"total_buy_quantity":55250.0,"total_sell_quantity":27500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.8,"last_trade_time":"1746611856803","oi_day_high":33500.0,"oi_day_low":32500.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":20.0,"high":24.3,"low":17.5,"close":18.6},"depth":{"buy":[{"quantity":16200,"price":18.65,"orders":4},{"quantity":4050,"price":18.6,"orders":2},{"quantity":2025,"price":18.45,"orders":1},{"quantity":2025,"price":18.4,"orders":1},{"quantity":8100,"price":18.35,"orders":3}],"sell":[{"quantity":2025,"price":18.95,"orders":1},{"quantity":2025,"price":19.05,"orders":1},{"quantity":2025,"price":19.1,"orders":1},{"quantity":2025,"price":19.15,"orders":1},{"quantity":2025,"price":19.25,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":18.6,"volume":1162350,"average_price":19.93,"oi":599400.0,"net_change":-1.85,"total_buy_quantity":376650.0,"total_sell_quantity":281475.0,"lower_circuit_limit":0.45,"upper_circuit_limit":40.45,"last_trade_time":"1746611990926","oi_day_high":633825.0,"oi_day_low":577125.0},"NSE_FO:M&MFIN25MAY270PE":{"ohlc":{"open":13.8,"high":16.15,"low":11.7,"close":12.3},"depth":{"buy":[{"quantity":2000,"price":12.25,"orders":1},{"quantity":2000,"price":12.2,"orders":1},{"quantity":2000,"price":12.15,"orders":1},{"quantity":4000,"price":12.1,"orders":2},{"quantity":4000,"price":12.05,"orders":1}],"sell":[{"quantity":2000,"price":12.4,"orders":1},{"quantity":2000,"price":12.45,"orders":1},{"quantity":4000,"price":12.5,"orders":2},{"quantity":4000,"price":12.55,"orders":1},{"quantity":2000,"price":12.6,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY270PE","last_price":12.3,"volume":232000,"average_price":14.08,"oi":934000.0,"net_change":-2.9,"total_buy_quantity":258000.0,"total_sell_quantity":298000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1746611946102","oi_day_high":948000.0,"oi_day_low":894000.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":124.05,"high":193.7,"low":124.0,"close":164.7},"depth":{"buy":[{"quantity":75,"price":163.3,"orders":1},{"quantity":75,"price":163.15,"orders":1},{"quantity":225,"price":163.05,"orders":2},{"quantity":75,"price":163.0,"orders":1},{"quantity":150,"price":162.25,"orders":2}],"sell":[{"quantity":75,"price":165.3,"orders":1},{"quantity":150,"price":165.75,"orders":2},{"quantity":150,"price":165.9,"orders":2},{"quantity":150,"price":165.95,"orders":1},{"quantity":150,"price":166.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":164.7,"volume":214350,"average_price":170.11,"oi":107700.0,"net_change":25.6,"total_buy_quantity":7875.0,"total_sell_quantity":15225.0,"lower_circuit_limit":14.5,"upper_circuit_limit":263.7,"last_trade_time":"1746611993425","oi_day_high":119175.0,"oi_day_low":107700.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":4.0,"high":4.45,"low":3.2,"close":3.35},"depth":{"buy":[{"quantity":2925,"price":3.25,"orders":1},{"quantity":8775,"price":3.2,"orders":3},{"quantity":14625,"price":3.15,"orders":4},{"quantity":5850,"price":3.1,"orders":2},{"quantity":8775,"price":3.05,"orders":2}],"sell":[{"quantity":8775,"price":3.35,"orders":2},{"quantity":11700,"price":3.4,"orders":4},{"quantity":17550,"price":3.45,"orders":5},{"quantity":5850,"price":3.5,"orders":2},{"quantity":5850,"price":3.55,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":3.35,"volume":160875,"average_price":3.58,"oi":76050.0,"net_change":-0.8,"total_buy_quantity":535275.0,"total_sell_quantity":599625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1746611891002","oi_day_high":117000.0,"oi_day_low":76050.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":402.7,"high":402.7,"low":180.2,"close":214.15},"depth":{"buy":[{"quantity":125,"price":214.1,"orders":1},{"quantity":250,"price":213.45,"orders":1},{"quantity":125,"price":213.4,"orders":1},{"quantity":125,"price":212.05,"orders":1},{"quantity":125,"price":212.0,"orders":1}],"sell":[{"quantity":125,"price":215.45,"orders":1},{"quantity":125,"price":215.5,"orders":1},{"quantity":125,"price":215.95,"orders":1},{"quantity":375,"price":216.0,"orders":3},{"quantity":250,"price":217.35,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":214.15,"volume":2282250,"average_price":229.53,"oi":401500.0,"net_change":-265.05,"total_buy_quantity":34375.0,"total_sell_quantity":36250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":858.95,"last_trade_time":"1746611999508","oi_day_high":409250.0,"oi_day_low":115875.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":31.25,"high":33.25,"low":24.9,"close":27.4},"depth":{"buy":[{"quantity":3200,"price":27.3,"orders":4},{"quantity":800,"price":27.25,"orders":1},{"quantity":1600,"price":27.05,"orders":1},{"quantity":1600,"price":26.55,"orders":1},{"quantity":1600,"price":26.05,"orders":1}],"sell":[{"quantity":800,"price":28.3,"orders":1},{"quantity":800,"price":28.35,"orders":1},{"quantity":800,"price":28.4,"orders":1},{"quantity":1600,"price":28.45,"orders":1},{"quantity":4000,"price":29.35,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":27.4,"volume":40000,"average_price":28.17,"oi":64000.0,"net_change":-5.25,"total_buy_quantity":101600.0,"total_sell_quantity":98400.0,"lower_circuit_limit":8.05,"upper_circuit_limit":57.25,"last_trade_time":"1746611031206","oi_day_high":69600.0,"oi_day_low":63200.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":64.05,"high":80.0,"low":64.05,"close":75.15},"depth":{"buy":[{"quantity":650,"price":75.5,"orders":1},{"quantity":650,"price":75.45,"orders":1},{"quantity":650,"price":74.35,"orders":1},{"quantity":1950,"price":74.3,"orders":1},{"quantity":650,"price":74.1,"orders":1}],"sell":[{"quantity":1300,"price":79.3,"orders":2},{"quantity":650,"price":79.35,"orders":1},{"quantity":650,"price":79.95,"orders":1},{"quantity":650,"price":80.0,"orders":1},{"quantity":650,"price":82.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":75.15,"volume":12350,"average_price":72.59,"oi":157300.0,"net_change":5.05,"total_buy_quantity":45500.0,"total_sell_quantity":63700.0,"lower_circuit_limit":15.9,"upper_circuit_limit":124.3,"last_trade_time":"1746611995370","oi_day_high":159900.0,"oi_day_low":157300.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":14.55,"high":24.0,"low":10.6,"close":22.25},"depth":{"buy":[{"quantity":350,"price":22.4,"orders":1},{"quantity":700,"price":22.35,"orders":2},{"quantity":1050,"price":22.3,"orders":3},{"quantity":350,"price":22.25,"orders":1},{"quantity":350,"price":22.15,"orders":1}],"sell":[{"quantity":350,"price":23.25,"orders":1},{"quantity":350,"price":23.3,"orders":1},{"quantity":350,"price":23.75,"orders":1},{"quantity":350,"price":23.8,"orders":1},{"quantity":350,"price":24.1,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":22.25,"volume":120750,"average_price":15.98,"oi":83300.0,"net_change":6.7,"total_buy_quantity":83300.0,"total_sell_quantity":77350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.05,"last_trade_time":"1746611972295","oi_day_high":84700.0,"oi_day_low":75600.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":66.1,"high":85.0,"low":63.35,"close":73.3},"depth":{"buy":[{"quantity":250,"price":72.55,"orders":1},{"quantity":250,"price":72.4,"orders":1},{"quantity":250,"price":72.2,"orders":1},{"quantity":250,"price":72.1,"orders":1},{"quantity":500,"price":72.05,"orders":1}],"sell":[{"quantity":250,"price":73.7,"orders":1},{"quantity":250,"price":74.55,"orders":1},{"quantity":250,"price":74.6,"orders":1},{"quantity":500,"price":74.65,"orders":1},{"quantity":250,"price":75.05,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":73.3,"volume":31750,"average_price":73.8,"oi":19500.0,"net_change":10.2,"total_buy_quantity":33000.0,"total_sell_quantity":31750.0,"lower_circuit_limit":9.5,"upper_circuit_limit":116.7,"last_trade_time":"1746611944333","oi_day_high":23500.0,"oi_day_low":19500.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":4.75,"high":5.25,"low":3.9,"close":4.2},"depth":{"buy":[{"quantity":33750,"price":4.05,"orders":4},{"quantity":16875,"price":4.0,"orders":2},{"quantity":56250,"price":3.95,"orders":4},{"quantity":16875,"price":3.9,"orders":2},{"quantity":56250,"price":3.85,"orders":4}],"sell":[{"quantity":5625,"price":4.25,"orders":1},{"quantity":22500,"price":4.3,"orders":4},{"quantity":61875,"price":4.35,"orders":3},{"quantity":5625,"price":4.4,"orders":1},{"quantity":56250,"price":4.45,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":4.2,"volume":832500,"average_price":4.47,"oi":720000.0,"net_change":-0.25,"total_buy_quantity":810000.0,"total_sell_quantity":866250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1746611317770","oi_day_high":855000.0,"oi_day_low":669375.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":32.1,"high":32.1,"low":22.0,"close":22.6},"depth":{"buy":[{"quantity":3100,"price":21.85,"orders":2},{"quantity":1550,"price":21.6,"orders":1},{"quantity":1550,"price":21.4,"orders":1},{"quantity":1550,"price":21.3,"orders":1},{"quantity":1550,"price":21.25,"orders":1}],"sell":[{"quantity":1550,"price":22.75,"orders":1},{"quantity":1550,"price":22.8,"orders":1},{"quantity":1550,"price":23.25,"orders":1},{"quantity":1550,"price":23.9,"orders":1},{"quantity":15500,"price":23.95,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":22.6,"volume":34100,"average_price":23.23,"oi":269700.0,"net_change":-7.35,"total_buy_quantity":86800.0,"total_sell_quantity":51150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.15,"last_trade_time":"1746611946034","oi_day_high":274350.0,"oi_day_low":268150.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":24.0,"high":30.9,"low":22.85,"close":26.05},"depth":{"buy":[{"quantity":750,"price":25.7,"orders":2},{"quantity":1500,"price":25.65,"orders":3},{"quantity":375,"price":25.6,"orders":1},{"quantity":375,"price":25.55,"orders":1},{"quantity":750,"price":25.5,"orders":2}],"sell":[{"quantity":375,"price":26.05,"orders":1},{"quantity":1125,"price":26.1,"orders":2},{"quantity":375,"price":26.15,"orders":1},{"quantity":750,"price":26.2,"orders":2},{"quantity":375,"price":26.3,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":26.05,"volume":1024500,"average_price":27.1,"oi":953625.0,"net_change":-1.15,"total_buy_quantity":297750.0,"total_sell_quantity":108750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.75,"last_trade_time":"1746611984256","oi_day_high":973125.0,"oi_day_low":879000.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":23.2,"high":28.45,"low":23.0,"close":25.95},"depth":{"buy":[{"quantity":1400,"price":25.75,"orders":1},{"quantity":1400,"price":25.7,"orders":1},{"quantity":1400,"price":25.65,"orders":1},{"quantity":1400,"price":25.6,"orders":1},{"quantity":1400,"price":25.3,"orders":1}],"sell":[{"quantity":2800,"price":26.0,"orders":2},{"quantity":1400,"price":26.05,"orders":1},{"quantity":7000,"price":26.1,"orders":3},{"quantity":1400,"price":26.15,"orders":1},{"quantity":1400,"price":26.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":25.95,"volume":1257200,"average_price":25.9,"oi":1372000.0,"net_change":3.0,"total_buy_quantity":95200.0,"total_sell_quantity":149800.0,"lower_circuit_limit":2.4,"upper_circuit_limit":43.5,"last_trade_time":"1746611983411","oi_day_high":1451800.0,"oi_day_low":1358000.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":120.0,"high":157.3,"low":117.75,"close":144.45},"depth":{"buy":[{"quantity":150,"price":144.1,"orders":1},{"quantity":300,"price":144.05,"orders":1},{"quantity":150,"price":144.0,"orders":1},{"quantity":450,"price":142.1,"orders":1},{"quantity":450,"price":140.05,"orders":1}],"sell":[{"quantity":150,"price":151.95,"orders":1},{"quantity":150,"price":152.0,"orders":1},{"quantity":150,"price":157.65,"orders":1},{"quantity":600,"price":160.55,"orders":1},{"quantity":450,"price":164.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":144.45,"volume":43050,"average_price":137.71,"oi":38400.0,"net_change":16.45,"total_buy_quantity":39750.0,"total_sell_quantity":16050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":266.6,"last_trade_time":"1746611940002","oi_day_high":40800.0,"oi_day_low":36300.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":40.0,"high":47.25,"low":40.0,"close":46.5},"depth":{"buy":[{"quantity":775,"price":45.7,"orders":1},{"quantity":775,"price":45.65,"orders":1},{"quantity":1550,"price":45.55,"orders":1},{"quantity":1550,"price":44.85,"orders":1},{"quantity":2325,"price":44.75,"orders":1}],"sell":[{"quantity":775,"price":48.2,"orders":1},{"quantity":775,"price":48.25,"orders":1},{"quantity":3100,"price":48.75,"orders":1},{"quantity":3875,"price":49.05,"orders":1},{"quantity":775,"price":49.25,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":46.5,"volume":22475,"average_price":44.96,"oi":106175.0,"net_change":6.4,"total_buy_quantity":90675.0,"total_sell_quantity":88350.0,"lower_circuit_limit":13.4,"upper_circuit_limit":66.8,"last_trade_time":"1746607776256","oi_day_high":107725.0,"oi_day_low":102300.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":1.2,"high":1.25,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":1120000,"price":1.05,"orders":7},{"quantity":1800000,"price":1.0,"orders":5},{"quantity":1640000,"price":0.95,"orders":2},{"quantity":3920000,"price":0.9,"orders":6},{"quantity":5400000,"price":0.85,"orders":5}],"sell":[{"quantity":280000,"price":1.15,"orders":5},{"quantity":2520000,"price":1.2,"orders":10},{"quantity":1880000,"price":1.25,"orders":4},{"quantity":440000,"price":1.3,"orders":2},{"quantity":200000,"price":1.35,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":1.1,"volume":19640000,"average_price":1.15,"oi":1.3244E8,"net_change":-0.1,"total_buy_quantity":6.212E7,"total_sell_quantity":5920000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1746611848197","oi_day_high":1.3364E8,"oi_day_low":1.2864E8},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":150.0,"high":156.05,"low":150.0,"close":154.1},"depth":{"buy":[{"quantity":375,"price":148.15,"orders":1},{"quantity":375,"price":148.1,"orders":1},{"quantity":750,"price":148.05,"orders":2},{"quantity":2625,"price":148.0,"orders":1},{"quantity":375,"price":147.6,"orders":1}],"sell":[{"quantity":375,"price":155.25,"orders":1},{"quantity":375,"price":155.3,"orders":1},{"quantity":375,"price":156.3,"orders":1},{"quantity":12000,"price":159.35,"orders":3},{"quantity":1875,"price":159.6,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":154.1,"volume":2625,"average_price":153.52,"oi":102375.0,"net_change":4.45,"total_buy_quantity":42375.0,"total_sell_quantity":43875.0,"lower_circuit_limit":80.0,"upper_circuit_limit":219.3,"last_trade_time":"1746598037380","oi_day_high":103500.0,"oi_day_low":102375.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":67.35,"high":76.7,"low":60.35,"close":64.45},"depth":{"buy":[{"quantity":525,"price":64.1,"orders":1},{"quantity":525,"price":64.05,"orders":1},{"quantity":1050,"price":64.0,"orders":2},{"quantity":525,"price":63.75,"orders":1},{"quantity":525,"price":63.0,"orders":1}],"sell":[{"quantity":525,"price":66.05,"orders":1},{"quantity":525,"price":66.1,"orders":1},{"quantity":525,"price":66.3,"orders":1},{"quantity":1050,"price":66.35,"orders":1},{"quantity":1050,"price":67.15,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":64.45,"volume":41475,"average_price":66.75,"oi":50400.0,"net_change":-3.1,"total_buy_quantity":28350.0,"total_sell_quantity":44625.0,"lower_circuit_limit":13.45,"upper_circuit_limit":121.65,"last_trade_time":"1746610034444","oi_day_high":54600.0,"oi_day_low":49875.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":11.1,"high":13.15,"low":8.95,"close":9.35},"depth":{"buy":[{"quantity":2700,"price":9.35,"orders":1},{"quantity":2700,"price":9.3,"orders":1},{"quantity":8100,"price":9.25,"orders":2},{"quantity":8100,"price":9.2,"orders":3},{"quantity":2700,"price":9.15,"orders":1}],"sell":[{"quantity":2700,"price":9.45,"orders":1},{"quantity":2700,"price":9.5,"orders":1},{"quantity":5400,"price":9.55,"orders":2},{"quantity":2700,"price":9.6,"orders":1},{"quantity":2700,"price":9.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":9.35,"volume":180900,"average_price":10.24,"oi":124200.0,"net_change":-5.15,"total_buy_quantity":326700.0,"total_sell_quantity":307800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1746611772919","oi_day_high":124200.0,"oi_day_low":110700.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":29.6,"high":30.9,"low":25.55,"close":26.05},"depth":{"buy":[{"quantity":3400,"price":26.1,"orders":2},{"quantity":3400,"price":25.95,"orders":1},{"quantity":1700,"price":25.9,"orders":1},{"quantity":3400,"price":25.35,"orders":1},{"quantity":6800,"price":25.3,"orders":1}],"sell":[{"quantity":1700,"price":26.35,"orders":1},{"quantity":3400,"price":26.4,"orders":2},{"quantity":1700,"price":26.45,"orders":1},{"quantity":1700,"price":26.55,"orders":1},{"quantity":3400,"price":26.6,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":26.05,"volume":61200,"average_price":28.45,"oi":207400.0,"net_change":-3.8,"total_buy_quantity":187000.0,"total_sell_quantity":226100.0,"lower_circuit_limit":9.85,"upper_circuit_limit":49.85,"last_trade_time":"1746611997928","oi_day_high":219300.0,"oi_day_low":204000.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":60.85,"high":137.25,"low":58.05,"close":117.4},"depth":{"buy":[{"quantity":1125,"price":117.5,"orders":1},{"quantity":750,"price":117.05,"orders":1},{"quantity":375,"price":115.35,"orders":1},{"quantity":375,"price":115.3,"orders":1},{"quantity":375,"price":114.85,"orders":1}],"sell":[{"quantity":375,"price":119.75,"orders":1},{"quantity":1125,"price":119.95,"orders":2},{"quantity":750,"price":120.0,"orders":2},{"quantity":375,"price":123.65,"orders":1},{"quantity":375,"price":123.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":117.4,"volume":617625,"average_price":112.23,"oi":97125.0,"net_change":54.5,"total_buy_quantity":28500.0,"total_sell_quantity":51750.0,"lower_circuit_limit":3.8,"upper_circuit_limit":234.9,"last_trade_time":"1746611985500","oi_day_high":113625.0,"oi_day_low":86625.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":250.0,"high":250.0,"low":248.4,"close":248.4},"depth":{"buy":[{"quantity":150,"price":230.05,"orders":1},{"quantity":150,"price":230.0,"orders":1},{"quantity":150,"price":229.4,"orders":1},{"quantity":150,"price":229.3,"orders":1},{"quantity":600,"price":222.75,"orders":1}],"sell":[{"quantity":150,"price":248.0,"orders":1},{"quantity":450,"price":248.35,"orders":1},{"quantity":750,"price":251.05,"orders":1},{"quantity":600,"price":254.75,"orders":1},{"quantity":1500,"price":257.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":248.4,"volume":300,"average_price":249.2,"oi":30600.0,"net_change":9.5,"total_buy_quantity":6000.0,"total_sell_quantity":13050.0,"lower_circuit_limit":107.75,"upper_circuit_limit":370.05,"last_trade_time":"1746595380095","oi_day_high":30600.0,"oi_day_low":30600.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":12.6,"high":13.4,"low":9.95,"close":9.9},"depth":{"buy":[{"quantity":4950,"price":9.9,"orders":3},{"quantity":9900,"price":9.85,"orders":3},{"quantity":1650,"price":9.8,"orders":1},{"quantity":14850,"price":9.75,"orders":4},{"quantity":8250,"price":9.7,"orders":2}],"sell":[{"quantity":18150,"price":10.0,"orders":1},{"quantity":9900,"price":10.05,"orders":5},{"quantity":6600,"price":10.1,"orders":4},{"quantity":8250,"price":10.15,"orders":4},{"quantity":4950,"price":10.2,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":9.9,"volume":947100,"average_price":11.19,"oi":3818100.0,"net_change":-3.25,"total_buy_quantity":359700.0,"total_sell_quantity":305250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1746611985026","oi_day_high":3910500.0,"oi_day_low":3818100.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":23.15,"high":35.0,"low":21.9,"close":33.15},"depth":{"buy":[{"quantity":1700,"price":33.3,"orders":1},{"quantity":1700,"price":33.25,"orders":1},{"quantity":1700,"price":33.05,"orders":1},{"quantity":1700,"price":33.0,"orders":1},{"quantity":1700,"price":32.8,"orders":1}],"sell":[{"quantity":1700,"price":34.7,"orders":1},{"quantity":1700,"price":34.75,"orders":1},{"quantity":3400,"price":34.95,"orders":2},{"quantity":3400,"price":35.0,"orders":2},{"quantity":1700,"price":35.45,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":33.15,"volume":307700,"average_price":28.75,"oi":368900.0,"net_change":10.0,"total_buy_quantity":159800.0,"total_sell_quantity":142800.0,"lower_circuit_limit":3.15,"upper_circuit_limit":43.15,"last_trade_time":"1746611971261","oi_day_high":409700.0,"oi_day_low":368900.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":33.85,"high":41.4,"low":30.0,"close":36.75},"depth":{"buy":[{"quantity":500,"price":36.8,"orders":1},{"quantity":500,"price":36.75,"orders":1},{"quantity":500,"price":36.7,"orders":1},{"quantity":500,"price":36.65,"orders":1},{"quantity":1000,"price":36.6,"orders":2}],"sell":[{"quantity":1000,"price":37.2,"orders":2},{"quantity":500,"price":37.35,"orders":1},{"quantity":500,"price":37.4,"orders":1},{"quantity":6500,"price":37.5,"orders":1},{"quantity":500,"price":37.6,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":36.75,"volume":1529000,"average_price":36.78,"oi":669000.0,"net_change":2.25,"total_buy_quantity":215500.0,"total_sell_quantity":106000.0,"lower_circuit_limit":2.85,"upper_circuit_limit":66.15,"last_trade_time":"1746611988646","oi_day_high":702500.0,"oi_day_low":642500.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":11.55,"high":13.3,"low":8.9,"close":12.8},"depth":{"buy":[{"quantity":575,"price":12.5,"orders":1},{"quantity":1725,"price":12.45,"orders":2},{"quantity":575,"price":12.4,"orders":1},{"quantity":575,"price":12.3,"orders":1},{"quantity":1725,"price":12.25,"orders":2}],"sell":[{"quantity":1150,"price":12.75,"orders":1},{"quantity":575,"price":12.8,"orders":1},{"quantity":575,"price":12.9,"orders":1},{"quantity":1725,"price":12.95,"orders":2},{"quantity":575,"price":13.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":12.8,"volume":225975,"average_price":11.4,"oi":282900.0,"net_change":1.2,"total_buy_quantity":224825.0,"total_sell_quantity":108100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1746611920507","oi_day_high":308200.0,"oi_day_low":282325.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":75.1,"high":81.2,"low":66.55,"close":68.8},"depth":{"buy":[{"quantity":1500,"price":67.3,"orders":2},{"quantity":1500,"price":67.25,"orders":1},{"quantity":750,"price":66.5,"orders":1},{"quantity":1500,"price":66.45,"orders":1},{"quantity":750,"price":65.7,"orders":1}],"sell":[{"quantity":750,"price":68.8,"orders":1},{"quantity":750,"price":69.0,"orders":1},{"quantity":1500,"price":69.35,"orders":2},{"quantity":750,"price":70.25,"orders":1},{"quantity":3750,"price":70.3,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":68.8,"volume":129750,"average_price":71.46,"oi":197250.0,"net_change":-10.15,"total_buy_quantity":63750.0,"total_sell_quantity":60750.0,"lower_circuit_limit":43.15,"upper_circuit_limit":114.75,"last_trade_time":"1746611940572","oi_day_high":275250.0,"oi_day_low":197250.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":4.25,"high":10.9,"low":4.25,"close":10.5},"depth":{"buy":[{"quantity":3550,"price":10.45,"orders":1},{"quantity":7100,"price":10.4,"orders":2},{"quantity":3550,"price":10.35,"orders":1},{"quantity":17750,"price":10.3,"orders":3},{"quantity":3550,"price":10.25,"orders":1}],"sell":[{"quantity":7100,"price":10.5,"orders":2},{"quantity":24850,"price":10.55,"orders":4},{"quantity":14200,"price":10.6,"orders":4},{"quantity":14200,"price":10.65,"orders":3},{"quantity":3550,"price":10.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":10.5,"volume":5168800,"average_price":8.58,"oi":2083850.0,"net_change":4.55,"total_buy_quantity":504100.0,"total_sell_quantity":422450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1746611980981","oi_day_high":2335900.0,"oi_day_low":2083850.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":53.4,"high":81.55,"low":53.1,"close":71.9},"depth":{"buy":[{"quantity":1250,"price":70.5,"orders":2},{"quantity":625,"price":70.2,"orders":1},{"quantity":625,"price":69.8,"orders":1},{"quantity":1250,"price":69.75,"orders":2},{"quantity":2500,"price":69.2,"orders":1}],"sell":[{"quantity":1250,"price":70.95,"orders":2},{"quantity":625,"price":71.85,"orders":1},{"quantity":625,"price":71.9,"orders":1},{"quantity":1875,"price":71.95,"orders":2},{"quantity":625,"price":72.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":71.9,"volume":316250,"average_price":68.5,"oi":124375.0,"net_change":22.45,"total_buy_quantity":85625.0,"total_sell_quantity":76250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.65,"last_trade_time":"1746611929728","oi_day_high":160625.0,"oi_day_low":116250.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":226.4,"high":243.15,"low":194.0,"close":202.0},"depth":{"buy":[{"quantity":150,"price":198.1,"orders":1},{"quantity":300,"price":198.05,"orders":1},{"quantity":150,"price":197.75,"orders":1},{"quantity":600,"price":183.55,"orders":1},{"quantity":1500,"price":179.45,"orders":1}],"sell":[{"quantity":150,"price":202.9,"orders":1},{"quantity":150,"price":202.95,"orders":1},{"quantity":150,"price":203.85,"orders":1},{"quantity":300,"price":203.95,"orders":1},{"quantity":300,"price":206.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":202.0,"volume":3150,"average_price":209.62,"oi":6300.0,"net_change":-38.05,"total_buy_quantity":8700.0,"total_sell_quantity":15750.0,"lower_circuit_limit":67.85,"upper_circuit_limit":412.25,"last_trade_time":"1746611029381","oi_day_high":6450.0,"oi_day_low":5550.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":3.65,"high":3.65,"low":3.65,"close":3.65},"depth":{"buy":[{"quantity":30750,"price":3.55,"orders":2},{"quantity":10250,"price":3.5,"orders":1},{"quantity":61500,"price":3.45,"orders":2},{"quantity":61500,"price":3.4,"orders":2},{"quantity":256250,"price":3.35,"orders":4}],"sell":[{"quantity":51250,"price":3.8,"orders":1},{"quantity":174250,"price":3.85,"orders":3},{"quantity":102500,"price":3.95,"orders":1},{"quantity":410000,"price":5.45,"orders":1},{"quantity":41000,"price":6.1,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":3.65,"volume":10250,"average_price":3.65,"oi":748250.0,"net_change":0.0,"total_buy_quantity":932750.0,"total_sell_quantity":994250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1746610354532","oi_day_high":748250.0,"oi_day_low":748250.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":147.9,"high":147.9,"low":132.65,"close":132.65},"depth":{"buy":[{"quantity":250,"price":132.9,"orders":1},{"quantity":250,"price":132.65,"orders":1},{"quantity":250,"price":132.6,"orders":1},{"quantity":500,"price":132.55,"orders":1},{"quantity":250,"price":129.9,"orders":1}],"sell":[{"quantity":250,"price":136.45,"orders":1},{"quantity":250,"price":136.5,"orders":1},{"quantity":250,"price":139.35,"orders":1},{"quantity":250,"price":139.4,"orders":1},{"quantity":250,"price":144.45,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":132.65,"volume":2000,"average_price":136.49,"oi":7250.0,"net_change":0.75,"total_buy_quantity":12750.0,"total_sell_quantity":19750.0,"lower_circuit_limit":60.25,"upper_circuit_limit":203.55,"last_trade_time":"1746611744943","oi_day_high":7250.0,"oi_day_low":6750.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":148.6,"high":151.4,"low":126.85,"close":127.6},"depth":{"buy":[{"quantity":400,"price":122.55,"orders":1},{"quantity":400,"price":122.2,"orders":1},{"quantity":1600,"price":119.75,"orders":1},{"quantity":1600,"price":119.7,"orders":1},{"quantity":1600,"price":117.9,"orders":1}],"sell":[{"quantity":800,"price":126.65,"orders":2},{"quantity":400,"price":126.7,"orders":1},{"quantity":400,"price":126.8,"orders":1},{"quantity":400,"price":126.9,"orders":1},{"quantity":400,"price":127.05,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":127.6,"volume":18800,"average_price":133.29,"oi":327200.0,"net_change":-18.05,"total_buy_quantity":36400.0,"total_sell_quantity":49200.0,"lower_circuit_limit":69.5,"upper_circuit_limit":221.8,"last_trade_time":"1746611402720","oi_day_high":335600.0,"oi_day_low":327200.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":4.2,"high":6.0,"low":3.85,"close":5.05},"depth":{"buy":[{"quantity":700,"price":5.0,"orders":1},{"quantity":4900,"price":4.95,"orders":4},{"quantity":3500,"price":4.9,"orders":5},{"quantity":4200,"price":4.85,"orders":5},{"quantity":2100,"price":4.8,"orders":3}],"sell":[{"quantity":1400,"price":5.05,"orders":2},{"quantity":3500,"price":5.1,"orders":5},{"quantity":4200,"price":5.15,"orders":5},{"quantity":2800,"price":5.2,"orders":4},{"quantity":3500,"price":5.25,"orders":4}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":5.05,"volume":301700,"average_price":4.73,"oi":602700.0,"net_change":0.4,"total_buy_quantity":333200.0,"total_sell_quantity":145600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1746611987486","oi_day_high":659400.0,"oi_day_low":602700.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":5.85,"high":9.35,"low":4.75,"close":8.2},"depth":{"buy":[{"quantity":3000,"price":8.1,"orders":3},{"quantity":3000,"price":8.05,"orders":3},{"quantity":3000,"price":8.0,"orders":3},{"quantity":3000,"price":7.95,"orders":2},{"quantity":2000,"price":7.9,"orders":2}],"sell":[{"quantity":1000,"price":8.2,"orders":1},{"quantity":3000,"price":8.25,"orders":2},{"quantity":4000,"price":8.3,"orders":3},{"quantity":5000,"price":8.35,"orders":4},{"quantity":13000,"price":8.4,"orders":5}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":8.2,"volume":3168000,"average_price":7.49,"oi":2035000.0,"net_change":1.5,"total_buy_quantity":638000.0,"total_sell_quantity":369000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1746611998087","oi_day_high":2051000.0,"oi_day_low":1884000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":104.05,"high":140.85,"low":104.0,"close":123.05},"depth":{"buy":[{"quantity":125,"price":119.6,"orders":1},{"quantity":125,"price":119.15,"orders":1},{"quantity":250,"price":119.1,"orders":2},{"quantity":250,"price":119.05,"orders":1},{"quantity":125,"price":118.45,"orders":1}],"sell":[{"quantity":125,"price":121.65,"orders":1},{"quantity":125,"price":121.85,"orders":1},{"quantity":250,"price":122.5,"orders":2},{"quantity":125,"price":124.8,"orders":1},{"quantity":125,"price":124.85,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":123.05,"volume":75125,"average_price":121.63,"oi":127500.0,"net_change":13.55,"total_buy_quantity":20125.0,"total_sell_quantity":14500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.25,"last_trade_time":"1746611933213","oi_day_high":129000.0,"oi_day_low":118375.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":29.0,"high":30.35,"low":20.0,"close":25.2},"depth":{"buy":[{"quantity":2850,"price":24.7,"orders":3},{"quantity":950,"price":24.3,"orders":1},{"quantity":1900,"price":24.25,"orders":2},{"quantity":950,"price":24.2,"orders":1},{"quantity":950,"price":23.95,"orders":1}],"sell":[{"quantity":950,"price":25.1,"orders":1},{"quantity":2850,"price":25.15,"orders":2},{"quantity":950,"price":25.5,"orders":1},{"quantity":2850,"price":25.55,"orders":2},{"quantity":950,"price":25.6,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":25.2,"volume":252700,"average_price":24.77,"oi":152000.0,"net_change":-0.95,"total_buy_quantity":95000.0,"total_sell_quantity":125400.0,"lower_circuit_limit":5.85,"upper_circuit_limit":46.45,"last_trade_time":"1746611709002","oi_day_high":183350.0,"oi_day_low":151050.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":43.5,"high":80.35,"low":43.5,"close":76.65},"depth":{"buy":[{"quantity":500,"price":76.15,"orders":1},{"quantity":500,"price":76.1,"orders":1},{"quantity":500,"price":76.05,"orders":1},{"quantity":500,"price":75.7,"orders":1},{"quantity":1000,"price":75.65,"orders":1}],"sell":[{"quantity":500,"price":78.9,"orders":1},{"quantity":500,"price":78.95,"orders":1},{"quantity":2000,"price":79.35,"orders":4},{"quantity":500,"price":79.4,"orders":1},{"quantity":500,"price":79.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":76.65,"volume":1422000,"average_price":64.33,"oi":354500.0,"net_change":31.9,"total_buy_quantity":43500.0,"total_sell_quantity":58500.0,"lower_circuit_limit":9.9,"upper_circuit_limit":135.05,"last_trade_time":"1746611996074","oi_day_high":526000.0,"oi_day_low":353500.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":1.2,"high":1.35,"low":0.95,"close":1.35},"depth":{"buy":[{"quantity":23625,"price":1.35,"orders":4},{"quantity":4725,"price":1.3,"orders":1},{"quantity":14175,"price":1.25,"orders":2},{"quantity":4725,"price":1.2,"orders":1},{"quantity":14175,"price":1.15,"orders":2}],"sell":[{"quantity":14175,"price":1.45,"orders":2},{"quantity":14175,"price":1.5,"orders":3},{"quantity":14175,"price":1.55,"orders":2},{"quantity":4725,"price":1.6,"orders":1},{"quantity":4725,"price":1.65,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":1.35,"volume":103950,"average_price":1.12,"oi":174825.0,"net_change":0.25,"total_buy_quantity":330750.0,"total_sell_quantity":604800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1746611131241","oi_day_high":203175.0,"oi_day_low":165375.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":202.6,"high":202.6,"low":202.6,"close":202.6},"depth":{"buy":[{"quantity":300,"price":224.1,"orders":1},{"quantity":600,"price":224.05,"orders":1},{"quantity":600,"price":220.55,"orders":1},{"quantity":1500,"price":214.25,"orders":1},{"quantity":3000,"price":208.4,"orders":1}],"sell":[{"quantity":300,"price":248.85,"orders":1},{"quantity":1200,"price":248.9,"orders":1},{"quantity":3000,"price":250.3,"orders":1},{"quantity":1500,"price":250.7,"orders":1},{"quantity":3000,"price":253.1,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":202.6,"volume":0,"average_price":0.0,"oi":1500.0,"net_change":0.0,"total_buy_quantity":10200.0,"total_sell_quantity":18000.0,"lower_circuit_limit":85.0,"upper_circuit_limit":320.2,"last_trade_time":"1746504579000","oi_day_high":1500.0,"oi_day_low":1500.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":35.8,"high":52.7,"low":33.2,"close":51.7},"depth":{"buy":[{"quantity":700,"price":51.35,"orders":2},{"quantity":1050,"price":51.3,"orders":1},{"quantity":700,"price":51.25,"orders":1},{"quantity":350,"price":51.1,"orders":1},{"quantity":350,"price":51.05,"orders":1}],"sell":[{"quantity":350,"price":51.7,"orders":1},{"quantity":350,"price":51.75,"orders":1},{"quantity":700,"price":51.85,"orders":2},{"quantity":350,"price":51.9,"orders":1},{"quantity":700,"price":51.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":51.7,"volume":1161300,"average_price":44.37,"oi":579600.0,"net_change":15.95,"total_buy_quantity":70700.0,"total_sell_quantity":43750.0,"lower_circuit_limit":6.65,"upper_circuit_limit":64.85,"last_trade_time":"1746611980932","oi_day_high":626500.0,"oi_day_low":579600.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":150.1,"high":151.95,"low":95.65,"close":110.85},"depth":{"buy":[{"quantity":175,"price":109.45,"orders":1},{"quantity":175,"price":109.4,"orders":1},{"quantity":175,"price":109.05,"orders":1},{"quantity":175,"price":109.0,"orders":1},{"quantity":175,"price":101.35,"orders":1}],"sell":[{"quantity":175,"price":111.45,"orders":1},{"quantity":175,"price":111.5,"orders":1},{"quantity":175,"price":111.55,"orders":1},{"quantity":350,"price":111.95,"orders":1},{"quantity":350,"price":112.65,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":110.85,"volume":79975,"average_price":113.92,"oi":39550.0,"net_change":-30.95,"total_buy_quantity":12600.0,"total_sell_quantity":22050.0,"lower_circuit_limit":55.5,"upper_circuit_limit":228.1,"last_trade_time":"1746611999729","oi_day_high":49525.0,"oi_day_low":39200.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":1.3,"high":1.7,"low":1.2,"close":1.55},"depth":{"buy":[{"quantity":51200,"price":1.45,"orders":6},{"quantity":32000,"price":1.4,"orders":4},{"quantity":44800,"price":1.35,"orders":5},{"quantity":32000,"price":1.3,"orders":4},{"quantity":38400,"price":1.25,"orders":4}],"sell":[{"quantity":19200,"price":1.6,"orders":3},{"quantity":12800,"price":1.65,"orders":2},{"quantity":12800,"price":1.7,"orders":2},{"quantity":12800,"price":1.75,"orders":2},{"quantity":6400,"price":1.8,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":1.55,"volume":204800,"average_price":1.47,"oi":352000.0,"net_change":0.3,"total_buy_quantity":992000.0,"total_sell_quantity":665600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1746611542856","oi_day_high":416000.0,"oi_day_low":339200.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":152.0,"high":153.15,"low":98.2,"close":109.25},"depth":{"buy":[{"quantity":125,"price":109.75,"orders":1},{"quantity":250,"price":109.55,"orders":1},{"quantity":125,"price":108.15,"orders":1},{"quantity":250,"price":108.1,"orders":2},{"quantity":250,"price":108.05,"orders":1}],"sell":[{"quantity":125,"price":112.15,"orders":1},{"quantity":250,"price":112.2,"orders":2},{"quantity":125,"price":112.25,"orders":1},{"quantity":250,"price":112.45,"orders":1},{"quantity":250,"price":113.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":109.25,"volume":9000,"average_price":119.14,"oi":16750.0,"net_change":-17.1,"total_buy_quantity":20125.0,"total_sell_quantity":15250.0,"lower_circuit_limit":34.7,"upper_circuit_limit":218.0,"last_trade_time":"1746610301454","oi_day_high":17125.0,"oi_day_low":16375.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":1.2,"high":1.65,"low":1.2,"close":1.6},"depth":{"buy":[{"quantity":80000,"price":1.55,"orders":6},{"quantity":80000,"price":1.5,"orders":5},{"quantity":80000,"price":1.45,"orders":4},{"quantity":30000,"price":1.4,"orders":4},{"quantity":25000,"price":1.35,"orders":3}],"sell":[{"quantity":50000,"price":1.65,"orders":9},{"quantity":35000,"price":1.7,"orders":4},{"quantity":20000,"price":1.75,"orders":2},{"quantity":15000,"price":1.8,"orders":1},{"quantity":15000,"price":1.85,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":1.6,"volume":705000,"average_price":1.46,"oi":1990000.0,"net_change":0.3,"total_buy_quantity":1700000.0,"total_sell_quantity":710000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1746611977390","oi_day_high":2045000.0,"oi_day_low":1990000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":117.0,"high":117.0,"low":88.25,"close":89.0},"depth":{"buy":[{"quantity":125,"price":88.6,"orders":1},{"quantity":250,"price":88.55,"orders":1},{"quantity":125,"price":87.45,"orders":1},{"quantity":125,"price":87.25,"orders":1},{"quantity":125,"price":87.1,"orders":1}],"sell":[{"quantity":250,"price":89.65,"orders":2},{"quantity":125,"price":89.7,"orders":1},{"quantity":125,"price":91.0,"orders":1},{"quantity":125,"price":91.05,"orders":1},{"quantity":125,"price":93.45,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":89.0,"volume":44875,"average_price":100.97,"oi":17375.0,"net_change":-19.9,"total_buy_quantity":24250.0,"total_sell_quantity":13250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":237.05,"last_trade_time":"1746611971066","oi_day_high":18250.0,"oi_day_low":11750.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":25.2,"high":32.1,"low":24.25,"close":30.4},"depth":{"buy":[{"quantity":1355,"price":30.4,"orders":1},{"quantity":1355,"price":30.35,"orders":1},{"quantity":2710,"price":30.25,"orders":2},{"quantity":1355,"price":30.0,"orders":1},{"quantity":2710,"price":29.95,"orders":1}],"sell":[{"quantity":2710,"price":30.65,"orders":2},{"quantity":1355,"price":30.7,"orders":1},{"quantity":1355,"price":30.8,"orders":1},{"quantity":1355,"price":30.85,"orders":1},{"quantity":1355,"price":30.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":30.4,"volume":1059610,"average_price":27.94,"oi":1191045.0,"net_change":5.25,"total_buy_quantity":94850.0,"total_sell_quantity":168020.0,"lower_circuit_limit":5.15,"upper_circuit_limit":45.15,"last_trade_time":"1746611970357","oi_day_high":1216790.0,"oi_day_low":1191045.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":19.2,"high":23.6,"low":18.0,"close":20.45},"depth":{"buy":[{"quantity":750,"price":20.65,"orders":1},{"quantity":1500,"price":20.6,"orders":2},{"quantity":750,"price":20.3,"orders":1},{"quantity":750,"price":19.9,"orders":1},{"quantity":750,"price":19.85,"orders":1}],"sell":[{"quantity":750,"price":21.0,"orders":1},{"quantity":750,"price":21.05,"orders":1},{"quantity":750,"price":21.1,"orders":1},{"quantity":750,"price":21.15,"orders":1},{"quantity":750,"price":22.4,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":20.45,"volume":124500,"average_price":20.21,"oi":231000.0,"net_change":-0.2,"total_buy_quantity":84750.0,"total_sell_quantity":59250.0,"lower_circuit_limit":0.65,"upper_circuit_limit":40.65,"last_trade_time":"1746611855519","oi_day_high":243750.0,"oi_day_low":227250.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":16.5,"high":17.8,"low":13.15,"close":13.15},"depth":{"buy":[{"quantity":2600,"price":13.25,"orders":1},{"quantity":2600,"price":13.2,"orders":1},{"quantity":2600,"price":13.0,"orders":1},{"quantity":5200,"price":12.95,"orders":1},{"quantity":2600,"price":12.4,"orders":1}],"sell":[{"quantity":2600,"price":13.45,"orders":1},{"quantity":2600,"price":13.65,"orders":1},{"quantity":2600,"price":13.7,"orders":1},{"quantity":2600,"price":13.75,"orders":1},{"quantity":2600,"price":13.85,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":13.15,"volume":127400,"average_price":14.31,"oi":395200.0,"net_change":-6.35,"total_buy_quantity":267800.0,"total_sell_quantity":288600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1746611881241","oi_day_high":405600.0,"oi_day_low":369200.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":14.0,"high":18.15,"low":14.0,"close":14.8},"depth":{"buy":[{"quantity":1525,"price":14.85,"orders":1},{"quantity":1525,"price":14.8,"orders":1},{"quantity":4575,"price":14.75,"orders":2},{"quantity":1525,"price":14.7,"orders":1},{"quantity":1525,"price":14.65,"orders":1}],"sell":[{"quantity":3050,"price":15.05,"orders":2},{"quantity":3050,"price":15.1,"orders":2},{"quantity":6100,"price":15.2,"orders":4},{"quantity":4575,"price":15.25,"orders":2},{"quantity":3050,"price":15.4,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":14.8,"volume":692350,"average_price":16.26,"oi":555100.0,"net_change":0.8,"total_buy_quantity":256200.0,"total_sell_quantity":298900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1746611847652","oi_day_high":603900.0,"oi_day_low":544425.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":9.5,"high":10.95,"low":8.25,"close":8.65},"depth":{"buy":[{"quantity":4700,"price":8.7,"orders":2},{"quantity":7050,"price":8.65,"orders":2},{"quantity":18800,"price":8.5,"orders":3},{"quantity":16450,"price":8.45,"orders":2},{"quantity":2350,"price":8.4,"orders":1}],"sell":[{"quantity":9400,"price":8.85,"orders":3},{"quantity":2350,"price":8.9,"orders":1},{"quantity":9400,"price":8.95,"orders":3},{"quantity":4700,"price":9.0,"orders":2},{"quantity":2350,"price":9.05,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":8.65,"volume":202100,"average_price":8.88,"oi":554600.0,"net_change":-2.05,"total_buy_quantity":387750.0,"total_sell_quantity":333700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1746611812986","oi_day_high":554600.0,"oi_day_low":488800.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":29.55,"high":31.75,"low":23.8,"close":25.8},"depth":{"buy":[{"quantity":1800,"price":25.55,"orders":2},{"quantity":900,"price":25.5,"orders":1},{"quantity":1800,"price":25.4,"orders":2},{"quantity":900,"price":25.35,"orders":1},{"quantity":900,"price":25.3,"orders":1}],"sell":[{"quantity":900,"price":25.85,"orders":1},{"quantity":900,"price":26.0,"orders":1},{"quantity":900,"price":26.05,"orders":1},{"quantity":900,"price":26.1,"orders":1},{"quantity":900,"price":26.15,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":25.8,"volume":332100,"average_price":27.09,"oi":153900.0,"net_change":-2.95,"total_buy_quantity":134100.0,"total_sell_quantity":111600.0,"lower_circuit_limit":7.55,"upper_circuit_limit":49.95,"last_trade_time":"1746611995055","oi_day_high":156600.0,"oi_day_low":91800.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":53.0,"high":93.45,"low":53.0,"close":88.2},"depth":{"buy":[{"quantity":400,"price":88.2,"orders":1},{"quantity":800,"price":88.15,"orders":2},{"quantity":400,"price":88.1,"orders":1},{"quantity":800,"price":88.05,"orders":1},{"quantity":400,"price":87.3,"orders":1}],"sell":[{"quantity":400,"price":89.45,"orders":1},{"quantity":400,"price":89.5,"orders":1},{"quantity":400,"price":89.6,"orders":1},{"quantity":1200,"price":89.65,"orders":3},{"quantity":400,"price":89.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":88.2,"volume":61600,"average_price":76.22,"oi":66000.0,"net_change":25.45,"total_buy_quantity":19600.0,"total_sell_quantity":43600.0,"lower_circuit_limit":5.15,"upper_circuit_limit":120.35,"last_trade_time":"1746611908534","oi_day_high":88400.0,"oi_day_low":66000.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":32.45,"high":32.5,"low":20.2,"close":20.3},"depth":{"buy":[{"quantity":550,"price":20.2,"orders":1},{"quantity":2200,"price":20.15,"orders":3},{"quantity":2750,"price":20.1,"orders":5},{"quantity":2200,"price":20.05,"orders":4},{"quantity":11000,"price":20.0,"orders":15}],"sell":[{"quantity":1650,"price":20.3,"orders":1},{"quantity":4950,"price":20.35,"orders":5},{"quantity":3300,"price":20.4,"orders":5},{"quantity":5500,"price":20.45,"orders":7},{"quantity":3850,"price":20.5,"orders":5}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":20.3,"volume":7667000,"average_price":24.1,"oi":2315500.0,"net_change":-17.4,"total_buy_quantity":227700.0,"total_sell_quantity":372350.0,"lower_circuit_limit":3.85,"upper_circuit_limit":61.25,"last_trade_time":"1746611992608","oi_day_high":2451350.0,"oi_day_low":1769900.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":300.75,"high":374.5,"low":267.0,"close":291.0},"depth":{"buy":[{"quantity":150,"price":288.75,"orders":1},{"quantity":1650,"price":288.7,"orders":1},{"quantity":150,"price":285.5,"orders":1},{"quantity":150,"price":285.45,"orders":1},{"quantity":150,"price":285.4,"orders":1}],"sell":[{"quantity":150,"price":291.85,"orders":1},{"quantity":300,"price":292.0,"orders":1},{"quantity":150,"price":294.0,"orders":1},{"quantity":150,"price":294.05,"orders":1},{"quantity":1800,"price":294.15,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":291.0,"volume":55350,"average_price":319.23,"oi":42900.0,"net_change":1.95,"total_buy_quantity":13050.0,"total_sell_quantity":5850.0,"lower_circuit_limit":109.15,"upper_circuit_limit":468.95,"last_trade_time":"1746611978330","oi_day_high":56100.0,"oi_day_low":42450.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":14.85,"high":17.1,"low":12.0,"close":16.5},"depth":{"buy":[{"quantity":300,"price":16.7,"orders":1},{"quantity":300,"price":16.5,"orders":1},{"quantity":300,"price":14.8,"orders":1},{"quantity":300,"price":13.65,"orders":1},{"quantity":9000,"price":13.6,"orders":1}],"sell":[{"quantity":300,"price":17.4,"orders":1},{"quantity":600,"price":17.5,"orders":2},{"quantity":300,"price":18.25,"orders":1},{"quantity":300,"price":19.95,"orders":1},{"quantity":600,"price":20.0,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":16.5,"volume":33300,"average_price":13.67,"oi":31500.0,"net_change":-6.6,"total_buy_quantity":54900.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.65,"last_trade_time":"1746611788380","oi_day_high":40500.0,"oi_day_low":31200.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":122.95,"high":129.95,"low":101.3,"close":117.0},"depth":{"buy":[{"quantity":150,"price":117.0,"orders":1},{"quantity":150,"price":115.0,"orders":1},{"quantity":150,"price":114.3,"orders":1},{"quantity":300,"price":113.0,"orders":1},{"quantity":150,"price":112.5,"orders":1}],"sell":[{"quantity":150,"price":117.25,"orders":1},{"quantity":150,"price":117.95,"orders":1},{"quantity":150,"price":118.0,"orders":1},{"quantity":300,"price":118.15,"orders":1},{"quantity":150,"price":118.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":117.0,"volume":404550,"average_price":114.77,"oi":429450.0,"net_change":-8.45,"total_buy_quantity":20250.0,"total_sell_quantity":37200.0,"lower_circuit_limit":25.8,"upper_circuit_limit":225.1,"last_trade_time":"1746611987978","oi_day_high":463650.0,"oi_day_low":428100.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":5.75,"high":6.95,"low":4.95,"close":6.5},"depth":{"buy":[{"quantity":2000,"price":6.35,"orders":2},{"quantity":3000,"price":6.3,"orders":3},{"quantity":4000,"price":6.25,"orders":3},{"quantity":1000,"price":6.2,"orders":1},{"quantity":1000,"price":6.15,"orders":1}],"sell":[{"quantity":3000,"price":6.45,"orders":3},{"quantity":2000,"price":6.5,"orders":2},{"quantity":5000,"price":6.55,"orders":4},{"quantity":4000,"price":6.6,"orders":4},{"quantity":2000,"price":6.65,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":6.5,"volume":288000,"average_price":6.0,"oi":620000.0,"net_change":0.2,"total_buy_quantity":348000.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1746611972786","oi_day_high":677000.0,"oi_day_low":618000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":44.65,"high":49.0,"low":43.5,"close":46.9},"depth":{"buy":[{"quantity":1700,"price":44.7,"orders":1},{"quantity":1700,"price":44.65,"orders":1},{"quantity":1700,"price":44.6,"orders":1},{"quantity":17000,"price":43.55,"orders":1},{"quantity":6800,"price":43.2,"orders":1}],"sell":[{"quantity":3400,"price":47.05,"orders":2},{"quantity":1700,"price":47.1,"orders":1},{"quantity":1700,"price":47.15,"orders":1},{"quantity":1700,"price":47.25,"orders":1},{"quantity":6800,"price":47.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":46.9,"volume":32300,"average_price":45.74,"oi":681700.0,"net_change":4.05,"total_buy_quantity":154700.0,"total_sell_quantity":134300.0,"lower_circuit_limit":13.8,"upper_circuit_limit":71.9,"last_trade_time":"1746604488284","oi_day_high":686800.0,"oi_day_low":681700.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":43.4,"high":63.3,"low":42.55,"close":52.65},"depth":{"buy":[{"quantity":275,"price":50.6,"orders":1},{"quantity":275,"price":50.55,"orders":1},{"quantity":550,"price":50.5,"orders":1},{"quantity":275,"price":50.45,"orders":1},{"quantity":550,"price":49.9,"orders":1}],"sell":[{"quantity":275,"price":54.45,"orders":1},{"quantity":275,"price":54.65,"orders":1},{"quantity":275,"price":54.8,"orders":1},{"quantity":550,"price":54.85,"orders":1},{"quantity":275,"price":55.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":52.65,"volume":79750,"average_price":54.96,"oi":43450.0,"net_change":4.2,"total_buy_quantity":37675.0,"total_sell_quantity":51425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.05,"last_trade_time":"1746611936319","oi_day_high":55000.0,"oi_day_low":40150.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":72.5,"high":76.65,"low":72.1,"close":76.0},"depth":{"buy":[{"quantity":675,"price":75.0,"orders":1},{"quantity":675,"price":74.95,"orders":1},{"quantity":2700,"price":73.3,"orders":1},{"quantity":2700,"price":72.85,"orders":1},{"quantity":2700,"price":71.95,"orders":1}],"sell":[{"quantity":675,"price":77.2,"orders":1},{"quantity":675,"price":77.25,"orders":1},{"quantity":2025,"price":78.05,"orders":3},{"quantity":6750,"price":79.15,"orders":1},{"quantity":2700,"price":79.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":76.0,"volume":18900,"average_price":74.26,"oi":271350.0,"net_change":1.1,"total_buy_quantity":62775.0,"total_sell_quantity":71550.0,"lower_circuit_limit":35.9,"upper_circuit_limit":113.9,"last_trade_time":"1746611236387","oi_day_high":271350.0,"oi_day_low":267300.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":4.75,"high":7.9,"low":4.55,"close":7.5},"depth":{"buy":[{"quantity":625,"price":7.35,"orders":1},{"quantity":625,"price":7.3,"orders":1},{"quantity":625,"price":7.2,"orders":1},{"quantity":625,"price":7.15,"orders":1},{"quantity":625,"price":5.9,"orders":1}],"sell":[{"quantity":625,"price":7.65,"orders":1},{"quantity":625,"price":7.7,"orders":1},{"quantity":1250,"price":7.75,"orders":2},{"quantity":625,"price":7.9,"orders":1},{"quantity":625,"price":7.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":7.5,"volume":160625,"average_price":6.63,"oi":361250.0,"net_change":0.85,"total_buy_quantity":156250.0,"total_sell_quantity":106875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1746611987240","oi_day_high":366250.0,"oi_day_low":352500.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":6975.0,"high":12954.35,"low":6975.0,"close":11400.0},"depth":{"buy":[{"quantity":20,"price":11713.55,"orders":1},{"quantity":5,"price":11713.5,"orders":1},{"quantity":5,"price":11713.35,"orders":1},{"quantity":20,"price":10829.75,"orders":1},{"quantity":50,"price":10322.15,"orders":1}],"sell":[{"quantity":5,"price":12218.15,"orders":1},{"quantity":5,"price":12218.2,"orders":1},{"quantity":5,"price":12218.3,"orders":1},{"quantity":5,"price":12220.15,"orders":1},{"quantity":5,"price":12366.95,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":11400.0,"volume":325,"average_price":10560.15,"oi":1125.0,"net_change":3650.0,"total_buy_quantity":320.0,"total_sell_quantity":205.0,"lower_circuit_limit":3674.0,"upper_circuit_limit":16644.25,"last_trade_time":"1746609364722","oi_day_high":1130.0,"oi_day_low":940.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":39.4,"high":40.3,"low":36.3,"close":37.65},"depth":{"buy":[{"quantity":900,"price":37.15,"orders":1},{"quantity":900,"price":37.1,"orders":1},{"quantity":900,"price":37.0,"orders":1},{"quantity":1800,"price":36.4,"orders":1},{"quantity":1800,"price":35.15,"orders":1}],"sell":[{"quantity":900,"price":37.5,"orders":1},{"quantity":900,"price":37.55,"orders":1},{"quantity":900,"price":37.6,"orders":1},{"quantity":1800,"price":38.2,"orders":1},{"quantity":1800,"price":38.25,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":37.65,"volume":50400,"average_price":38.63,"oi":155700.0,"net_change":-2.15,"total_buy_quantity":63000.0,"total_sell_quantity":73800.0,"lower_circuit_limit":16.05,"upper_circuit_limit":63.55,"last_trade_time":"1746611968798","oi_day_high":173700.0,"oi_day_low":154800.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":10.9,"high":12.35,"low":9.75,"close":10.5},"depth":{"buy":[{"quantity":5400,"price":10.45,"orders":2},{"quantity":5400,"price":10.4,"orders":3},{"quantity":1800,"price":10.35,"orders":1},{"quantity":1800,"price":10.3,"orders":1},{"quantity":3600,"price":10.25,"orders":1}],"sell":[{"quantity":1800,"price":10.55,"orders":1},{"quantity":1800,"price":10.6,"orders":1},{"quantity":5400,"price":10.65,"orders":3},{"quantity":1800,"price":10.7,"orders":1},{"quantity":5400,"price":10.75,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":10.5,"volume":592200,"average_price":10.7,"oi":439200.0,"net_change":-2.35,"total_buy_quantity":244800.0,"total_sell_quantity":246600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1746611968750","oi_day_high":556200.0,"oi_day_low":439200.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":7.1,"high":7.3,"low":6.5,"close":6.8},"depth":{"buy":[{"quantity":27000,"price":6.5,"orders":3},{"quantity":20250,"price":6.45,"orders":2},{"quantity":13500,"price":6.4,"orders":1},{"quantity":13500,"price":6.35,"orders":1},{"quantity":67500,"price":6.3,"orders":3}],"sell":[{"quantity":6750,"price":6.6,"orders":1},{"quantity":13500,"price":6.65,"orders":2},{"quantity":33750,"price":6.7,"orders":5},{"quantity":6750,"price":6.75,"orders":1},{"quantity":47250,"price":6.9,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":6.8,"volume":263250,"average_price":6.9,"oi":2504250.0,"net_change":-1.2,"total_buy_quantity":789750.0,"total_sell_quantity":735750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1746610541381","oi_day_high":2585250.0,"oi_day_low":2504250.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":2.6,"high":3.0,"low":2.1,"close":3.0},"depth":{"buy":[{"quantity":8700,"price":2.9,"orders":2},{"quantity":29000,"price":2.85,"orders":9},{"quantity":14500,"price":2.8,"orders":5},{"quantity":20300,"price":2.75,"orders":6},{"quantity":14500,"price":2.7,"orders":5}],"sell":[{"quantity":31900,"price":3.0,"orders":9},{"quantity":52200,"price":3.05,"orders":5},{"quantity":11600,"price":3.1,"orders":4},{"quantity":11600,"price":3.15,"orders":3},{"quantity":5800,"price":3.2,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":3.0,"volume":759800,"average_price":2.68,"oi":1661700.0,"net_change":0.75,"total_buy_quantity":817800.0,"total_sell_quantity":638000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1746611927011","oi_day_high":1792200.0,"oi_day_low":1661700.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":75.45,"high":77.3,"low":55.2,"close":65.5},"depth":{"buy":[{"quantity":650,"price":65.0,"orders":1},{"quantity":650,"price":64.95,"orders":1},{"quantity":1300,"price":64.9,"orders":2},{"quantity":1300,"price":64.85,"orders":1},{"quantity":650,"price":64.3,"orders":1}],"sell":[{"quantity":650,"price":67.0,"orders":1},{"quantity":1950,"price":67.05,"orders":3},{"quantity":1950,"price":67.1,"orders":3},{"quantity":1300,"price":67.2,"orders":2},{"quantity":1300,"price":67.85,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":65.5,"volume":120900,"average_price":67.17,"oi":55250.0,"net_change":-45.8,"total_buy_quantity":50050.0,"total_sell_quantity":79300.0,"lower_circuit_limit":12.4,"upper_circuit_limit":173.0,"last_trade_time":"1746611975720","oi_day_high":63700.0,"oi_day_low":48750.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":55.6,"high":55.95,"low":46.5,"close":49.8},"depth":{"buy":[{"quantity":750,"price":49.3,"orders":1},{"quantity":750,"price":49.25,"orders":1},{"quantity":1500,"price":49.2,"orders":2},{"quantity":750,"price":49.1,"orders":1},{"quantity":2250,"price":49.05,"orders":2}],"sell":[{"quantity":1500,"price":49.7,"orders":2},{"quantity":750,"price":49.8,"orders":1},{"quantity":750,"price":49.85,"orders":1},{"quantity":1500,"price":53.0,"orders":1},{"quantity":2250,"price":53.05,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":49.8,"volume":303750,"average_price":50.13,"oi":1008750.0,"net_change":-3.6,"total_buy_quantity":71250.0,"total_sell_quantity":84000.0,"lower_circuit_limit":27.1,"upper_circuit_limit":79.7,"last_trade_time":"1746611879669","oi_day_high":1136250.0,"oi_day_low":1008750.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":9.9,"high":10.15,"low":7.1,"close":8.45},"depth":{"buy":[{"quantity":22800,"price":8.35,"orders":7},{"quantity":19950,"price":8.3,"orders":4},{"quantity":11400,"price":8.25,"orders":2},{"quantity":2850,"price":8.2,"orders":1},{"quantity":5700,"price":8.15,"orders":1}],"sell":[{"quantity":22800,"price":8.5,"orders":6},{"quantity":17100,"price":8.55,"orders":5},{"quantity":22800,"price":8.6,"orders":6},{"quantity":14250,"price":8.65,"orders":4},{"quantity":5700,"price":8.7,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":8.45,"volume":5677200,"average_price":8.74,"oi":1801200.0,"net_change":0.05,"total_buy_quantity":407550.0,"total_sell_quantity":510150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1746611973367","oi_day_high":1863900.0,"oi_day_low":1687200.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":89.6,"high":106.0,"low":86.7,"close":93.1},"depth":{"buy":[{"quantity":500,"price":91.95,"orders":1},{"quantity":1000,"price":91.9,"orders":2},{"quantity":500,"price":91.15,"orders":1},{"quantity":500,"price":89.05,"orders":1},{"quantity":500,"price":89.0,"orders":1}],"sell":[{"quantity":1000,"price":92.5,"orders":2},{"quantity":500,"price":92.9,"orders":1},{"quantity":1000,"price":92.95,"orders":1},{"quantity":500,"price":94.1,"orders":1},{"quantity":500,"price":94.2,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":93.1,"volume":154500,"average_price":95.68,"oi":172000.0,"net_change":-0.45,"total_buy_quantity":18000.0,"total_sell_quantity":44000.0,"lower_circuit_limit":30.3,"upper_circuit_limit":156.8,"last_trade_time":"1746611957465","oi_day_high":196500.0,"oi_day_low":166500.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":34.0,"high":41.4,"low":33.35,"close":41.4},"depth":{"buy":[{"quantity":775,"price":39.4,"orders":1},{"quantity":775,"price":39.35,"orders":1},{"quantity":775,"price":39.3,"orders":1},{"quantity":2325,"price":39.25,"orders":2},{"quantity":775,"price":39.2,"orders":1}],"sell":[{"quantity":775,"price":41.15,"orders":1},{"quantity":775,"price":41.2,"orders":1},{"quantity":1550,"price":41.25,"orders":1},{"quantity":775,"price":41.4,"orders":1},{"quantity":3100,"price":42.1,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":41.4,"volume":4650,"average_price":35.99,"oi":48825.0,"net_change":6.7,"total_buy_quantity":60450.0,"total_sell_quantity":93000.0,"lower_circuit_limit":6.75,"upper_circuit_limit":62.65,"last_trade_time":"1746610470888","oi_day_high":49600.0,"oi_day_low":48050.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":20.95,"high":56.45,"low":20.95,"close":50.4},"depth":{"buy":[{"quantity":1500,"price":49.8,"orders":1},{"quantity":750,"price":49.75,"orders":1},{"quantity":1500,"price":49.7,"orders":1},{"quantity":750,"price":49.65,"orders":1},{"quantity":1500,"price":48.7,"orders":1}],"sell":[{"quantity":750,"price":50.8,"orders":1},{"quantity":750,"price":50.85,"orders":1},{"quantity":750,"price":50.9,"orders":1},{"quantity":750,"price":50.95,"orders":1},{"quantity":1500,"price":51.0,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":50.4,"volume":2403750,"average_price":43.37,"oi":304500.0,"net_change":29.4,"total_buy_quantity":438750.0,"total_sell_quantity":88500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.6,"last_trade_time":"1746611999410","oi_day_high":340500.0,"oi_day_low":246000.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":255.85,"high":279.5,"low":230.9,"close":241.35},"depth":{"buy":[{"quantity":200,"price":235.9,"orders":2},{"quantity":100,"price":235.85,"orders":1},{"quantity":100,"price":235.25,"orders":1},{"quantity":100,"price":235.1,"orders":1},{"quantity":200,"price":235.05,"orders":1}],"sell":[{"quantity":100,"price":254.95,"orders":1},{"quantity":100,"price":255.0,"orders":1},{"quantity":300,"price":256.7,"orders":1},{"quantity":500,"price":262.05,"orders":1},{"quantity":500,"price":263.65,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":241.35,"volume":2900,"average_price":250.74,"oi":7800.0,"net_change":-18.65,"total_buy_quantity":5900.0,"total_sell_quantity":10100.0,"lower_circuit_limit":106.6,"upper_circuit_limit":413.4,"last_trade_time":"1746610789201","oi_day_high":8000.0,"oi_day_low":7600.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":21.15,"high":21.8,"low":20.1,"close":21.8},"depth":{"buy":[{"quantity":1450,"price":19.9,"orders":1},{"quantity":5800,"price":19.45,"orders":1},{"quantity":14500,"price":19.2,"orders":1},{"quantity":7250,"price":19.15,"orders":1},{"quantity":14500,"price":18.4,"orders":1}],"sell":[{"quantity":1450,"price":21.4,"orders":1},{"quantity":1450,"price":21.45,"orders":1},{"quantity":2900,"price":21.5,"orders":2},{"quantity":1450,"price":22.25,"orders":1},{"quantity":4350,"price":22.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":21.8,"volume":10150,"average_price":20.96,"oi":18850.0,"net_change":2.05,"total_buy_quantity":47850.0,"total_sell_quantity":111650.0,"lower_circuit_limit":12.65,"upper_circuit_limit":52.65,"last_trade_time":"1746603871180","oi_day_high":18850.0,"oi_day_low":14500.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":5.0,"high":6.65,"low":4.75,"close":5.25},"depth":{"buy":[{"quantity":600,"price":5.35,"orders":1},{"quantity":900,"price":5.25,"orders":2},{"quantity":2100,"price":5.2,"orders":3},{"quantity":3000,"price":5.05,"orders":2},{"quantity":600,"price":5.0,"orders":2}],"sell":[{"quantity":600,"price":5.45,"orders":2},{"quantity":1200,"price":5.55,"orders":3},{"quantity":600,"price":5.6,"orders":2},{"quantity":600,"price":5.65,"orders":1},{"quantity":3000,"price":5.85,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":5.25,"volume":41700,"average_price":5.21,"oi":198000.0,"net_change":-0.55,"total_buy_quantity":113400.0,"total_sell_quantity":50700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1746611325688","oi_day_high":205500.0,"oi_day_low":195900.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":94.35,"high":102.9,"low":74.85,"close":77.85},"depth":{"buy":[{"quantity":250,"price":75.2,"orders":1},{"quantity":250,"price":75.15,"orders":1},{"quantity":500,"price":75.05,"orders":1},{"quantity":500,"price":73.55,"orders":1},{"quantity":250,"price":69.45,"orders":1}],"sell":[{"quantity":500,"price":77.8,"orders":2},{"quantity":250,"price":79.4,"orders":1},{"quantity":500,"price":79.45,"orders":1},{"quantity":250,"price":90.3,"orders":1},{"quantity":3750,"price":90.35,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":77.85,"volume":10500,"average_price":83.6,"oi":24750.0,"net_change":-15.8,"total_buy_quantity":12500.0,"total_sell_quantity":23000.0,"lower_circuit_limit":34.65,"upper_circuit_limit":152.65,"last_trade_time":"1746611909006","oi_day_high":27000.0,"oi_day_low":24500.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":120.0,"high":190.1,"low":120.0,"close":190.1},"depth":{"buy":[{"quantity":1100,"price":172.55,"orders":2},{"quantity":1100,"price":172.5,"orders":1},{"quantity":1100,"price":169.3,"orders":1},{"quantity":1375,"price":166.7,"orders":1},{"quantity":2750,"price":164.4,"orders":1}],"sell":[{"quantity":275,"price":185.55,"orders":1},{"quantity":275,"price":185.6,"orders":1},{"quantity":275,"price":185.65,"orders":1},{"quantity":275,"price":185.7,"orders":1},{"quantity":275,"price":185.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":190.1,"volume":1650,"average_price":172.71,"oi":34925.0,"net_change":56.9,"total_buy_quantity":12925.0,"total_sell_quantity":13200.0,"lower_circuit_limit":44.25,"upper_circuit_limit":338.85,"last_trade_time":"1746606394166","oi_day_high":35200.0,"oi_day_low":34650.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":34.0,"high":41.0,"low":25.4,"close":37.55},"depth":{"buy":[{"quantity":175,"price":36.6,"orders":1},{"quantity":350,"price":36.55,"orders":1},{"quantity":175,"price":36.1,"orders":1},{"quantity":350,"price":36.05,"orders":1},{"quantity":175,"price":35.2,"orders":1}],"sell":[{"quantity":175,"price":37.75,"orders":1},{"quantity":175,"price":37.8,"orders":1},{"quantity":175,"price":37.9,"orders":1},{"quantity":350,"price":37.95,"orders":1},{"quantity":350,"price":38.45,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":37.55,"volume":20650,"average_price":33.84,"oi":17500.0,"net_change":1.55,"total_buy_quantity":73325.0,"total_sell_quantity":34825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.45,"last_trade_time":"1746611271959","oi_day_high":18550.0,"oi_day_low":14875.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":18.85,"high":30.75,"low":16.35,"close":28.2},"depth":{"buy":[{"quantity":13950,"price":28.0,"orders":1},{"quantity":2325,"price":27.45,"orders":1},{"quantity":775,"price":27.2,"orders":1},{"quantity":2325,"price":27.0,"orders":1},{"quantity":1550,"price":26.95,"orders":1}],"sell":[{"quantity":775,"price":28.15,"orders":1},{"quantity":775,"price":28.2,"orders":1},{"quantity":775,"price":28.3,"orders":1},{"quantity":1550,"price":28.35,"orders":1},{"quantity":1550,"price":28.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":28.2,"volume":1997950,"average_price":24.51,"oi":638600.0,"net_change":7.95,"total_buy_quantity":363475.0,"total_sell_quantity":199175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.3,"last_trade_time":"1746611998647","oi_day_high":714550.0,"oi_day_low":628525.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":6.6,"high":8.65,"low":6.15,"close":7.1},"depth":{"buy":[{"quantity":7500,"price":6.95,"orders":4},{"quantity":1500,"price":6.9,"orders":1},{"quantity":6000,"price":6.85,"orders":3},{"quantity":1500,"price":6.8,"orders":1},{"quantity":4500,"price":6.75,"orders":2}],"sell":[{"quantity":3000,"price":7.1,"orders":2},{"quantity":6000,"price":7.15,"orders":3},{"quantity":3000,"price":7.2,"orders":2},{"quantity":7500,"price":7.25,"orders":4},{"quantity":1500,"price":7.3,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":7.1,"volume":741000,"average_price":7.38,"oi":651000.0,"net_change":-0.25,"total_buy_quantity":286500.0,"total_sell_quantity":301500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1746611957517","oi_day_high":663000.0,"oi_day_low":471000.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":4.05,"high":6.4,"low":3.6,"close":5.55},"depth":{"buy":[{"quantity":12500,"price":5.5,"orders":5},{"quantity":12500,"price":5.45,"orders":4},{"quantity":7500,"price":5.4,"orders":3},{"quantity":10000,"price":5.35,"orders":3},{"quantity":17500,"price":5.3,"orders":7}],"sell":[{"quantity":5000,"price":5.6,"orders":2},{"quantity":2500,"price":5.65,"orders":1},{"quantity":7500,"price":5.7,"orders":3},{"quantity":2500,"price":5.75,"orders":1},{"quantity":60000,"price":5.8,"orders":4}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":5.55,"volume":4132500,"average_price":5.25,"oi":3480000.0,"net_change":1.5,"total_buy_quantity":645000.0,"total_sell_quantity":660000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1746611971309","oi_day_high":3567500.0,"oi_day_low":3265000.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":136.35,"high":145.0,"low":114.15,"close":120.7},"depth":{"buy":[{"quantity":100,"price":120.05,"orders":1},{"quantity":100,"price":120.0,"orders":1},{"quantity":200,"price":118.6,"orders":2},{"quantity":200,"price":118.55,"orders":1},{"quantity":200,"price":117.2,"orders":2}],"sell":[{"quantity":100,"price":121.55,"orders":1},{"quantity":100,"price":121.6,"orders":1},{"quantity":100,"price":122.25,"orders":1},{"quantity":100,"price":122.45,"orders":1},{"quantity":100,"price":122.6,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":120.7,"volume":12200,"average_price":131.39,"oi":15600.0,"net_change":-26.35,"total_buy_quantity":15700.0,"total_sell_quantity":15200.0,"lower_circuit_limit":46.45,"upper_circuit_limit":247.65,"last_trade_time":"1746611972733","oi_day_high":16900.0,"oi_day_low":15600.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":46.15,"high":60.25,"low":41.05,"close":45.4},"depth":{"buy":[{"quantity":625,"price":45.45,"orders":1},{"quantity":625,"price":45.4,"orders":1},{"quantity":625,"price":45.3,"orders":1},{"quantity":625,"price":44.85,"orders":1},{"quantity":625,"price":44.8,"orders":1}],"sell":[{"quantity":625,"price":46.3,"orders":1},{"quantity":625,"price":46.35,"orders":1},{"quantity":1250,"price":46.45,"orders":1},{"quantity":625,"price":46.65,"orders":1},{"quantity":625,"price":46.7,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":45.4,"volume":64375,"average_price":46.95,"oi":101875.0,"net_change":-3.95,"total_buy_quantity":65000.0,"total_sell_quantity":78750.0,"lower_circuit_limit":15.4,"upper_circuit_limit":83.3,"last_trade_time":"1746611955725","oi_day_high":103750.0,"oi_day_low":96875.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":35.1,"high":37.8,"low":30.95,"close":31.6},"depth":{"buy":[{"quantity":5200,"price":31.55,"orders":3},{"quantity":2600,"price":31.5,"orders":2},{"quantity":1300,"price":31.45,"orders":1},{"quantity":1300,"price":31.4,"orders":1},{"quantity":2600,"price":31.3,"orders":2}],"sell":[{"quantity":1300,"price":31.75,"orders":1},{"quantity":1300,"price":31.8,"orders":1},{"quantity":2600,"price":31.9,"orders":2},{"quantity":1300,"price":31.95,"orders":1},{"quantity":1300,"price":32.05,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":31.6,"volume":326300,"average_price":33.57,"oi":1388400.0,"net_change":-8.1,"total_buy_quantity":156000.0,"total_sell_quantity":174200.0,"lower_circuit_limit":16.6,"upper_circuit_limit":62.8,"last_trade_time":"1746611918916","oi_day_high":1439100.0,"oi_day_low":1388400.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":25.1,"high":28.75,"low":24.6,"close":25.1},"depth":{"buy":[{"quantity":1100,"price":24.3,"orders":1},{"quantity":1100,"price":24.25,"orders":1},{"quantity":1100,"price":23.9,"orders":1},{"quantity":25300,"price":22.85,"orders":4},{"quantity":5500,"price":22.65,"orders":1}],"sell":[{"quantity":2200,"price":25.95,"orders":2},{"quantity":1100,"price":26.0,"orders":1},{"quantity":1100,"price":26.75,"orders":1},{"quantity":12100,"price":27.85,"orders":1},{"quantity":5500,"price":28.3,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":25.1,"volume":25300,"average_price":26.45,"oi":289300.0,"net_change":0.1,"total_buy_quantity":92400.0,"total_sell_quantity":114400.0,"lower_circuit_limit":4.05,"upper_circuit_limit":45.95,"last_trade_time":"1746610820038","oi_day_high":289300.0,"oi_day_low":281600.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":17.55,"high":24.85,"low":13.3,"close":19.25},"depth":{"buy":[{"quantity":4850,"price":19.3,"orders":2},{"quantity":2425,"price":19.25,"orders":1},{"quantity":4850,"price":19.1,"orders":2},{"quantity":2425,"price":18.75,"orders":1},{"quantity":97000,"price":12.85,"orders":1}],"sell":[{"quantity":2425,"price":19.65,"orders":1},{"quantity":4850,"price":19.7,"orders":2},{"quantity":2425,"price":19.75,"orders":1},{"quantity":97000,"price":21.9,"orders":1},{"quantity":2425,"price":22.05,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":19.25,"volume":1464700,"average_price":17.99,"oi":637775.0,"net_change":1.7,"total_buy_quantity":167325.0,"total_sell_quantity":174600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.55,"last_trade_time":"1746611994028","oi_day_high":809950.0,"oi_day_low":506825.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":7.8,"high":7.8,"low":3.8,"close":4.4},"depth":{"buy":[{"quantity":11250,"price":4.3,"orders":3},{"quantity":18750,"price":4.25,"orders":3},{"quantity":15000,"price":4.2,"orders":3},{"quantity":15000,"price":4.15,"orders":3},{"quantity":18750,"price":4.1,"orders":4}],"sell":[{"quantity":15000,"price":4.4,"orders":3},{"quantity":45000,"price":4.45,"orders":9},{"quantity":26250,"price":4.5,"orders":5},{"quantity":26250,"price":4.55,"orders":5},{"quantity":11250,"price":4.6,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":4.4,"volume":4020000,"average_price":4.84,"oi":2246250.0,"net_change":-2.5,"total_buy_quantity":738750.0,"total_sell_quantity":686250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1746611994703","oi_day_high":2512500.0,"oi_day_low":2235000.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":7.9,"high":8.8,"low":7.0,"close":8.6},"depth":{"buy":[{"quantity":16000,"price":8.6,"orders":7},{"quantity":19200,"price":8.55,"orders":9},{"quantity":17600,"price":8.5,"orders":7},{"quantity":14400,"price":8.45,"orders":6},{"quantity":11200,"price":8.4,"orders":5}],"sell":[{"quantity":3200,"price":8.7,"orders":2},{"quantity":33600,"price":8.75,"orders":8},{"quantity":43200,"price":8.8,"orders":10},{"quantity":14400,"price":8.85,"orders":5},{"quantity":51200,"price":8.9,"orders":6}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":8.6,"volume":6227200,"average_price":7.9,"oi":3851200.0,"net_change":1.9,"total_buy_quantity":555200.0,"total_sell_quantity":510400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1746611988348","oi_day_high":3851200.0,"oi_day_low":3449600.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":21.55,"high":27.5,"low":19.45,"close":26.75},"depth":{"buy":[{"quantity":1000,"price":26.6,"orders":1},{"quantity":1000,"price":26.55,"orders":1},{"quantity":2000,"price":26.25,"orders":2},{"quantity":38000,"price":24.7,"orders":5},{"quantity":1000,"price":24.65,"orders":1}],"sell":[{"quantity":2000,"price":26.95,"orders":2},{"quantity":1000,"price":27.0,"orders":1},{"quantity":1000,"price":27.15,"orders":1},{"quantity":1000,"price":27.2,"orders":1},{"quantity":1000,"price":27.25,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":26.75,"volume":1085000,"average_price":24.17,"oi":476000.0,"net_change":6.2,"total_buy_quantity":126000.0,"total_sell_quantity":132000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.6,"last_trade_time":"1746611999796","oi_day_high":639000.0,"oi_day_low":476000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":41.05,"high":60.9,"low":39.3,"close":46.35},"depth":{"buy":[{"quantity":300,"price":45.15,"orders":1},{"quantity":300,"price":45.1,"orders":1},{"quantity":1500,"price":45.0,"orders":5},{"quantity":600,"price":43.0,"orders":1},{"quantity":3000,"price":42.95,"orders":2}],"sell":[{"quantity":300,"price":46.7,"orders":1},{"quantity":600,"price":46.75,"orders":2},{"quantity":300,"price":46.85,"orders":1},{"quantity":600,"price":46.9,"orders":1},{"quantity":600,"price":47.15,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":46.35,"volume":339000,"average_price":49.65,"oi":424500.0,"net_change":-3.25,"total_buy_quantity":86400.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.5,"last_trade_time":"1746611951017","oi_day_high":426600.0,"oi_day_low":410100.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":95.25,"high":141.0,"low":93.55,"close":135.2},"depth":{"buy":[{"quantity":100,"price":132.65,"orders":1},{"quantity":100,"price":132.6,"orders":1},{"quantity":200,"price":130.1,"orders":1},{"quantity":100,"price":128.95,"orders":1},{"quantity":200,"price":125.8,"orders":1}],"sell":[{"quantity":100,"price":137.2,"orders":1},{"quantity":100,"price":137.25,"orders":1},{"quantity":200,"price":137.4,"orders":1},{"quantity":100,"price":139.0,"orders":1},{"quantity":200,"price":140.75,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":135.2,"volume":23200,"average_price":118.78,"oi":53200.0,"net_change":18.15,"total_buy_quantity":20100.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":263.0,"last_trade_time":"1746611938734","oi_day_high":56400.0,"oi_day_low":52900.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":23.9,"high":32.85,"low":19.85,"close":30.2},"depth":{"buy":[{"quantity":950,"price":29.65,"orders":1},{"quantity":950,"price":29.6,"orders":1},{"quantity":950,"price":28.35,"orders":1},{"quantity":4750,"price":28.3,"orders":1},{"quantity":4750,"price":28.25,"orders":1}],"sell":[{"quantity":950,"price":30.05,"orders":1},{"quantity":950,"price":30.1,"orders":1},{"quantity":950,"price":30.2,"orders":1},{"quantity":1900,"price":30.7,"orders":2},{"quantity":950,"price":30.9,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":30.2,"volume":627950,"average_price":25.86,"oi":560500.0,"net_change":4.95,"total_buy_quantity":75050.0,"total_sell_quantity":138700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.7,"last_trade_time":"1746611854286","oi_day_high":584250.0,"oi_day_low":527250.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":45.1,"high":48.6,"low":39.5,"close":39.5},"depth":{"buy":[{"quantity":2450,"price":38.55,"orders":1},{"quantity":1225,"price":37.95,"orders":1},{"quantity":2450,"price":37.85,"orders":1},{"quantity":2450,"price":37.15,"orders":1},{"quantity":6125,"price":36.8,"orders":1}],"sell":[{"quantity":3675,"price":39.8,"orders":3},{"quantity":1225,"price":39.85,"orders":1},{"quantity":1225,"price":40.0,"orders":1},{"quantity":3675,"price":41.1,"orders":1},{"quantity":6125,"price":41.45,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":39.5,"volume":13475,"average_price":44.43,"oi":73500.0,"net_change":-9.9,"total_buy_quantity":107800.0,"total_sell_quantity":116375.0,"lower_circuit_limit":24.6,"upper_circuit_limit":74.2,"last_trade_time":"1746602088029","oi_day_high":74725.0,"oi_day_low":68600.0},"NSE_FO:OFSS25MAY8800PE":{"ohlc":{"open":575.0,"high":580.5,"low":450.05,"close":452.6},"depth":{"buy":[{"quantity":100,"price":442.15,"orders":2},{"quantity":50,"price":442.1,"orders":1},{"quantity":50,"price":441.05,"orders":1},{"quantity":50,"price":438.0,"orders":1},{"quantity":100,"price":437.55,"orders":1}],"sell":[{"quantity":100,"price":451.3,"orders":2},{"quantity":50,"price":451.35,"orders":1},{"quantity":50,"price":451.4,"orders":1},{"quantity":100,"price":451.45,"orders":1},{"quantity":50,"price":452.5,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8800PE","last_price":452.6,"volume":3350,"average_price":484.11,"oi":11250.0,"net_change":-102.55,"total_buy_quantity":2000.0,"total_sell_quantity":4400.0,"lower_circuit_limit":180.2,"upper_circuit_limit":930.1,"last_trade_time":"1746611097656","oi_day_high":11500.0,"oi_day_low":10550.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":54.9,"high":77.15,"low":43.65,"close":70.5},"depth":{"buy":[{"quantity":300,"price":69.35,"orders":1},{"quantity":300,"price":69.0,"orders":1},{"quantity":300,"price":68.4,"orders":1},{"quantity":300,"price":67.55,"orders":1},{"quantity":300,"price":67.5,"orders":1}],"sell":[{"quantity":600,"price":70.2,"orders":2},{"quantity":300,"price":70.5,"orders":1},{"quantity":300,"price":71.2,"orders":1},{"quantity":300,"price":71.4,"orders":1},{"quantity":300,"price":71.45,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":70.5,"volume":150600,"average_price":63.12,"oi":161100.0,"net_change":17.05,"total_buy_quantity":54300.0,"total_sell_quantity":54300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.2,"last_trade_time":"1746611943512","oi_day_high":168300.0,"oi_day_low":159600.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":49.15,"high":49.15,"low":16.75,"close":19.5},"depth":{"buy":[{"quantity":400,"price":19.2,"orders":1},{"quantity":400,"price":19.15,"orders":1},{"quantity":800,"price":18.95,"orders":1},{"quantity":2000,"price":18.25,"orders":1},{"quantity":2000,"price":18.2,"orders":1}],"sell":[{"quantity":400,"price":19.7,"orders":1},{"quantity":800,"price":19.75,"orders":1},{"quantity":800,"price":20.05,"orders":1},{"quantity":400,"price":20.15,"orders":1},{"quantity":4000,"price":21.25,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":19.5,"volume":99200,"average_price":25.65,"oi":68000.0,"net_change":-9.4,"total_buy_quantity":212000.0,"total_sell_quantity":72400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.45,"last_trade_time":"1746611303029","oi_day_high":68400.0,"oi_day_low":54000.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":4.25,"high":6.45,"low":4.0,"close":5.9},"depth":{"buy":[{"quantity":18750,"price":5.9,"orders":4},{"quantity":26250,"price":5.85,"orders":6},{"quantity":26250,"price":5.8,"orders":6},{"quantity":15000,"price":5.75,"orders":3},{"quantity":7500,"price":5.7,"orders":2}],"sell":[{"quantity":7500,"price":6.0,"orders":2},{"quantity":26250,"price":6.05,"orders":3},{"quantity":33750,"price":6.1,"orders":4},{"quantity":26250,"price":6.15,"orders":3},{"quantity":11250,"price":6.2,"orders":3}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":5.9,"volume":4995000,"average_price":5.73,"oi":3390000.0,"net_change":1.3,"total_buy_quantity":723750.0,"total_sell_quantity":1046250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1746611996697","oi_day_high":4398750.0,"oi_day_low":3390000.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":59.95,"high":95.5,"low":58.6,"close":81.9},"depth":{"buy":[{"quantity":350,"price":79.3,"orders":1},{"quantity":350,"price":79.25,"orders":1},{"quantity":350,"price":79.1,"orders":1},{"quantity":350,"price":79.05,"orders":1},{"quantity":7000,"price":76.2,"orders":1}],"sell":[{"quantity":350,"price":81.8,"orders":1},{"quantity":350,"price":81.85,"orders":1},{"quantity":350,"price":83.95,"orders":1},{"quantity":350,"price":84.0,"orders":1},{"quantity":350,"price":88.3,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":81.9,"volume":394100,"average_price":76.74,"oi":288750.0,"net_change":23.65,"total_buy_quantity":67550.0,"total_sell_quantity":33600.0,"lower_circuit_limit":6.65,"upper_circuit_limit":109.85,"last_trade_time":"1746611993789","oi_day_high":342650.0,"oi_day_low":288750.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":83.75,"high":97.0,"low":75.6,"close":80.4},"depth":{"buy":[{"quantity":475,"price":79.35,"orders":1},{"quantity":475,"price":79.1,"orders":1},{"quantity":475,"price":79.05,"orders":1},{"quantity":475,"price":79.0,"orders":1},{"quantity":475,"price":78.9,"orders":1}],"sell":[{"quantity":950,"price":80.55,"orders":2},{"quantity":475,"price":80.6,"orders":1},{"quantity":475,"price":80.65,"orders":1},{"quantity":950,"price":80.95,"orders":1},{"quantity":475,"price":81.35,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":80.4,"volume":138225,"average_price":84.32,"oi":820325.0,"net_change":-4.45,"total_buy_quantity":52250.0,"total_sell_quantity":58900.0,"lower_circuit_limit":25.85,"upper_circuit_limit":143.85,"last_trade_time":"1746611886171","oi_day_high":847400.0,"oi_day_low":820325.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":17.25,"high":17.25,"low":12.1,"close":13.2},"depth":{"buy":[{"quantity":3850,"price":13.15,"orders":2},{"quantity":5775,"price":13.1,"orders":3},{"quantity":3850,"price":13.05,"orders":2},{"quantity":5775,"price":13.0,"orders":3},{"quantity":1925,"price":12.95,"orders":1}],"sell":[{"quantity":7700,"price":13.35,"orders":4},{"quantity":3850,"price":13.4,"orders":2},{"quantity":5775,"price":13.45,"orders":3},{"quantity":3850,"price":13.5,"orders":2},{"quantity":7700,"price":13.55,"orders":1}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":13.2,"volume":286825,"average_price":13.84,"oi":1661275.0,"net_change":-1.5,"total_buy_quantity":282975.0,"total_sell_quantity":259875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1746611796514","oi_day_high":1701700.0,"oi_day_low":1659350.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":28.4,"high":32.4,"low":22.85,"close":28.9},"depth":{"buy":[{"quantity":250,"price":29.0,"orders":1},{"quantity":250,"price":28.85,"orders":1},{"quantity":500,"price":28.6,"orders":2},{"quantity":500,"price":28.55,"orders":1},{"quantity":250,"price":28.5,"orders":1}],"sell":[{"quantity":250,"price":29.15,"orders":1},{"quantity":250,"price":29.2,"orders":1},{"quantity":500,"price":29.25,"orders":2},{"quantity":500,"price":29.3,"orders":2},{"quantity":500,"price":29.35,"orders":2}]},"timestamp":"2025-05-07T15:45:59.56+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":28.9,"volume":164250,"average_price":27.19,"oi":319500.0,"net_change":-1.75,"total_buy_quantity":81500.0,"total_sell_quantity":68500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.5,"last_trade_time":"1746611991712","oi_day_high":332500.0,"oi_day_low":317000.0}}}