{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":23.1,"high":29.4,"low":20.65,"close":29.2},"depth":{"buy":[{"quantity":400,"price":29.0,"orders":1},{"quantity":800,"price":28.8,"orders":1},{"quantity":400,"price":28.4,"orders":1},{"quantity":400,"price":28.2,"orders":1},{"quantity":1200,"price":28.15,"orders":2}],"sell":[{"quantity":400,"price":29.35,"orders":1},{"quantity":1600,"price":29.4,"orders":2},{"quantity":1200,"price":29.45,"orders":2},{"quantity":2000,"price":29.5,"orders":4},{"quantity":1200,"price":29.55,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":29.2,"volume":1448800,"average_price":24.96,"oi":1164400.0,"net_change":4.65,"total_buy_quantity":341200.0,"total_sell_quantity":146000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.25,"last_trade_time":"1751882399451","oi_day_high":1231200.0,"oi_day_low":1095200.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":38.2,"high":60.85,"low":33.65,"close":49.05},"depth":{"buy":[{"quantity":500,"price":46.3,"orders":2},{"quantity":250,"price":46.25,"orders":1},{"quantity":250,"price":46.2,"orders":1},{"quantity":250,"price":46.15,"orders":1},{"quantity":250,"price":46.1,"orders":1}],"sell":[{"quantity":500,"price":51.1,"orders":2},{"quantity":250,"price":51.15,"orders":1},{"quantity":250,"price":51.2,"orders":1},{"quantity":500,"price":52.45,"orders":1},{"quantity":250,"price":52.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":49.05,"volume":15500,"average_price":50.14,"oi":9500.0,"net_change":10.0,"total_buy_quantity":50000.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.4,"upper_circuit_limit":77.7,"last_trade_time":"1751882372837","oi_day_high":11750.0,"oi_day_low":9250.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":104.85,"high":104.85,"low":104.85,"close":104.85},"depth":{"buy":[{"quantity":450,"price":110.2,"orders":1},{"quantity":225,"price":110.15,"orders":1},{"quantity":1575,"price":106.0,"orders":2},{"quantity":1125,"price":104.8,"orders":1},{"quantity":2250,"price":99.45,"orders":1}],"sell":[{"quantity":675,"price":121.45,"orders":1},{"quantity":225,"price":121.5,"orders":1},{"quantity":900,"price":124.15,"orders":1},{"quantity":675,"price":124.25,"orders":1},{"quantity":1125,"price":124.4,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":104.85,"volume":0,"average_price":0.0,"oi":24525.0,"net_change":0.0,"total_buy_quantity":17325.0,"total_sell_quantity":22275.0,"lower_circuit_limit":42.2,"upper_circuit_limit":194.1,"last_trade_time":"1751535046000","oi_day_high":24525.0,"oi_day_low":23850.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":56.95,"high":62.9,"low":54.3,"close":60.55},"depth":{"buy":[{"quantity":350,"price":60.05,"orders":1},{"quantity":350,"price":60.0,"orders":1},{"quantity":350,"price":59.8,"orders":1},{"quantity":350,"price":59.75,"orders":1},{"quantity":3500,"price":59.2,"orders":1}],"sell":[{"quantity":350,"price":60.8,"orders":1},{"quantity":700,"price":60.85,"orders":1},{"quantity":350,"price":60.9,"orders":1},{"quantity":700,"price":61.25,"orders":1},{"quantity":3500,"price":61.9,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":60.55,"volume":218400,"average_price":58.57,"oi":354200.0,"net_change":9.7,"total_buy_quantity":30800.0,"total_sell_quantity":41300.0,"lower_circuit_limit":13.25,"upper_circuit_limit":88.45,"last_trade_time":"1751882380860","oi_day_high":354200.0,"oi_day_low":324450.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":12.75,"high":13.6,"low":10.7,"close":11.5},"depth":{"buy":[{"quantity":1300,"price":10.9,"orders":1},{"quantity":1300,"price":10.85,"orders":1},{"quantity":2600,"price":10.8,"orders":2},{"quantity":2600,"price":10.7,"orders":2},{"quantity":3900,"price":10.6,"orders":2}],"sell":[{"quantity":1300,"price":11.35,"orders":1},{"quantity":1300,"price":11.4,"orders":1},{"quantity":1300,"price":11.45,"orders":1},{"quantity":1300,"price":11.5,"orders":1},{"quantity":1300,"price":11.65,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":11.5,"volume":507000,"average_price":11.83,"oi":1306500.0,"net_change":-1.25,"total_buy_quantity":247000.0,"total_sell_quantity":317200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1751882399023","oi_day_high":1306500.0,"oi_day_low":1176500.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":16.15,"high":18.9,"low":12.45,"close":18.9},"depth":{"buy":[{"quantity":1000,"price":17.95,"orders":1},{"quantity":1000,"price":17.9,"orders":1},{"quantity":2000,"price":17.45,"orders":1},{"quantity":1000,"price":17.2,"orders":1},{"quantity":2000,"price":17.15,"orders":2}],"sell":[{"quantity":2000,"price":18.55,"orders":2},{"quantity":1000,"price":18.85,"orders":1},{"quantity":1000,"price":18.9,"orders":1},{"quantity":4000,"price":18.95,"orders":2},{"quantity":2000,"price":19.0,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":18.9,"volume":74000,"average_price":15.9,"oi":155000.0,"net_change":4.1,"total_buy_quantity":175000.0,"total_sell_quantity":101000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1751882204054","oi_day_high":162000.0,"oi_day_low":151000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":14.4,"high":14.4,"low":10.0,"close":10.35},"depth":{"buy":[{"quantity":875,"price":10.2,"orders":1},{"quantity":875,"price":10.15,"orders":1},{"quantity":875,"price":10.1,"orders":1},{"quantity":3500,"price":10.05,"orders":3},{"quantity":3500,"price":10.0,"orders":2}],"sell":[{"quantity":875,"price":10.5,"orders":1},{"quantity":875,"price":10.55,"orders":1},{"quantity":875,"price":10.6,"orders":1},{"quantity":1750,"price":10.65,"orders":2},{"quantity":1750,"price":10.75,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":10.35,"volume":162750,"average_price":10.89,"oi":456750.0,"net_change":-1.9,"total_buy_quantity":266000.0,"total_sell_quantity":148750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1751882387788","oi_day_high":463750.0,"oi_day_low":449750.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":34.2,"high":39.0,"low":24.3,"close":24.9},"depth":{"buy":[{"quantity":500,"price":24.9,"orders":1},{"quantity":250,"price":24.5,"orders":1},{"quantity":250,"price":24.4,"orders":1},{"quantity":500,"price":24.0,"orders":1},{"quantity":750,"price":23.6,"orders":2}],"sell":[{"quantity":250,"price":25.8,"orders":1},{"quantity":250,"price":25.85,"orders":1},{"quantity":2250,"price":25.95,"orders":1},{"quantity":500,"price":26.95,"orders":1},{"quantity":5000,"price":28.55,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":24.9,"volume":24750,"average_price":31.54,"oi":65750.0,"net_change":-10.55,"total_buy_quantity":69750.0,"total_sell_quantity":46750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.35,"last_trade_time":"1751882211264","oi_day_high":67000.0,"oi_day_low":65750.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":30.2,"high":30.8,"low":24.75,"close":27.0},"depth":{"buy":[{"quantity":4200,"price":27.05,"orders":1},{"quantity":5600,"price":26.9,"orders":5},{"quantity":700,"price":26.85,"orders":1},{"quantity":2800,"price":26.8,"orders":2},{"quantity":1400,"price":26.75,"orders":2}],"sell":[{"quantity":27300,"price":27.1,"orders":5},{"quantity":1400,"price":27.15,"orders":2},{"quantity":4200,"price":27.2,"orders":5},{"quantity":2800,"price":27.25,"orders":4},{"quantity":7000,"price":27.3,"orders":6}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":27.0,"volume":2286200,"average_price":26.46,"oi":1617000.0,"net_change":-3.35,"total_buy_quantity":371000.0,"total_sell_quantity":250600.0,"lower_circuit_limit":1.25,"upper_circuit_limit":59.45,"last_trade_time":"1751882396276","oi_day_high":1755600.0,"oi_day_low":1386700.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":13.5,"high":13.8,"low":9.65,"close":10.0},"depth":{"buy":[{"quantity":5100,"price":9.85,"orders":3},{"quantity":1700,"price":9.8,"orders":1},{"quantity":3400,"price":9.75,"orders":2},{"quantity":5100,"price":9.65,"orders":2},{"quantity":5100,"price":9.55,"orders":2}],"sell":[{"quantity":5100,"price":10.1,"orders":3},{"quantity":1700,"price":10.15,"orders":1},{"quantity":3400,"price":10.2,"orders":2},{"quantity":1700,"price":10.3,"orders":1},{"quantity":1700,"price":10.4,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":10.0,"volume":1625200,"average_price":11.36,"oi":287300.0,"net_change":-8.45,"total_buy_quantity":368900.0,"total_sell_quantity":343400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1751882351434","oi_day_high":375700.0,"oi_day_low":229500.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":10.3,"high":12.25,"low":5.65,"close":5.75},"depth":{"buy":[{"quantity":2100,"price":5.7,"orders":5},{"quantity":1800,"price":5.65,"orders":4},{"quantity":1200,"price":5.6,"orders":2},{"quantity":300,"price":5.55,"orders":1},{"quantity":1200,"price":5.35,"orders":2}],"sell":[{"quantity":300,"price":5.8,"orders":1},{"quantity":900,"price":5.85,"orders":3},{"quantity":1500,"price":5.9,"orders":5},{"quantity":900,"price":5.95,"orders":3},{"quantity":900,"price":6.0,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":5.75,"volume":657000,"average_price":7.57,"oi":221100.0,"net_change":-9.35,"total_buy_quantity":316800.0,"total_sell_quantity":60000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1751882393037","oi_day_high":326100.0,"oi_day_low":221100.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":31.05,"high":33.15,"low":24.75,"close":27.6},"depth":{"buy":[{"quantity":625,"price":26.7,"orders":1},{"quantity":625,"price":26.65,"orders":1},{"quantity":625,"price":26.6,"orders":1},{"quantity":1250,"price":26.2,"orders":2},{"quantity":1250,"price":26.15,"orders":1}],"sell":[{"quantity":2500,"price":27.6,"orders":3},{"quantity":625,"price":27.95,"orders":1},{"quantity":1250,"price":28.0,"orders":2},{"quantity":625,"price":28.1,"orders":1},{"quantity":1875,"price":28.4,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":27.6,"volume":306875,"average_price":27.64,"oi":655625.0,"net_change":-0.95,"total_buy_quantity":147500.0,"total_sell_quantity":111250.0,"lower_circuit_limit":2.55,"upper_circuit_limit":54.55,"last_trade_time":"1751882399487","oi_day_high":659375.0,"oi_day_low":631875.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":7.5,"high":8.0,"low":6.25,"close":7.5},"depth":{"buy":[{"quantity":750,"price":6.7,"orders":3},{"quantity":250,"price":6.5,"orders":1},{"quantity":500,"price":6.45,"orders":2},{"quantity":1500,"price":6.35,"orders":2},{"quantity":250,"price":6.25,"orders":1}],"sell":[{"quantity":250,"price":7.1,"orders":1},{"quantity":250,"price":7.15,"orders":1},{"quantity":250,"price":7.25,"orders":1},{"quantity":750,"price":7.75,"orders":2},{"quantity":750,"price":7.8,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":7.5,"volume":35500,"average_price":7.17,"oi":133750.0,"net_change":-2.0,"total_buy_quantity":143500.0,"total_sell_quantity":42500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1751881182756","oi_day_high":133750.0,"oi_day_low":127000.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":39.95,"high":43.95,"low":38.8,"close":40.6},"depth":{"buy":[{"quantity":375,"price":37.95,"orders":1},{"quantity":375,"price":37.9,"orders":1},{"quantity":375,"price":37.4,"orders":1},{"quantity":375,"price":37.35,"orders":1},{"quantity":7125,"price":35.45,"orders":1}],"sell":[{"quantity":375,"price":41.9,"orders":1},{"quantity":375,"price":42.95,"orders":1},{"quantity":375,"price":43.0,"orders":1},{"quantity":375,"price":43.3,"orders":1},{"quantity":1125,"price":46.35,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":40.6,"volume":13125,"average_price":41.51,"oi":55125.0,"net_change":0.6,"total_buy_quantity":74625.0,"total_sell_quantity":30750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.5,"last_trade_time":"1751882170348","oi_day_high":57375.0,"oi_day_low":54750.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":13.75,"high":14.75,"low":12.95,"close":14.0},"depth":{"buy":[{"quantity":700,"price":13.9,"orders":1},{"quantity":4200,"price":13.85,"orders":2},{"quantity":700,"price":13.7,"orders":1},{"quantity":1400,"price":13.5,"orders":2},{"quantity":2100,"price":13.3,"orders":2}],"sell":[{"quantity":3500,"price":14.0,"orders":1},{"quantity":700,"price":14.2,"orders":1},{"quantity":2100,"price":14.9,"orders":3},{"quantity":700,"price":14.95,"orders":1},{"quantity":700,"price":15.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":14.0,"volume":345100,"average_price":13.88,"oi":685300.0,"net_change":0.75,"total_buy_quantity":176400.0,"total_sell_quantity":144200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1751882397035","oi_day_high":709100.0,"oi_day_low":606200.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":7.3,"high":8.4,"low":6.3,"close":8.0},"depth":{"buy":[{"quantity":1800,"price":7.9,"orders":1},{"quantity":1800,"price":7.85,"orders":1},{"quantity":1800,"price":7.8,"orders":1},{"quantity":5400,"price":7.75,"orders":3},{"quantity":3600,"price":7.7,"orders":2}],"sell":[{"quantity":16200,"price":8.0,"orders":2},{"quantity":5400,"price":8.05,"orders":3},{"quantity":3600,"price":8.1,"orders":2},{"quantity":16200,"price":8.15,"orders":4},{"quantity":7200,"price":8.25,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":8.0,"volume":984600,"average_price":7.38,"oi":1585800.0,"net_change":0.35,"total_buy_quantity":396000.0,"total_sell_quantity":432000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1751882388876","oi_day_high":1612800.0,"oi_day_low":1564200.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":2.0,"high":2.25,"low":1.85,"close":2.0},"depth":{"buy":[{"quantity":19250,"price":1.9,"orders":5},{"quantity":16500,"price":1.85,"orders":4},{"quantity":19250,"price":1.8,"orders":5},{"quantity":13750,"price":1.75,"orders":3},{"quantity":2750,"price":1.7,"orders":1}],"sell":[{"quantity":13750,"price":2.0,"orders":4},{"quantity":11000,"price":2.05,"orders":3},{"quantity":16500,"price":2.1,"orders":6},{"quantity":13750,"price":2.15,"orders":5},{"quantity":5500,"price":2.2,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":2.0,"volume":308000,"average_price":2.03,"oi":998250.0,"net_change":-0.15,"total_buy_quantity":352000.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1751882297121","oi_day_high":1050500.0,"oi_day_low":995500.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":29.0,"high":34.0,"low":24.9,"close":32.0},"depth":{"buy":[{"quantity":2850,"price":32.0,"orders":6},{"quantity":475,"price":31.95,"orders":1},{"quantity":475,"price":31.9,"orders":1},{"quantity":475,"price":31.75,"orders":1},{"quantity":475,"price":31.7,"orders":1}],"sell":[{"quantity":475,"price":32.35,"orders":1},{"quantity":475,"price":32.4,"orders":1},{"quantity":1425,"price":32.5,"orders":3},{"quantity":475,"price":32.6,"orders":1},{"quantity":475,"price":32.8,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":32.0,"volume":1796450,"average_price":29.65,"oi":900600.0,"net_change":3.1,"total_buy_quantity":253175.0,"total_sell_quantity":174325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.6,"last_trade_time":"1751882393979","oi_day_high":1014600.0,"oi_day_low":900600.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":19.15,"high":22.1,"low":18.3,"close":18.3},"depth":{"buy":[{"quantity":900,"price":19.45,"orders":1},{"quantity":1800,"price":18.95,"orders":1},{"quantity":900,"price":18.3,"orders":1},{"quantity":1800,"price":18.25,"orders":1},{"quantity":2700,"price":18.05,"orders":2}],"sell":[{"quantity":900,"price":20.5,"orders":1},{"quantity":900,"price":20.55,"orders":1},{"quantity":900,"price":20.6,"orders":1},{"quantity":900,"price":20.65,"orders":1},{"quantity":900,"price":20.75,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":18.3,"volume":28800,"average_price":20.31,"oi":116100.0,"net_change":1.0,"total_buy_quantity":158400.0,"total_sell_quantity":122400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1751881191915","oi_day_high":117900.0,"oi_day_low":108900.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":250.0,"high":270.9,"low":239.0,"close":239.0},"depth":{"buy":[{"quantity":125,"price":237.35,"orders":1},{"quantity":125,"price":237.3,"orders":1},{"quantity":125,"price":236.1,"orders":1},{"quantity":250,"price":234.05,"orders":1},{"quantity":125,"price":232.8,"orders":1}],"sell":[{"quantity":125,"price":244.45,"orders":1},{"quantity":250,"price":244.5,"orders":2},{"quantity":125,"price":244.55,"orders":1},{"quantity":125,"price":244.65,"orders":1},{"quantity":125,"price":245.75,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":239.0,"volume":15375,"average_price":255.68,"oi":93500.0,"net_change":4.55,"total_buy_quantity":6625.0,"total_sell_quantity":10375.0,"lower_circuit_limit":26.9,"upper_circuit_limit":442.0,"last_trade_time":"1751882273007","oi_day_high":95625.0,"oi_day_low":93500.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":148.95,"high":152.5,"low":123.85,"close":132.0},"depth":{"buy":[{"quantity":125,"price":132.05,"orders":1},{"quantity":125,"price":132.0,"orders":1},{"quantity":125,"price":126.1,"orders":1},{"quantity":125,"price":126.05,"orders":1},{"quantity":125,"price":126.0,"orders":1}],"sell":[{"quantity":125,"price":137.25,"orders":1},{"quantity":125,"price":137.3,"orders":1},{"quantity":125,"price":137.6,"orders":1},{"quantity":375,"price":144.6,"orders":1},{"quantity":375,"price":144.8,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":132.0,"volume":5125,"average_price":136.23,"oi":11125.0,"net_change":-15.45,"total_buy_quantity":9000.0,"total_sell_quantity":7375.0,"lower_circuit_limit":17.85,"upper_circuit_limit":277.05,"last_trade_time":"1751882313523","oi_day_high":12250.0,"oi_day_low":11125.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":31.25,"high":31.25,"low":26.8,"close":27.45},"depth":{"buy":[{"quantity":875,"price":27.05,"orders":1},{"quantity":875,"price":27.0,"orders":1},{"quantity":875,"price":26.65,"orders":1},{"quantity":1750,"price":26.05,"orders":1},{"quantity":3500,"price":25.3,"orders":1}],"sell":[{"quantity":875,"price":28.25,"orders":1},{"quantity":875,"price":28.3,"orders":1},{"quantity":875,"price":28.35,"orders":1},{"quantity":1750,"price":28.95,"orders":1},{"quantity":8750,"price":29.85,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":27.45,"volume":28875,"average_price":28.51,"oi":126875.0,"net_change":-3.8,"total_buy_quantity":84875.0,"total_sell_quantity":61250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.85,"last_trade_time":"1751881550253","oi_day_high":130375.0,"oi_day_low":126000.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":25.95,"high":31.4,"low":23.85,"close":27.4},"depth":{"buy":[{"quantity":1500,"price":25.25,"orders":2},{"quantity":1000,"price":25.0,"orders":2},{"quantity":10500,"price":24.85,"orders":1},{"quantity":500,"price":23.0,"orders":1},{"quantity":1500,"price":22.0,"orders":1}],"sell":[{"quantity":500,"price":27.95,"orders":1},{"quantity":1500,"price":28.0,"orders":3},{"quantity":1000,"price":29.65,"orders":1},{"quantity":2500,"price":30.0,"orders":3},{"quantity":2000,"price":30.2,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":27.4,"volume":229500,"average_price":26.58,"oi":212500.0,"net_change":4.65,"total_buy_quantity":118500.0,"total_sell_quantity":84500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.85,"last_trade_time":"1751882335293","oi_day_high":240000.0,"oi_day_low":207500.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":2.55,"high":2.9,"low":2.3,"close":2.4},"depth":{"buy":[{"quantity":19200,"price":2.4,"orders":1},{"quantity":38400,"price":2.35,"orders":6},{"quantity":44800,"price":2.3,"orders":5},{"quantity":64000,"price":2.25,"orders":8},{"quantity":32000,"price":2.2,"orders":4}],"sell":[{"quantity":44800,"price":2.45,"orders":6},{"quantity":38400,"price":2.5,"orders":5},{"quantity":83200,"price":2.55,"orders":12},{"quantity":19200,"price":2.6,"orders":3},{"quantity":25600,"price":2.65,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":2.4,"volume":5273600,"average_price":2.69,"oi":3622400.0,"net_change":-0.4,"total_buy_quantity":1094400.0,"total_sell_quantity":1900800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1751882394958","oi_day_high":3801600.0,"oi_day_low":3257600.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":33.45,"high":34.9,"low":12.1,"close":15.75},"depth":{"buy":[{"quantity":750,"price":15.7,"orders":2},{"quantity":375,"price":15.5,"orders":1},{"quantity":375,"price":14.95,"orders":1},{"quantity":3000,"price":14.9,"orders":2},{"quantity":375,"price":14.8,"orders":1}],"sell":[{"quantity":750,"price":16.0,"orders":2},{"quantity":375,"price":16.15,"orders":1},{"quantity":750,"price":16.2,"orders":2},{"quantity":750,"price":16.25,"orders":2},{"quantity":375,"price":16.35,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":15.75,"volume":351375,"average_price":17.24,"oi":120375.0,"net_change":-19.0,"total_buy_quantity":123375.0,"total_sell_quantity":87375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.65,"last_trade_time":"1751882253908","oi_day_high":135750.0,"oi_day_low":102375.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":15.0,"high":15.6,"low":12.2,"close":12.45},"depth":{"buy":[{"quantity":825,"price":12.4,"orders":1},{"quantity":825,"price":12.35,"orders":1},{"quantity":1650,"price":12.3,"orders":2},{"quantity":825,"price":12.25,"orders":1},{"quantity":4125,"price":12.2,"orders":5}],"sell":[{"quantity":3300,"price":12.5,"orders":4},{"quantity":1650,"price":12.6,"orders":2},{"quantity":2475,"price":12.85,"orders":2},{"quantity":825,"price":12.9,"orders":1},{"quantity":2475,"price":12.95,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":12.45,"volume":1091475,"average_price":13.55,"oi":2096325.0,"net_change":-2.8,"total_buy_quantity":301125.0,"total_sell_quantity":339900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1751882385108","oi_day_high":2156550.0,"oi_day_low":2038575.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":16.3,"high":16.35,"low":11.55,"close":15.0},"depth":{"buy":[{"quantity":1200,"price":13.9,"orders":1},{"quantity":3600,"price":13.85,"orders":2},{"quantity":3600,"price":13.25,"orders":2},{"quantity":20400,"price":12.95,"orders":2},{"quantity":2400,"price":12.65,"orders":1}],"sell":[{"quantity":1200,"price":15.1,"orders":1},{"quantity":1200,"price":15.15,"orders":1},{"quantity":1200,"price":15.2,"orders":1},{"quantity":2400,"price":15.25,"orders":1},{"quantity":1200,"price":15.5,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":15.0,"volume":1068000,"average_price":13.49,"oi":328800.0,"net_change":-1.5,"total_buy_quantity":274800.0,"total_sell_quantity":142800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1751882389531","oi_day_high":380400.0,"oi_day_low":328800.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":45.15,"high":48.5,"low":40.5,"close":47.7},"depth":{"buy":[{"quantity":350,"price":46.45,"orders":1},{"quantity":350,"price":46.4,"orders":1},{"quantity":3500,"price":46.35,"orders":1},{"quantity":350,"price":46.25,"orders":1},{"quantity":700,"price":45.95,"orders":1}],"sell":[{"quantity":350,"price":47.35,"orders":1},{"quantity":700,"price":47.4,"orders":2},{"quantity":350,"price":47.45,"orders":1},{"quantity":350,"price":47.7,"orders":1},{"quantity":350,"price":47.75,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":47.7,"volume":138250,"average_price":45.05,"oi":151200.0,"net_change":1.35,"total_buy_quantity":36050.0,"total_sell_quantity":61250.0,"lower_circuit_limit":7.55,"upper_circuit_limit":85.15,"last_trade_time":"1751882377709","oi_day_high":167650.0,"oi_day_low":150500.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":112.0,"high":126.75,"low":101.65,"close":106.0},"depth":{"buy":[{"quantity":150,"price":107.5,"orders":1},{"quantity":150,"price":107.45,"orders":1},{"quantity":150,"price":106.9,"orders":1},{"quantity":150,"price":106.85,"orders":1},{"quantity":150,"price":106.75,"orders":1}],"sell":[{"quantity":300,"price":108.0,"orders":1},{"quantity":300,"price":108.35,"orders":1},{"quantity":150,"price":108.65,"orders":1},{"quantity":450,"price":108.7,"orders":3},{"quantity":150,"price":109.7,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":106.0,"volume":278850,"average_price":115.38,"oi":172350.0,"net_change":-6.25,"total_buy_quantity":34800.0,"total_sell_quantity":38700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":226.5,"last_trade_time":"1751882397017","oi_day_high":178950.0,"oi_day_low":162150.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":17.8,"high":19.6,"low":16.7,"close":18.75},"depth":{"buy":[{"quantity":1600,"price":18.6,"orders":2},{"quantity":800,"price":18.45,"orders":1},{"quantity":800,"price":18.4,"orders":1},{"quantity":800,"price":18.35,"orders":1},{"quantity":1600,"price":18.3,"orders":2}],"sell":[{"quantity":800,"price":18.95,"orders":1},{"quantity":800,"price":19.3,"orders":1},{"quantity":800,"price":19.35,"orders":1},{"quantity":2400,"price":19.45,"orders":2},{"quantity":1600,"price":19.6,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":18.75,"volume":472800,"average_price":17.59,"oi":1027200.0,"net_change":1.25,"total_buy_quantity":224800.0,"total_sell_quantity":115200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1751882380176","oi_day_high":1103200.0,"oi_day_low":1020800.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":124.95,"high":159.0,"low":112.8,"close":121.25},"depth":{"buy":[{"quantity":125,"price":122.5,"orders":1},{"quantity":125,"price":122.45,"orders":1},{"quantity":125,"price":122.4,"orders":1},{"quantity":250,"price":121.1,"orders":2},{"quantity":125,"price":121.05,"orders":1}],"sell":[{"quantity":250,"price":125.1,"orders":2},{"quantity":125,"price":125.2,"orders":1},{"quantity":125,"price":125.25,"orders":1},{"quantity":250,"price":125.95,"orders":1},{"quantity":250,"price":126.75,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":121.25,"volume":101750,"average_price":129.97,"oi":103500.0,"net_change":3.4,"total_buy_quantity":30000.0,"total_sell_quantity":18250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":293.5,"last_trade_time":"1751882393700","oi_day_high":103625.0,"oi_day_low":96750.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1525.0,"high":1525.0,"low":1200.0,"close":1269.7},"depth":{"buy":[{"quantity":25,"price":1270.8,"orders":1},{"quantity":25,"price":1270.75,"orders":1},{"quantity":25,"price":1269.75,"orders":1},{"quantity":25,"price":1217.35,"orders":1},{"quantity":175,"price":1214.1,"orders":2}],"sell":[{"quantity":25,"price":1383.8,"orders":1},{"quantity":50,"price":1383.85,"orders":2},{"quantity":25,"price":1383.9,"orders":1},{"quantity":25,"price":1383.95,"orders":1},{"quantity":25,"price":1384.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1269.7,"volume":300,"average_price":1321.13,"oi":7000.0,"net_change":-330.75,"total_buy_quantity":1275.0,"total_sell_quantity":2050.0,"lower_circuit_limit":585.3,"upper_circuit_limit":2615.6,"last_trade_time":"1751879944962","oi_day_high":7000.0,"oi_day_low":6925.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":189.05,"high":209.0,"low":132.0,"close":140.0},"depth":{"buy":[{"quantity":50,"price":138.2,"orders":1},{"quantity":50,"price":138.0,"orders":1},{"quantity":50,"price":133.25,"orders":1},{"quantity":100,"price":133.2,"orders":2},{"quantity":100,"price":133.15,"orders":2}],"sell":[{"quantity":200,"price":140.75,"orders":1},{"quantity":200,"price":141.0,"orders":2},{"quantity":50,"price":142.45,"orders":1},{"quantity":50,"price":142.5,"orders":1},{"quantity":50,"price":143.45,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":140.0,"volume":161150,"average_price":157.25,"oi":118550.0,"net_change":-69.15,"total_buy_quantity":22050.0,"total_sell_quantity":22450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":467.9,"last_trade_time":"1751882397226","oi_day_high":119300.0,"oi_day_low":85000.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":22.65,"high":24.5,"low":15.55,"close":18.45},"depth":{"buy":[{"quantity":1400,"price":18.45,"orders":2},{"quantity":1400,"price":18.4,"orders":2},{"quantity":3500,"price":18.35,"orders":4},{"quantity":700,"price":18.2,"orders":1},{"quantity":2100,"price":18.15,"orders":2}],"sell":[{"quantity":700,"price":18.7,"orders":1},{"quantity":700,"price":18.75,"orders":1},{"quantity":700,"price":18.85,"orders":1},{"quantity":1400,"price":18.9,"orders":2},{"quantity":700,"price":18.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":18.45,"volume":1021300,"average_price":18.99,"oi":888300.0,"net_change":-0.45,"total_buy_quantity":660800.0,"total_sell_quantity":149800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.2,"last_trade_time":"1751882398252","oi_day_high":950600.0,"oi_day_low":814100.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":6.3,"high":6.4,"low":5.7,"close":6.0},"depth":{"buy":[{"quantity":27825,"price":5.9,"orders":3},{"quantity":9275,"price":5.85,"orders":1},{"quantity":27825,"price":5.8,"orders":3},{"quantity":74200,"price":5.65,"orders":3},{"quantity":139125,"price":5.6,"orders":2}],"sell":[{"quantity":18550,"price":6.0,"orders":2},{"quantity":18550,"price":6.05,"orders":2},{"quantity":18550,"price":6.1,"orders":2},{"quantity":27825,"price":6.15,"orders":3},{"quantity":64925,"price":6.25,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":6.0,"volume":222600,"average_price":6.04,"oi":3672900.0,"net_change":-0.3,"total_buy_quantity":936775.0,"total_sell_quantity":1010975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1751882084578","oi_day_high":3737825.0,"oi_day_low":3672900.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":59.5,"high":62.0,"low":59.5,"close":61.4},"depth":{"buy":[{"quantity":400,"price":60.05,"orders":1},{"quantity":400,"price":60.0,"orders":1},{"quantity":400,"price":59.95,"orders":1},{"quantity":400,"price":59.85,"orders":1},{"quantity":400,"price":59.8,"orders":1}],"sell":[{"quantity":400,"price":62.55,"orders":1},{"quantity":800,"price":62.6,"orders":2},{"quantity":400,"price":62.65,"orders":1},{"quantity":400,"price":62.7,"orders":1},{"quantity":800,"price":62.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":61.4,"volume":8400,"average_price":60.84,"oi":74000.0,"net_change":-1.3,"total_buy_quantity":29600.0,"total_sell_quantity":44400.0,"lower_circuit_limit":15.15,"upper_circuit_limit":110.25,"last_trade_time":"1751881883376","oi_day_high":74400.0,"oi_day_low":71600.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":3.95,"high":4.8,"low":3.25,"close":3.35},"depth":{"buy":[{"quantity":21725,"price":3.25,"orders":11},{"quantity":23700,"price":3.2,"orders":7},{"quantity":5925,"price":3.15,"orders":3},{"quantity":23700,"price":3.1,"orders":5},{"quantity":19750,"price":3.05,"orders":3}],"sell":[{"quantity":11850,"price":3.35,"orders":5},{"quantity":13825,"price":3.4,"orders":6},{"quantity":29625,"price":3.45,"orders":7},{"quantity":19750,"price":3.5,"orders":9},{"quantity":25675,"price":3.55,"orders":5}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":3.35,"volume":1767625,"average_price":3.91,"oi":1483225.0,"net_change":-1.05,"total_buy_quantity":576700.0,"total_sell_quantity":748525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1751882399025","oi_day_high":1502975.0,"oi_day_low":1319300.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":5.0,"high":5.1,"low":4.05,"close":4.9},"depth":{"buy":[{"quantity":17000,"price":4.75,"orders":4},{"quantity":17000,"price":4.7,"orders":4},{"quantity":38250,"price":4.65,"orders":6},{"quantity":4250,"price":4.6,"orders":1},{"quantity":38250,"price":4.55,"orders":4}],"sell":[{"quantity":12750,"price":4.9,"orders":3},{"quantity":12750,"price":4.95,"orders":3},{"quantity":17000,"price":5.0,"orders":4},{"quantity":21250,"price":5.05,"orders":4},{"quantity":68000,"price":5.1,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":4.9,"volume":1228250,"average_price":4.51,"oi":4173500.0,"net_change":0.3,"total_buy_quantity":901000.0,"total_sell_quantity":833000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1751882343049","oi_day_high":4190500.0,"oi_day_low":4063000.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":559800,"price":0.5,"orders":5},{"quantity":3141100,"price":0.45,"orders":25},{"quantity":5660200,"price":0.4,"orders":23},{"quantity":6468800,"price":0.35,"orders":14},{"quantity":7495100,"price":0.3,"orders":15}],"sell":[{"quantity":1150700,"price":0.55,"orders":18},{"quantity":4011900,"price":0.6,"orders":36},{"quantity":2208100,"price":0.65,"orders":12},{"quantity":2799000,"price":0.7,"orders":10},{"quantity":1244000,"price":0.75,"orders":6}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.5,"volume":15954300,"average_price":0.51,"oi":6.22311E7,"net_change":-0.05,"total_buy_quantity":3.92482E7,"total_sell_quantity":1.44615E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1751882394567","oi_day_high":6.27287E7,"oi_day_low":6.05206E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":73.9,"high":95.9,"low":68.4,"close":89.5},"depth":{"buy":[{"quantity":475,"price":88.85,"orders":1},{"quantity":2375,"price":88.8,"orders":1},{"quantity":5225,"price":88.05,"orders":2},{"quantity":475,"price":87.65,"orders":1},{"quantity":475,"price":87.45,"orders":1}],"sell":[{"quantity":475,"price":89.85,"orders":1},{"quantity":475,"price":89.9,"orders":1},{"quantity":475,"price":90.1,"orders":1},{"quantity":475,"price":90.8,"orders":1},{"quantity":1425,"price":91.0,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":89.5,"volume":223250,"average_price":85.36,"oi":218500.0,"net_change":10.15,"total_buy_quantity":57475.0,"total_sell_quantity":57475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.1,"last_trade_time":"1751882332647","oi_day_high":254125.0,"oi_day_low":218500.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":1.15,"high":1.15,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":224000,"price":0.8,"orders":7},{"quantity":88000,"price":0.75,"orders":4},{"quantity":80000,"price":0.7,"orders":5},{"quantity":32000,"price":0.65,"orders":4},{"quantity":40000,"price":0.6,"orders":5}],"sell":[{"quantity":72000,"price":0.9,"orders":6},{"quantity":32000,"price":0.95,"orders":3},{"quantity":40000,"price":1.0,"orders":5},{"quantity":24000,"price":1.05,"orders":3},{"quantity":24000,"price":1.1,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":0.85,"volume":664000,"average_price":0.89,"oi":1152000.0,"net_change":-0.4,"total_buy_quantity":1088000.0,"total_sell_quantity":1096000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1751882394245","oi_day_high":1272000.0,"oi_day_low":1152000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":71.15,"high":86.8,"low":65.7,"close":73.0},"depth":{"buy":[{"quantity":875,"price":72.25,"orders":1},{"quantity":175,"price":72.15,"orders":1},{"quantity":350,"price":72.1,"orders":2},{"quantity":350,"price":72.05,"orders":2},{"quantity":350,"price":72.0,"orders":2}],"sell":[{"quantity":175,"price":74.2,"orders":1},{"quantity":525,"price":74.25,"orders":2},{"quantity":175,"price":74.9,"orders":1},{"quantity":700,"price":74.95,"orders":3},{"quantity":1225,"price":75.0,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":73.0,"volume":466725,"average_price":74.03,"oi":494900.0,"net_change":-7.2,"total_buy_quantity":64400.0,"total_sell_quantity":101850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.65,"last_trade_time":"1751882396148","oi_day_high":506450.0,"oi_day_low":430850.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":245.0,"high":258.3,"low":234.9,"close":240.0},"depth":{"buy":[{"quantity":175,"price":232.3,"orders":1},{"quantity":175,"price":232.25,"orders":1},{"quantity":1750,"price":226.4,"orders":1},{"quantity":1225,"price":224.6,"orders":2},{"quantity":875,"price":222.95,"orders":1}],"sell":[{"quantity":875,"price":245.45,"orders":2},{"quantity":175,"price":245.5,"orders":1},{"quantity":175,"price":245.6,"orders":1},{"quantity":175,"price":245.7,"orders":1},{"quantity":175,"price":246.05,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":240.0,"volume":2100,"average_price":246.74,"oi":58275.0,"net_change":-50.0,"total_buy_quantity":15925.0,"total_sell_quantity":14350.0,"lower_circuit_limit":43.9,"upper_circuit_limit":536.1,"last_trade_time":"1751881795518","oi_day_high":58450.0,"oi_day_low":58275.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":26.0,"high":29.0,"low":24.7,"close":26.65},"depth":{"buy":[{"quantity":250,"price":25.05,"orders":1},{"quantity":250,"price":25.0,"orders":1},{"quantity":250,"price":24.2,"orders":1},{"quantity":250,"price":24.1,"orders":1},{"quantity":250,"price":23.65,"orders":1}],"sell":[{"quantity":250,"price":26.7,"orders":1},{"quantity":500,"price":27.0,"orders":1},{"quantity":250,"price":27.05,"orders":1},{"quantity":5000,"price":31.15,"orders":1},{"quantity":500,"price":32.15,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":26.65,"volume":5500,"average_price":26.37,"oi":60250.0,"net_change":2.0,"total_buy_quantity":72250.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.75,"last_trade_time":"1751882222662","oi_day_high":60500.0,"oi_day_low":59500.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":126.8,"high":160.0,"low":121.15,"close":145.5},"depth":{"buy":[{"quantity":375,"price":142.0,"orders":1},{"quantity":750,"price":141.95,"orders":2},{"quantity":375,"price":141.9,"orders":1},{"quantity":375,"price":141.85,"orders":1},{"quantity":375,"price":141.75,"orders":1}],"sell":[{"quantity":750,"price":146.85,"orders":2},{"quantity":375,"price":146.9,"orders":1},{"quantity":375,"price":147.0,"orders":1},{"quantity":375,"price":147.6,"orders":1},{"quantity":375,"price":148.45,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":145.5,"volume":24750,"average_price":144.93,"oi":133500.0,"net_change":24.2,"total_buy_quantity":33750.0,"total_sell_quantity":35250.0,"lower_circuit_limit":43.6,"upper_circuit_limit":199.0,"last_trade_time":"1751882388843","oi_day_high":134625.0,"oi_day_low":132375.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":3.25,"high":3.6,"low":2.4,"close":2.75},"depth":{"buy":[{"quantity":6800,"price":2.55,"orders":3},{"quantity":5100,"price":2.5,"orders":3},{"quantity":5100,"price":2.45,"orders":3},{"quantity":3400,"price":2.4,"orders":2},{"quantity":3400,"price":2.35,"orders":2}],"sell":[{"quantity":3400,"price":2.75,"orders":2},{"quantity":6800,"price":2.8,"orders":4},{"quantity":5100,"price":2.85,"orders":2},{"quantity":5100,"price":2.9,"orders":1},{"quantity":5100,"price":2.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":2.75,"volume":221000,"average_price":2.9,"oi":724200.0,"net_change":-0.4,"total_buy_quantity":324700.0,"total_sell_quantity":355300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1751882183011","oi_day_high":724200.0,"oi_day_low":703800.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":21.0,"high":27.0,"low":21.0,"close":25.0},"depth":{"buy":[{"quantity":1950,"price":23.5,"orders":3},{"quantity":650,"price":23.45,"orders":1},{"quantity":650,"price":23.4,"orders":1},{"quantity":650,"price":23.35,"orders":1},{"quantity":650,"price":23.2,"orders":1}],"sell":[{"quantity":1300,"price":24.95,"orders":2},{"quantity":650,"price":25.0,"orders":1},{"quantity":650,"price":25.05,"orders":1},{"quantity":650,"price":25.3,"orders":1},{"quantity":1300,"price":25.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":25.0,"volume":39650,"average_price":23.4,"oi":303550.0,"net_change":0.5,"total_buy_quantity":135200.0,"total_sell_quantity":126750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.8,"last_trade_time":"1751882334279","oi_day_high":307450.0,"oi_day_low":303550.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":155.6,"high":179.5,"low":148.5,"close":179.15},"depth":{"buy":[{"quantity":150,"price":173.8,"orders":1},{"quantity":150,"price":173.75,"orders":1},{"quantity":150,"price":173.35,"orders":1},{"quantity":150,"price":173.3,"orders":1},{"quantity":300,"price":171.55,"orders":1}],"sell":[{"quantity":150,"price":178.65,"orders":1},{"quantity":150,"price":178.7,"orders":1},{"quantity":150,"price":179.55,"orders":1},{"quantity":150,"price":180.0,"orders":1},{"quantity":300,"price":181.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":179.15,"volume":86700,"average_price":164.21,"oi":112650.0,"net_change":41.85,"total_buy_quantity":18000.0,"total_sell_quantity":5250.0,"lower_circuit_limit":1.85,"upper_circuit_limit":272.75,"last_trade_time":"1751882393276","oi_day_high":118500.0,"oi_day_low":111150.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":5.9,"high":5.95,"low":3.9,"close":5.4},"depth":{"buy":[{"quantity":2925,"price":5.35,"orders":1},{"quantity":14625,"price":5.3,"orders":5},{"quantity":35100,"price":5.25,"orders":6},{"quantity":32175,"price":5.2,"orders":4},{"quantity":11700,"price":5.15,"orders":3}],"sell":[{"quantity":17550,"price":5.45,"orders":6},{"quantity":26325,"price":5.5,"orders":7},{"quantity":38025,"price":5.55,"orders":6},{"quantity":20475,"price":5.6,"orders":3},{"quantity":8775,"price":5.65,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":5.4,"volume":3170700,"average_price":4.76,"oi":3653325.0,"net_change":-0.35,"total_buy_quantity":810225.0,"total_sell_quantity":640575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1751882386917","oi_day_high":3937050.0,"oi_day_low":3638700.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":145.0,"high":150.85,"low":122.45,"close":150.1},"depth":{"buy":[{"quantity":275,"price":150.0,"orders":1},{"quantity":275,"price":148.85,"orders":1},{"quantity":825,"price":140.95,"orders":1},{"quantity":1375,"price":140.35,"orders":1},{"quantity":2750,"price":139.1,"orders":1}],"sell":[{"quantity":550,"price":161.95,"orders":2},{"quantity":275,"price":162.0,"orders":1},{"quantity":550,"price":162.1,"orders":2},{"quantity":275,"price":162.2,"orders":1},{"quantity":1925,"price":162.25,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":150.1,"volume":24475,"average_price":131.73,"oi":239525.0,"net_change":19.65,"total_buy_quantity":21450.0,"total_sell_quantity":23375.0,"lower_circuit_limit":29.25,"upper_circuit_limit":231.65,"last_trade_time":"1751882389824","oi_day_high":248600.0,"oi_day_low":238425.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":37.0,"high":37.0,"low":29.5,"close":34.9},"depth":{"buy":[{"quantity":6075,"price":34.55,"orders":3},{"quantity":2025,"price":34.5,"orders":1},{"quantity":2025,"price":34.45,"orders":1},{"quantity":2025,"price":34.4,"orders":1},{"quantity":4050,"price":34.35,"orders":2}],"sell":[{"quantity":2025,"price":34.85,"orders":1},{"quantity":20250,"price":34.9,"orders":1},{"quantity":4050,"price":35.0,"orders":2},{"quantity":18225,"price":35.1,"orders":1},{"quantity":2025,"price":35.15,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":34.9,"volume":309825,"average_price":33.39,"oi":670275.0,"net_change":3.45,"total_buy_quantity":210600.0,"total_sell_quantity":226800.0,"lower_circuit_limit":9.0,"upper_circuit_limit":53.9,"last_trade_time":"1751882301311","oi_day_high":767475.0,"oi_day_low":670275.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":10.0,"high":10.0,"low":7.8,"close":8.7},"depth":{"buy":[{"quantity":7500,"price":8.6,"orders":2},{"quantity":5000,"price":8.55,"orders":1},{"quantity":2500,"price":8.5,"orders":1},{"quantity":2500,"price":8.45,"orders":1},{"quantity":2500,"price":8.4,"orders":1}],"sell":[{"quantity":2500,"price":8.75,"orders":1},{"quantity":7500,"price":8.8,"orders":2},{"quantity":2500,"price":8.85,"orders":1},{"quantity":2500,"price":8.95,"orders":1},{"quantity":2500,"price":9.05,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":8.7,"volume":177500,"average_price":8.88,"oi":372500.0,"net_change":-1.45,"total_buy_quantity":297500.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1751882160033","oi_day_high":382500.0,"oi_day_low":342500.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":71.6,"high":75.7,"low":64.8,"close":69.2},"depth":{"buy":[{"quantity":200,"price":65.2,"orders":2},{"quantity":100,"price":65.15,"orders":1},{"quantity":100,"price":65.05,"orders":1},{"quantity":100,"price":65.0,"orders":1},{"quantity":100,"price":63.35,"orders":1}],"sell":[{"quantity":200,"price":78.8,"orders":2},{"quantity":100,"price":78.85,"orders":1},{"quantity":100,"price":78.95,"orders":1},{"quantity":200,"price":79.0,"orders":2},{"quantity":2000,"price":82.15,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":69.2,"volume":19500,"average_price":69.36,"oi":31800.0,"net_change":-2.4,"total_buy_quantity":20600.0,"total_sell_quantity":7900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.45,"last_trade_time":"1751882085853","oi_day_high":36600.0,"oi_day_low":30900.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":207.05,"high":248.0,"low":198.0,"close":220.5},"depth":{"buy":[{"quantity":75,"price":217.35,"orders":1},{"quantity":75,"price":217.3,"orders":1},{"quantity":75,"price":216.8,"orders":1},{"quantity":75,"price":216.75,"orders":1},{"quantity":75,"price":211.75,"orders":1}],"sell":[{"quantity":75,"price":220.45,"orders":1},{"quantity":75,"price":220.5,"orders":1},{"quantity":375,"price":221.75,"orders":1},{"quantity":75,"price":222.0,"orders":1},{"quantity":75,"price":223.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":220.5,"volume":173400,"average_price":225.35,"oi":106800.0,"net_change":9.9,"total_buy_quantity":15975.0,"total_sell_quantity":21075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":448.7,"last_trade_time":"1751882396035","oi_day_high":118200.0,"oi_day_low":104025.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":45.0,"high":58.45,"low":36.7,"close":43.55},"depth":{"buy":[{"quantity":300,"price":43.55,"orders":1},{"quantity":600,"price":43.5,"orders":2},{"quantity":300,"price":43.05,"orders":1},{"quantity":6000,"price":43.0,"orders":1},{"quantity":600,"price":42.75,"orders":2}],"sell":[{"quantity":300,"price":44.8,"orders":1},{"quantity":300,"price":44.85,"orders":1},{"quantity":300,"price":44.9,"orders":1},{"quantity":300,"price":44.95,"orders":1},{"quantity":600,"price":45.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":43.55,"volume":95700,"average_price":49.39,"oi":53100.0,"net_change":0.45,"total_buy_quantity":83700.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.5,"last_trade_time":"1751882385111","oi_day_high":56400.0,"oi_day_low":32100.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":13.4,"high":18.0,"low":13.4,"close":17.45},"depth":{"buy":[{"quantity":1800,"price":17.2,"orders":1},{"quantity":1800,"price":17.15,"orders":1},{"quantity":1800,"price":16.95,"orders":1},{"quantity":1800,"price":16.9,"orders":1},{"quantity":3600,"price":16.7,"orders":2}],"sell":[{"quantity":1800,"price":17.65,"orders":1},{"quantity":1800,"price":17.75,"orders":1},{"quantity":1800,"price":17.8,"orders":1},{"quantity":1800,"price":18.0,"orders":1},{"quantity":1800,"price":18.1,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":17.45,"volume":73800,"average_price":15.39,"oi":289800.0,"net_change":3.1,"total_buy_quantity":178200.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1751882232221","oi_day_high":307800.0,"oi_day_low":288000.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":35.6,"high":35.6,"low":35.6,"close":35.6},"depth":{"buy":[{"quantity":4200,"price":30.95,"orders":1},{"quantity":2100,"price":30.9,"orders":2},{"quantity":1050,"price":30.45,"orders":1},{"quantity":42000,"price":20.15,"orders":1},{"quantity":9450,"price":19.7,"orders":1}],"sell":[{"quantity":3150,"price":37.7,"orders":1},{"quantity":1050,"price":37.75,"orders":1},{"quantity":42000,"price":40.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":35.6,"volume":0,"average_price":0.0,"oi":96600.0,"net_change":-0.25,"total_buy_quantity":58800.0,"total_sell_quantity":46200.0,"lower_circuit_limit":10.0,"upper_circuit_limit":61.7,"last_trade_time":"1751622975000","oi_day_high":117600.0,"oi_day_low":94500.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":78.7,"high":83.5,"low":74.9,"close":81.7},"depth":{"buy":[{"quantity":550,"price":75.3,"orders":1},{"quantity":550,"price":75.25,"orders":1},{"quantity":550,"price":75.2,"orders":1},{"quantity":550,"price":74.65,"orders":1},{"quantity":550,"price":74.6,"orders":1}],"sell":[{"quantity":1100,"price":78.75,"orders":2},{"quantity":550,"price":78.8,"orders":1},{"quantity":550,"price":79.4,"orders":1},{"quantity":550,"price":80.75,"orders":1},{"quantity":3300,"price":81.65,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":81.7,"volume":16500,"average_price":78.95,"oi":93500.0,"net_change":-7.8,"total_buy_quantity":56100.0,"total_sell_quantity":61050.0,"lower_circuit_limit":38.0,"upper_circuit_limit":141.0,"last_trade_time":"1751880661846","oi_day_high":96250.0,"oi_day_low":93500.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":110.0,"high":122.55,"low":107.85,"close":111.25},"depth":{"buy":[{"quantity":375,"price":110.35,"orders":1},{"quantity":375,"price":110.3,"orders":1},{"quantity":375,"price":107.9,"orders":1},{"quantity":375,"price":107.85,"orders":1},{"quantity":1500,"price":103.9,"orders":1}],"sell":[{"quantity":750,"price":113.15,"orders":2},{"quantity":375,"price":113.2,"orders":1},{"quantity":375,"price":113.25,"orders":1},{"quantity":750,"price":114.55,"orders":2},{"quantity":375,"price":114.6,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":111.25,"volume":12000,"average_price":114.29,"oi":391875.0,"net_change":-4.15,"total_buy_quantity":16125.0,"total_sell_quantity":47625.0,"lower_circuit_limit":27.5,"upper_circuit_limit":203.3,"last_trade_time":"1751882175691","oi_day_high":393750.0,"oi_day_low":391875.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":8.55,"high":10.8,"low":7.65,"close":9.65},"depth":{"buy":[{"quantity":3100,"price":9.75,"orders":1},{"quantity":6200,"price":9.7,"orders":2},{"quantity":31000,"price":9.65,"orders":5},{"quantity":6200,"price":9.6,"orders":2},{"quantity":6200,"price":9.5,"orders":2}],"sell":[{"quantity":3100,"price":9.95,"orders":1},{"quantity":6200,"price":10.0,"orders":2},{"quantity":3100,"price":10.05,"orders":1},{"quantity":9300,"price":10.15,"orders":2},{"quantity":3100,"price":10.2,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":9.65,"volume":1106700,"average_price":9.69,"oi":2982200.0,"net_change":0.4,"total_buy_quantity":393700.0,"total_sell_quantity":341000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1751882291790","oi_day_high":3053500.0,"oi_day_low":2926400.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":17.6,"high":17.6,"low":10.5,"close":13.8},"depth":{"buy":[{"quantity":1650,"price":13.5,"orders":1},{"quantity":3300,"price":13.45,"orders":2},{"quantity":1650,"price":13.35,"orders":1},{"quantity":6600,"price":13.15,"orders":2},{"quantity":1650,"price":13.0,"orders":1}],"sell":[{"quantity":1650,"price":13.95,"orders":1},{"quantity":3300,"price":14.0,"orders":2},{"quantity":3300,"price":14.05,"orders":2},{"quantity":3300,"price":14.1,"orders":2},{"quantity":1650,"price":14.15,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":13.8,"volume":1329900,"average_price":12.57,"oi":763950.0,"net_change":-4.95,"total_buy_quantity":339900.0,"total_sell_quantity":224400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.75,"last_trade_time":"1751882385944","oi_day_high":810150.0,"oi_day_low":552750.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":4.5,"high":4.5,"low":3.4,"close":3.7},"depth":{"buy":[{"quantity":14400,"price":3.6,"orders":4},{"quantity":36000,"price":3.55,"orders":5},{"quantity":10800,"price":3.5,"orders":3},{"quantity":14400,"price":3.45,"orders":3},{"quantity":7200,"price":3.4,"orders":2}],"sell":[{"quantity":21600,"price":3.7,"orders":6},{"quantity":28800,"price":3.75,"orders":4},{"quantity":36000,"price":3.8,"orders":7},{"quantity":32400,"price":3.85,"orders":6},{"quantity":7200,"price":3.9,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":3.7,"volume":1897200,"average_price":3.73,"oi":4410000.0,"net_change":-0.75,"total_buy_quantity":658800.0,"total_sell_quantity":658800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1751882395911","oi_day_high":4442400.0,"oi_day_low":4291200.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":73.35,"high":83.15,"low":62.5,"close":82.35},"depth":{"buy":[{"quantity":650,"price":80.3,"orders":2},{"quantity":650,"price":78.05,"orders":1},{"quantity":650,"price":76.05,"orders":1},{"quantity":975,"price":72.65,"orders":1},{"quantity":3250,"price":72.6,"orders":1}],"sell":[{"quantity":325,"price":83.9,"orders":1},{"quantity":325,"price":83.95,"orders":1},{"quantity":325,"price":84.0,"orders":1},{"quantity":650,"price":85.95,"orders":1},{"quantity":1300,"price":88.55,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":82.35,"volume":20150,"average_price":73.52,"oi":32175.0,"net_change":6.75,"total_buy_quantity":20475.0,"total_sell_quantity":35100.0,"lower_circuit_limit":18.15,"upper_circuit_limit":133.05,"last_trade_time":"1751882166000","oi_day_high":36725.0,"oi_day_low":32175.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":372.85,"high":384.75,"low":341.85,"close":371.65},"depth":{"buy":[{"quantity":100,"price":364.6,"orders":1},{"quantity":100,"price":364.45,"orders":1},{"quantity":100,"price":363.8,"orders":1},{"quantity":100,"price":363.7,"orders":1},{"quantity":100,"price":363.6,"orders":1}],"sell":[{"quantity":100,"price":373.25,"orders":1},{"quantity":300,"price":383.95,"orders":1},{"quantity":500,"price":385.8,"orders":2},{"quantity":700,"price":392.95,"orders":2},{"quantity":500,"price":398.5,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":371.65,"volume":1800,"average_price":358.25,"oi":41900.0,"net_change":22.9,"total_buy_quantity":6100.0,"total_sell_quantity":8900.0,"lower_circuit_limit":116.1,"upper_circuit_limit":581.4,"last_trade_time":"1751879209363","oi_day_high":41900.0,"oi_day_low":41700.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":80.0,"high":80.0,"low":62.4,"close":64.0},"depth":{"buy":[{"quantity":600,"price":64.0,"orders":3},{"quantity":400,"price":63.3,"orders":2},{"quantity":200,"price":63.25,"orders":1},{"quantity":200,"price":63.2,"orders":1},{"quantity":1200,"price":63.15,"orders":2}],"sell":[{"quantity":200,"price":64.55,"orders":1},{"quantity":200,"price":64.6,"orders":1},{"quantity":200,"price":64.8,"orders":1},{"quantity":200,"price":64.85,"orders":1},{"quantity":600,"price":64.9,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":64.0,"volume":473200,"average_price":66.49,"oi":1179200.0,"net_change":-6.45,"total_buy_quantity":182000.0,"total_sell_quantity":175400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.2,"last_trade_time":"1751882399224","oi_day_high":1181600.0,"oi_day_low":1115800.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":48.6,"high":52.85,"low":43.1,"close":51.0},"depth":{"buy":[{"quantity":425,"price":51.0,"orders":1},{"quantity":425,"price":50.55,"orders":1},{"quantity":425,"price":50.5,"orders":1},{"quantity":425,"price":49.65,"orders":1},{"quantity":1275,"price":49.55,"orders":2}],"sell":[{"quantity":425,"price":51.45,"orders":1},{"quantity":3400,"price":51.5,"orders":6},{"quantity":425,"price":51.55,"orders":1},{"quantity":850,"price":51.6,"orders":1},{"quantity":1275,"price":51.9,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":51.0,"volume":299625,"average_price":49.09,"oi":322150.0,"net_change":0.1,"total_buy_quantity":96050.0,"total_sell_quantity":105400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.05,"last_trade_time":"1751882397009","oi_day_high":346375.0,"oi_day_low":300475.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":14.0,"high":15.55,"low":9.3,"close":9.9},"depth":{"buy":[{"quantity":1025,"price":9.9,"orders":1},{"quantity":1025,"price":9.85,"orders":1},{"quantity":3075,"price":9.8,"orders":3},{"quantity":2050,"price":9.75,"orders":2},{"quantity":6150,"price":9.7,"orders":1}],"sell":[{"quantity":2050,"price":10.0,"orders":2},{"quantity":2050,"price":10.05,"orders":2},{"quantity":1025,"price":10.1,"orders":1},{"quantity":3075,"price":10.15,"orders":3},{"quantity":2050,"price":10.2,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":9.9,"volume":801550,"average_price":11.1,"oi":916350.0,"net_change":-3.85,"total_buy_quantity":269575.0,"total_sell_quantity":233700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1751882392485","oi_day_high":950175.0,"oi_day_low":834350.0},"NSE_FO:MOTHERSON25JUL155PE":{"ohlc":{"open":5.35,"high":5.45,"low":4.15,"close":4.55},"depth":{"buy":[{"quantity":8200,"price":4.5,"orders":2},{"quantity":24600,"price":4.45,"orders":5},{"quantity":20500,"price":4.4,"orders":5},{"quantity":20500,"price":4.35,"orders":4},{"quantity":8200,"price":4.3,"orders":2}],"sell":[{"quantity":24600,"price":4.6,"orders":6},{"quantity":28700,"price":4.65,"orders":7},{"quantity":20500,"price":4.7,"orders":5},{"quantity":24600,"price":4.75,"orders":5},{"quantity":16400,"price":4.8,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL155PE","last_price":4.55,"volume":3583400,"average_price":4.59,"oi":3255400.0,"net_change":-0.45,"total_buy_quantity":861000.0,"total_sell_quantity":725700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1751882393022","oi_day_high":3685900.0,"oi_day_low":2529700.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":22.55,"high":24.75,"low":19.6,"close":20.5},"depth":{"buy":[{"quantity":1500,"price":20.45,"orders":2},{"quantity":6000,"price":20.4,"orders":7},{"quantity":4500,"price":20.35,"orders":5},{"quantity":14250,"price":20.3,"orders":7},{"quantity":5250,"price":20.25,"orders":6}],"sell":[{"quantity":3750,"price":20.55,"orders":4},{"quantity":9750,"price":20.6,"orders":8},{"quantity":12000,"price":20.65,"orders":6},{"quantity":3750,"price":20.7,"orders":4},{"quantity":8250,"price":20.75,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":20.5,"volume":3111000,"average_price":21.45,"oi":4613250.0,"net_change":-3.45,"total_buy_quantity":216000.0,"total_sell_quantity":450750.0,"lower_circuit_limit":1.05,"upper_circuit_limit":46.85,"last_trade_time":"1751882395473","oi_day_high":4755000.0,"oi_day_low":4465500.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":5.05,"high":8.4,"low":5.05,"close":7.95},"depth":{"buy":[{"quantity":71250,"price":7.95,"orders":6},{"quantity":28500,"price":7.9,"orders":8},{"quantity":25650,"price":7.85,"orders":8},{"quantity":14250,"price":7.8,"orders":5},{"quantity":34200,"price":7.75,"orders":4}],"sell":[{"quantity":8550,"price":8.05,"orders":3},{"quantity":19950,"price":8.1,"orders":6},{"quantity":28500,"price":8.15,"orders":7},{"quantity":17100,"price":8.2,"orders":4},{"quantity":37050,"price":8.25,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":7.95,"volume":9735600,"average_price":7.53,"oi":4317750.0,"net_change":3.0,"total_buy_quantity":686850.0,"total_sell_quantity":729600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1751882378016","oi_day_high":4796550.0,"oi_day_low":4317750.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":100.05,"high":114.0,"low":79.1,"close":89.05},"depth":{"buy":[{"quantity":1050,"price":88.0,"orders":1},{"quantity":450,"price":86.8,"orders":2},{"quantity":150,"price":86.75,"orders":1},{"quantity":150,"price":86.7,"orders":1},{"quantity":1500,"price":86.65,"orders":1}],"sell":[{"quantity":750,"price":89.1,"orders":1},{"quantity":300,"price":89.9,"orders":2},{"quantity":150,"price":89.95,"orders":1},{"quantity":1200,"price":90.0,"orders":4},{"quantity":1500,"price":90.05,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":89.05,"volume":453450,"average_price":94.46,"oi":508050.0,"net_change":-17.55,"total_buy_quantity":45600.0,"total_sell_quantity":64800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":229.1,"last_trade_time":"1751882392991","oi_day_high":520050.0,"oi_day_low":471900.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":28.5,"high":28.65,"low":21.1,"close":21.75},"depth":{"buy":[{"quantity":650,"price":21.75,"orders":1},{"quantity":1300,"price":21.7,"orders":2},{"quantity":650,"price":21.65,"orders":1},{"quantity":650,"price":21.55,"orders":1},{"quantity":650,"price":21.5,"orders":1}],"sell":[{"quantity":650,"price":22.15,"orders":1},{"quantity":1300,"price":22.2,"orders":2},{"quantity":650,"price":22.35,"orders":1},{"quantity":1300,"price":22.4,"orders":1},{"quantity":1300,"price":22.55,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":21.75,"volume":419250,"average_price":24.33,"oi":565500.0,"net_change":-6.95,"total_buy_quantity":124800.0,"total_sell_quantity":167700.0,"lower_circuit_limit":0.6,"upper_circuit_limit":56.8,"last_trade_time":"1751882372273","oi_day_high":572000.0,"oi_day_low":488150.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":280.0,"high":334.95,"low":250.0,"close":317.45},"depth":{"buy":[{"quantity":125,"price":314.95,"orders":1},{"quantity":125,"price":314.9,"orders":1},{"quantity":125,"price":314.85,"orders":1},{"quantity":125,"price":314.75,"orders":1},{"quantity":125,"price":314.05,"orders":1}],"sell":[{"quantity":250,"price":317.9,"orders":1},{"quantity":250,"price":318.0,"orders":1},{"quantity":125,"price":320.85,"orders":1},{"quantity":250,"price":320.9,"orders":2},{"quantity":250,"price":320.95,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":317.45,"volume":238000,"average_price":305.22,"oi":97125.0,"net_change":37.7,"total_buy_quantity":20000.0,"total_sell_quantity":21875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":580.25,"last_trade_time":"1751882394987","oi_day_high":99125.0,"oi_day_low":83000.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":33.4,"high":45.7,"low":33.4,"close":38.95},"depth":{"buy":[{"quantity":325,"price":38.45,"orders":1},{"quantity":650,"price":38.3,"orders":2},{"quantity":325,"price":38.25,"orders":1},{"quantity":325,"price":38.2,"orders":1},{"quantity":325,"price":38.15,"orders":1}],"sell":[{"quantity":325,"price":39.35,"orders":1},{"quantity":325,"price":40.0,"orders":1},{"quantity":325,"price":40.25,"orders":1},{"quantity":325,"price":41.2,"orders":1},{"quantity":975,"price":41.25,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":38.95,"volume":79300,"average_price":39.39,"oi":144300.0,"net_change":7.55,"total_buy_quantity":66300.0,"total_sell_quantity":43875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.0,"last_trade_time":"1751882392553","oi_day_high":149825.0,"oi_day_low":143650.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":19.75,"high":21.2,"low":17.8,"close":20.2},"depth":{"buy":[{"quantity":1375,"price":19.95,"orders":1},{"quantity":2750,"price":19.9,"orders":2},{"quantity":1375,"price":19.25,"orders":1},{"quantity":5500,"price":19.1,"orders":1},{"quantity":4125,"price":18.9,"orders":1}],"sell":[{"quantity":1375,"price":20.35,"orders":1},{"quantity":1375,"price":20.85,"orders":1},{"quantity":1375,"price":20.9,"orders":1},{"quantity":1375,"price":21.0,"orders":1},{"quantity":1375,"price":21.2,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":20.2,"volume":127875,"average_price":19.23,"oi":477125.0,"net_change":1.9,"total_buy_quantity":133375.0,"total_sell_quantity":170500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1751882106001","oi_day_high":488125.0,"oi_day_low":475750.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":13.15,"high":14.75,"low":11.4,"close":11.8},"depth":{"buy":[{"quantity":1150,"price":11.75,"orders":1},{"quantity":10350,"price":11.7,"orders":7},{"quantity":5750,"price":11.65,"orders":4},{"quantity":26450,"price":11.6,"orders":5},{"quantity":5750,"price":11.55,"orders":3}],"sell":[{"quantity":25300,"price":11.8,"orders":1},{"quantity":3450,"price":11.9,"orders":2},{"quantity":1150,"price":11.95,"orders":1},{"quantity":12650,"price":12.0,"orders":9},{"quantity":3450,"price":12.05,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":11.8,"volume":2645000,"average_price":12.47,"oi":3485650.0,"net_change":-2.75,"total_buy_quantity":372600.0,"total_sell_quantity":665850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1751882397037","oi_day_high":3490250.0,"oi_day_low":3130300.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":7.35,"high":7.35,"low":5.15,"close":6.0},"depth":{"buy":[{"quantity":4850,"price":5.95,"orders":2},{"quantity":9700,"price":5.9,"orders":4},{"quantity":31525,"price":5.85,"orders":7},{"quantity":2425,"price":5.8,"orders":1},{"quantity":4850,"price":5.75,"orders":2}],"sell":[{"quantity":4850,"price":6.05,"orders":2},{"quantity":9700,"price":6.1,"orders":4},{"quantity":12125,"price":6.15,"orders":4},{"quantity":7275,"price":6.2,"orders":3},{"quantity":12125,"price":6.25,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":6.0,"volume":3433800,"average_price":5.82,"oi":3264050.0,"net_change":-1.4,"total_buy_quantity":822075.0,"total_sell_quantity":623225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1751882365610","oi_day_high":3351350.0,"oi_day_low":2990025.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":7.1,"high":7.5,"low":6.5,"close":7.15},"depth":{"buy":[{"quantity":3000,"price":7.1,"orders":1},{"quantity":6000,"price":7.05,"orders":2},{"quantity":3000,"price":7.0,"orders":1},{"quantity":6000,"price":6.95,"orders":2},{"quantity":12000,"price":6.85,"orders":3}],"sell":[{"quantity":9000,"price":7.2,"orders":3},{"quantity":6000,"price":7.25,"orders":2},{"quantity":12000,"price":7.3,"orders":4},{"quantity":6000,"price":7.35,"orders":1},{"quantity":3000,"price":7.4,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":7.15,"volume":555000,"average_price":7.06,"oi":579000.0,"net_change":0.4,"total_buy_quantity":561000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1751882229364","oi_day_high":600000.0,"oi_day_low":546000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":18.85,"high":18.85,"low":12.55,"close":12.9},"depth":{"buy":[{"quantity":925,"price":12.95,"orders":1},{"quantity":1850,"price":12.9,"orders":2},{"quantity":925,"price":12.8,"orders":1},{"quantity":925,"price":12.7,"orders":1},{"quantity":925,"price":12.65,"orders":1}],"sell":[{"quantity":925,"price":13.2,"orders":1},{"quantity":925,"price":13.25,"orders":1},{"quantity":925,"price":13.35,"orders":1},{"quantity":1850,"price":13.4,"orders":2},{"quantity":1850,"price":13.45,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":12.9,"volume":224775,"average_price":14.69,"oi":292300.0,"net_change":-6.35,"total_buy_quantity":221075.0,"total_sell_quantity":170200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.25,"last_trade_time":"1751882398017","oi_day_high":292300.0,"oi_day_low":237725.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":47.15,"high":59.0,"low":46.5,"close":57.0},"depth":{"buy":[{"quantity":1000,"price":56.3,"orders":1},{"quantity":500,"price":56.2,"orders":1},{"quantity":1000,"price":56.15,"orders":1},{"quantity":1000,"price":55.65,"orders":1},{"quantity":500,"price":55.6,"orders":1}],"sell":[{"quantity":500,"price":57.0,"orders":1},{"quantity":500,"price":57.5,"orders":1},{"quantity":500,"price":57.55,"orders":1},{"quantity":500,"price":57.6,"orders":1},{"quantity":1500,"price":58.0,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":57.0,"volume":1564500,"average_price":54.04,"oi":2461000.0,"net_change":10.15,"total_buy_quantity":151000.0,"total_sell_quantity":110000.0,"lower_circuit_limit":6.5,"upper_circuit_limit":87.2,"last_trade_time":"1751882396886","oi_day_high":2651500.0,"oi_day_low":2461000.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":550.0,"high":598.65,"low":477.45,"close":508.15},"depth":{"buy":[{"quantity":50,"price":485.9,"orders":1},{"quantity":50,"price":485.85,"orders":1},{"quantity":50,"price":485.8,"orders":1},{"quantity":50,"price":470.0,"orders":1},{"quantity":100,"price":450.0,"orders":2}],"sell":[{"quantity":50,"price":522.7,"orders":1},{"quantity":50,"price":522.75,"orders":1},{"quantity":50,"price":522.8,"orders":1},{"quantity":150,"price":570.7,"orders":1},{"quantity":50,"price":572.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":508.15,"volume":6500,"average_price":514.42,"oi":28100.0,"net_change":-80.15,"total_buy_quantity":1700.0,"total_sell_quantity":5100.0,"lower_circuit_limit":182.35,"upper_circuit_limit":994.25,"last_trade_time":"1751882137438","oi_day_high":29450.0,"oi_day_low":27950.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":59.1,"high":59.1,"low":59.1,"close":59.1},"depth":{"buy":[{"quantity":4375,"price":58.5,"orders":1},{"quantity":625,"price":58.45,"orders":1},{"quantity":18125,"price":58.4,"orders":3},{"quantity":3125,"price":55.35,"orders":1},{"quantity":2500,"price":55.3,"orders":1}],"sell":[{"quantity":1250,"price":62.7,"orders":2},{"quantity":1250,"price":62.75,"orders":1},{"quantity":625,"price":63.0,"orders":1},{"quantity":625,"price":63.1,"orders":1},{"quantity":625,"price":63.2,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":59.1,"volume":0,"average_price":0.0,"oi":370000.0,"net_change":0.95,"total_buy_quantity":73125.0,"total_sell_quantity":75000.0,"lower_circuit_limit":21.95,"upper_circuit_limit":94.35,"last_trade_time":"1751622971000","oi_day_high":382500.0,"oi_day_low":369375.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":115.0,"high":115.0,"low":86.95,"close":98.0},"depth":{"buy":[{"quantity":100,"price":95.15,"orders":1},{"quantity":100,"price":95.1,"orders":1},{"quantity":100,"price":90.85,"orders":1},{"quantity":1000,"price":90.8,"orders":1},{"quantity":100,"price":88.45,"orders":1}],"sell":[{"quantity":100,"price":102.15,"orders":1},{"quantity":100,"price":102.2,"orders":1},{"quantity":100,"price":102.3,"orders":1},{"quantity":2000,"price":114.3,"orders":1},{"quantity":1000,"price":124.6,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":98.0,"volume":3500,"average_price":100.87,"oi":22200.0,"net_change":-15.0,"total_buy_quantity":24500.0,"total_sell_quantity":7000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":291.9,"last_trade_time":"1751882285036","oi_day_high":23100.0,"oi_day_low":22200.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":5.1,"high":5.25,"low":3.7,"close":4.15},"depth":{"buy":[{"quantity":1500,"price":4.1,"orders":2},{"quantity":3750,"price":4.05,"orders":5},{"quantity":3750,"price":4.0,"orders":4},{"quantity":8250,"price":3.95,"orders":6},{"quantity":6000,"price":3.9,"orders":7}],"sell":[{"quantity":750,"price":4.15,"orders":1},{"quantity":9750,"price":4.2,"orders":5},{"quantity":1500,"price":4.25,"orders":2},{"quantity":3000,"price":4.3,"orders":3},{"quantity":2250,"price":4.35,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":4.15,"volume":1090500,"average_price":4.15,"oi":2874000.0,"net_change":-1.05,"total_buy_quantity":381000.0,"total_sell_quantity":426750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1751882389421","oi_day_high":2896500.0,"oi_day_low":2713500.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":232.8,"high":251.55,"low":143.95,"close":173.0},"depth":{"buy":[{"quantity":50,"price":170.15,"orders":1},{"quantity":50,"price":170.1,"orders":1},{"quantity":50,"price":170.0,"orders":1},{"quantity":100,"price":169.95,"orders":2},{"quantity":50,"price":169.8,"orders":1}],"sell":[{"quantity":100,"price":172.95,"orders":2},{"quantity":50,"price":173.0,"orders":1},{"quantity":50,"price":173.45,"orders":1},{"quantity":50,"price":174.05,"orders":1},{"quantity":150,"price":174.1,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":173.0,"volume":73300,"average_price":168.45,"oi":34200.0,"net_change":-57.95,"total_buy_quantity":15150.0,"total_sell_quantity":4800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":558.5,"last_trade_time":"1751882386363","oi_day_high":36800.0,"oi_day_low":32800.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":5.25,"high":5.45,"low":3.85,"close":4.05},"depth":{"buy":[{"quantity":7050,"price":4.05,"orders":3},{"quantity":7050,"price":4.0,"orders":3},{"quantity":9400,"price":3.95,"orders":4},{"quantity":9400,"price":3.9,"orders":4},{"quantity":23500,"price":3.85,"orders":6}],"sell":[{"quantity":14100,"price":4.15,"orders":6},{"quantity":11750,"price":4.2,"orders":5},{"quantity":11750,"price":4.25,"orders":5},{"quantity":23500,"price":4.3,"orders":6},{"quantity":7050,"price":4.35,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":4.05,"volume":1001100,"average_price":4.3,"oi":1374750.0,"net_change":-0.85,"total_buy_quantity":509950.0,"total_sell_quantity":606300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1751882365577","oi_day_high":1393550.0,"oi_day_low":1276050.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":10.2,"high":11.95,"low":10.2,"close":11.45},"depth":{"buy":[{"quantity":3625,"price":10.5,"orders":1},{"quantity":3625,"price":10.45,"orders":1},{"quantity":3625,"price":10.4,"orders":1},{"quantity":3625,"price":10.3,"orders":1},{"quantity":25375,"price":10.25,"orders":2}],"sell":[{"quantity":3625,"price":11.0,"orders":1},{"quantity":3625,"price":11.05,"orders":1},{"quantity":3625,"price":11.1,"orders":1},{"quantity":3625,"price":11.15,"orders":1},{"quantity":3625,"price":11.35,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":11.45,"volume":79750,"average_price":10.96,"oi":319000.0,"net_change":1.5,"total_buy_quantity":340750.0,"total_sell_quantity":384250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1751875215378","oi_day_high":333500.0,"oi_day_low":311750.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":64.7,"high":75.2,"low":60.45,"close":71.2},"depth":{"buy":[{"quantity":600,"price":70.65,"orders":1},{"quantity":600,"price":70.6,"orders":1},{"quantity":4200,"price":63.6,"orders":1},{"quantity":600,"price":60.0,"orders":1},{"quantity":1800,"price":57.4,"orders":1}],"sell":[{"quantity":600,"price":71.95,"orders":1},{"quantity":600,"price":72.0,"orders":1},{"quantity":600,"price":75.95,"orders":1},{"quantity":1200,"price":76.0,"orders":1},{"quantity":4200,"price":80.5,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":71.2,"volume":141600,"average_price":67.08,"oi":334200.0,"net_change":15.9,"total_buy_quantity":40200.0,"total_sell_quantity":30600.0,"lower_circuit_limit":13.7,"upper_circuit_limit":96.9,"last_trade_time":"1751882215901","oi_day_high":352800.0,"oi_day_low":331800.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":25.9,"high":30.0,"low":25.0,"close":28.45},"depth":{"buy":[{"quantity":750,"price":27.3,"orders":1},{"quantity":750,"price":26.5,"orders":1},{"quantity":1500,"price":26.45,"orders":2},{"quantity":750,"price":25.7,"orders":1},{"quantity":1500,"price":25.6,"orders":2}],"sell":[{"quantity":1500,"price":28.65,"orders":2},{"quantity":750,"price":28.7,"orders":1},{"quantity":750,"price":28.75,"orders":1},{"quantity":2250,"price":29.95,"orders":2},{"quantity":750,"price":30.15,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":28.45,"volume":42000,"average_price":27.02,"oi":98250.0,"net_change":0.2,"total_buy_quantity":138000.0,"total_sell_quantity":84750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.95,"last_trade_time":"1751882341701","oi_day_high":104250.0,"oi_day_low":95250.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":138.05,"high":147.25,"low":121.35,"close":145.75},"depth":{"buy":[{"quantity":150,"price":144.0,"orders":1},{"quantity":150,"price":142.95,"orders":1},{"quantity":150,"price":142.9,"orders":1},{"quantity":600,"price":142.6,"orders":3},{"quantity":450,"price":142.55,"orders":2}],"sell":[{"quantity":300,"price":146.9,"orders":2},{"quantity":450,"price":146.95,"orders":1},{"quantity":150,"price":147.15,"orders":1},{"quantity":300,"price":147.45,"orders":1},{"quantity":300,"price":147.85,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":145.75,"volume":330600,"average_price":134.95,"oi":547050.0,"net_change":8.0,"total_buy_quantity":24300.0,"total_sell_quantity":20850.0,"lower_circuit_limit":0.5,"upper_circuit_limit":275.0,"last_trade_time":"1751882397024","oi_day_high":547050.0,"oi_day_low":366900.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":60.4,"high":64.55,"low":57.35,"close":57.5},"depth":{"buy":[{"quantity":425,"price":56.6,"orders":1},{"quantity":425,"price":56.55,"orders":1},{"quantity":425,"price":56.25,"orders":1},{"quantity":425,"price":56.15,"orders":1},{"quantity":850,"price":56.05,"orders":1}],"sell":[{"quantity":425,"price":57.4,"orders":1},{"quantity":425,"price":58.65,"orders":1},{"quantity":850,"price":58.7,"orders":2},{"quantity":850,"price":58.85,"orders":2},{"quantity":850,"price":58.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":57.5,"volume":9775,"average_price":60.87,"oi":78200.0,"net_change":-2.35,"total_buy_quantity":21675.0,"total_sell_quantity":49300.0,"lower_circuit_limit":14.55,"upper_circuit_limit":105.15,"last_trade_time":"1751882356694","oi_day_high":80750.0,"oi_day_low":78200.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":5.25,"high":5.6,"low":4.2,"close":4.85},"depth":{"buy":[{"quantity":2700,"price":4.7,"orders":1},{"quantity":5400,"price":4.65,"orders":2},{"quantity":5400,"price":4.6,"orders":2},{"quantity":8100,"price":4.55,"orders":3},{"quantity":13500,"price":4.5,"orders":5}],"sell":[{"quantity":10800,"price":4.85,"orders":4},{"quantity":5400,"price":4.9,"orders":2},{"quantity":10800,"price":4.95,"orders":3},{"quantity":29700,"price":5.0,"orders":7},{"quantity":8100,"price":5.05,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":4.85,"volume":580500,"average_price":4.87,"oi":1428300.0,"net_change":-1.1,"total_buy_quantity":558900.0,"total_sell_quantity":548100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1751882396557","oi_day_high":1460700.0,"oi_day_low":1420200.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":85.95,"high":87.5,"low":82.0,"close":82.0},"depth":{"buy":[{"quantity":2250,"price":83.75,"orders":3},{"quantity":450,"price":83.7,"orders":1},{"quantity":1350,"price":83.5,"orders":1},{"quantity":450,"price":82.65,"orders":1},{"quantity":1350,"price":82.05,"orders":1}],"sell":[{"quantity":1350,"price":91.45,"orders":3},{"quantity":450,"price":91.5,"orders":1},{"quantity":2250,"price":93.85,"orders":1},{"quantity":3150,"price":94.55,"orders":2},{"quantity":4500,"price":95.25,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":82.0,"volume":4500,"average_price":85.44,"oi":72000.0,"net_change":-21.0,"total_buy_quantity":24300.0,"total_sell_quantity":38250.0,"lower_circuit_limit":34.85,"upper_circuit_limit":171.15,"last_trade_time":"1751878894038","oi_day_high":72000.0,"oi_day_low":72000.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":9.25,"high":9.25,"low":9.25,"close":9.25},"depth":{"buy":[{"quantity":6500,"price":9.7,"orders":1},{"quantity":26000,"price":9.65,"orders":1},{"quantity":65000,"price":9.5,"orders":1},{"quantity":6500,"price":9.4,"orders":1},{"quantity":6500,"price":9.3,"orders":1}],"sell":[{"quantity":6500,"price":10.2,"orders":1},{"quantity":6500,"price":10.25,"orders":1},{"quantity":32500,"price":10.45,"orders":2},{"quantity":32500,"price":10.5,"orders":1},{"quantity":6500,"price":10.6,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":9.25,"volume":6500,"average_price":9.25,"oi":2067000.0,"net_change":0.0,"total_buy_quantity":487500.0,"total_sell_quantity":325000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1751866623668","oi_day_high":2067000.0,"oi_day_low":2067000.0},"NSE_FO:ASHOKLEY25JUL250CE":{"ohlc":{"open":7.0,"high":7.4,"low":6.25,"close":6.7},"depth":{"buy":[{"quantity":5000,"price":6.65,"orders":2},{"quantity":5000,"price":6.6,"orders":2},{"quantity":5000,"price":6.55,"orders":2},{"quantity":10000,"price":6.5,"orders":3},{"quantity":12500,"price":6.45,"orders":4}],"sell":[{"quantity":7500,"price":6.8,"orders":3},{"quantity":25000,"price":6.85,"orders":1},{"quantity":7500,"price":6.9,"orders":3},{"quantity":7500,"price":6.95,"orders":3},{"quantity":5000,"price":7.0,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL250CE","last_price":6.7,"volume":1395000,"average_price":6.74,"oi":2467500.0,"net_change":-0.6,"total_buy_quantity":515000.0,"total_sell_quantity":710000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1751882329200","oi_day_high":2555000.0,"oi_day_low":2407500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":509.6,"high":536.85,"low":509.6,"close":536.85},"depth":{"buy":[{"quantity":125,"price":539.75,"orders":1},{"quantity":125,"price":539.7,"orders":1},{"quantity":125,"price":539.65,"orders":1},{"quantity":125,"price":536.85,"orders":1},{"quantity":1625,"price":536.8,"orders":2}],"sell":[{"quantity":125,"price":557.85,"orders":1},{"quantity":125,"price":557.9,"orders":1},{"quantity":375,"price":573.45,"orders":1},{"quantity":375,"price":573.9,"orders":1},{"quantity":1375,"price":576.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":536.85,"volume":1875,"average_price":519.09,"oi":47750.0,"net_change":37.85,"total_buy_quantity":10750.0,"total_sell_quantity":10375.0,"lower_circuit_limit":232.55,"upper_circuit_limit":765.45,"last_trade_time":"1751877495608","oi_day_high":48625.0,"oi_day_low":47750.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":226.0,"high":226.0,"low":226.0,"close":226.0},"depth":{"buy":[{"quantity":525,"price":212.05,"orders":1},{"quantity":350,"price":212.0,"orders":2},{"quantity":175,"price":211.7,"orders":1},{"quantity":875,"price":202.6,"orders":1},{"quantity":1225,"price":200.9,"orders":2}],"sell":[{"quantity":175,"price":245.9,"orders":1},{"quantity":175,"price":245.95,"orders":1},{"quantity":1750,"price":247.35,"orders":1},{"quantity":1225,"price":248.75,"orders":2},{"quantity":875,"price":250.9,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":226.0,"volume":0,"average_price":0.0,"oi":22400.0,"net_change":0.0,"total_buy_quantity":8225.0,"total_sell_quantity":13300.0,"lower_circuit_limit":54.7,"upper_circuit_limit":397.3,"last_trade_time":"1751613733000","oi_day_high":24675.0,"oi_day_low":22400.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":59.25,"high":100.5,"low":59.25,"close":99.4},"depth":{"buy":[{"quantity":500,"price":99.1,"orders":1},{"quantity":500,"price":99.05,"orders":1},{"quantity":500,"price":99.0,"orders":1},{"quantity":500,"price":98.95,"orders":1},{"quantity":500,"price":98.4,"orders":1}],"sell":[{"quantity":500,"price":101.25,"orders":1},{"quantity":500,"price":101.3,"orders":1},{"quantity":500,"price":101.35,"orders":1},{"quantity":500,"price":101.4,"orders":1},{"quantity":500,"price":101.45,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":99.4,"volume":183500,"average_price":86.02,"oi":97000.0,"net_change":58.7,"total_buy_quantity":46000.0,"total_sell_quantity":43500.0,"lower_circuit_limit":6.55,"upper_circuit_limit":129.35,"last_trade_time":"1751882181600","oi_day_high":154500.0,"oi_day_low":97000.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":46.2,"high":47.0,"low":37.55,"close":38.6},"depth":{"buy":[{"quantity":4065,"price":36.85,"orders":1},{"quantity":9485,"price":36.8,"orders":1},{"quantity":5420,"price":36.75,"orders":4},{"quantity":13550,"price":36.7,"orders":1},{"quantity":6775,"price":36.45,"orders":1}],"sell":[{"quantity":1355,"price":39.5,"orders":1},{"quantity":1355,"price":39.55,"orders":1},{"quantity":1355,"price":39.75,"orders":1},{"quantity":1355,"price":40.3,"orders":1},{"quantity":1355,"price":40.35,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":38.6,"volume":25745,"average_price":41.95,"oi":1560960.0,"net_change":-4.3,"total_buy_quantity":138210.0,"total_sell_quantity":124660.0,"lower_circuit_limit":14.35,"upper_circuit_limit":71.45,"last_trade_time":"1751882380127","oi_day_high":1560960.0,"oi_day_low":1560960.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":231.5,"high":249.5,"low":186.2,"close":215.6},"depth":{"buy":[{"quantity":750,"price":211.6,"orders":2},{"quantity":375,"price":211.55,"orders":1},{"quantity":375,"price":211.15,"orders":1},{"quantity":375,"price":210.9,"orders":1},{"quantity":375,"price":210.8,"orders":1}],"sell":[{"quantity":375,"price":215.3,"orders":1},{"quantity":375,"price":215.55,"orders":1},{"quantity":750,"price":216.0,"orders":2},{"quantity":375,"price":216.5,"orders":1},{"quantity":375,"price":216.55,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":215.6,"volume":120375,"average_price":209.38,"oi":1104000.0,"net_change":-6.1,"total_buy_quantity":34500.0,"total_sell_quantity":22500.0,"lower_circuit_limit":54.5,"upper_circuit_limit":388.9,"last_trade_time":"1751882382354","oi_day_high":1107000.0,"oi_day_low":1092000.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":75.0,"high":76.5,"low":57.05,"close":63.0},"depth":{"buy":[{"quantity":325,"price":60.6,"orders":1},{"quantity":650,"price":60.05,"orders":1},{"quantity":650,"price":57.55,"orders":1},{"quantity":325,"price":57.4,"orders":1},{"quantity":325,"price":56.9,"orders":1}],"sell":[{"quantity":650,"price":63.55,"orders":2},{"quantity":325,"price":63.6,"orders":1},{"quantity":325,"price":63.9,"orders":1},{"quantity":650,"price":64.95,"orders":1},{"quantity":325,"price":66.45,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":63.0,"volume":32175,"average_price":64.19,"oi":36400.0,"net_change":-5.05,"total_buy_quantity":34450.0,"total_sell_quantity":43550.0,"lower_circuit_limit":12.85,"upper_circuit_limit":123.25,"last_trade_time":"1751882315596","oi_day_high":37375.0,"oi_day_low":32825.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":20.9,"high":20.9,"low":17.0,"close":17.35},"depth":{"buy":[{"quantity":850,"price":17.65,"orders":1},{"quantity":850,"price":17.6,"orders":1},{"quantity":850,"price":17.55,"orders":1},{"quantity":1700,"price":16.85,"orders":1},{"quantity":15300,"price":16.5,"orders":1}],"sell":[{"quantity":850,"price":20.15,"orders":1},{"quantity":850,"price":20.2,"orders":1},{"quantity":850,"price":20.25,"orders":1},{"quantity":1700,"price":20.75,"orders":1},{"quantity":8500,"price":22.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":17.35,"volume":28900,"average_price":18.72,"oi":44200.0,"net_change":-5.8,"total_buy_quantity":173400.0,"total_sell_quantity":124100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.15,"last_trade_time":"1751869013207","oi_day_high":45900.0,"oi_day_low":29750.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":4.1,"high":4.1,"low":3.35,"close":3.9},"depth":{"buy":[{"quantity":11750,"price":3.9,"orders":2},{"quantity":23500,"price":3.85,"orders":4},{"quantity":17625,"price":3.8,"orders":3},{"quantity":17625,"price":3.75,"orders":3},{"quantity":64625,"price":3.7,"orders":6}],"sell":[{"quantity":17625,"price":4.0,"orders":3},{"quantity":11750,"price":4.05,"orders":2},{"quantity":11750,"price":4.1,"orders":2},{"quantity":29375,"price":4.15,"orders":4},{"quantity":11750,"price":4.2,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":3.9,"volume":546375,"average_price":3.69,"oi":1333625.0,"net_change":-0.4,"total_buy_quantity":840125.0,"total_sell_quantity":569875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1751882340002","oi_day_high":1380625.0,"oi_day_low":1316000.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":11.65,"high":12.9,"low":11.4,"close":12.5},"depth":{"buy":[{"quantity":3750,"price":12.5,"orders":1},{"quantity":7500,"price":12.45,"orders":2},{"quantity":3750,"price":12.4,"orders":1},{"quantity":3750,"price":12.35,"orders":1},{"quantity":3750,"price":12.15,"orders":1}],"sell":[{"quantity":3750,"price":12.6,"orders":1},{"quantity":7500,"price":12.65,"orders":2},{"quantity":3750,"price":12.7,"orders":1},{"quantity":3750,"price":12.75,"orders":1},{"quantity":11250,"price":12.8,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":12.5,"volume":187500,"average_price":12.23,"oi":2122500.0,"net_change":0.9,"total_buy_quantity":330000.0,"total_sell_quantity":483750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1751882357639","oi_day_high":2167500.0,"oi_day_low":2122500.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":30.0,"high":36.45,"low":28.9,"close":34.75},"depth":{"buy":[{"quantity":450,"price":34.4,"orders":1},{"quantity":450,"price":34.35,"orders":1},{"quantity":450,"price":34.15,"orders":1},{"quantity":450,"price":34.1,"orders":1},{"quantity":450,"price":34.05,"orders":1}],"sell":[{"quantity":450,"price":35.25,"orders":1},{"quantity":450,"price":35.5,"orders":1},{"quantity":450,"price":36.5,"orders":1},{"quantity":1350,"price":36.55,"orders":2},{"quantity":2250,"price":36.7,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":34.75,"volume":123300,"average_price":33.05,"oi":235350.0,"net_change":2.15,"total_buy_quantity":91350.0,"total_sell_quantity":89550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.35,"last_trade_time":"1751882321448","oi_day_high":243900.0,"oi_day_low":231300.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":8.2,"high":11.55,"low":7.75,"close":7.85},"depth":{"buy":[{"quantity":325,"price":7.5,"orders":1},{"quantity":325,"price":7.45,"orders":1},{"quantity":650,"price":7.4,"orders":2},{"quantity":325,"price":7.35,"orders":1},{"quantity":325,"price":6.95,"orders":1}],"sell":[{"quantity":325,"price":8.0,"orders":1},{"quantity":325,"price":8.6,"orders":1},{"quantity":650,"price":8.65,"orders":2},{"quantity":650,"price":8.7,"orders":2},{"quantity":325,"price":8.75,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":7.85,"volume":26000,"average_price":9.58,"oi":215800.0,"net_change":-0.55,"total_buy_quantity":86775.0,"total_sell_quantity":64025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1751882045599","oi_day_high":218725.0,"oi_day_low":215800.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":30.5,"high":36.05,"low":30.5,"close":35.15},"depth":{"buy":[{"quantity":675,"price":34.85,"orders":1},{"quantity":675,"price":34.8,"orders":1},{"quantity":675,"price":34.75,"orders":1},{"quantity":675,"price":34.7,"orders":1},{"quantity":675,"price":34.65,"orders":1}],"sell":[{"quantity":675,"price":35.45,"orders":1},{"quantity":675,"price":35.5,"orders":1},{"quantity":675,"price":35.55,"orders":1},{"quantity":675,"price":35.6,"orders":1},{"quantity":675,"price":35.65,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":35.15,"volume":81000,"average_price":34.97,"oi":245700.0,"net_change":0.6,"total_buy_quantity":51300.0,"total_sell_quantity":132975.0,"lower_circuit_limit":3.6,"upper_circuit_limit":65.5,"last_trade_time":"1751882261677","oi_day_high":247050.0,"oi_day_low":235575.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":17.1,"high":22.4,"low":16.25,"close":22.4},"depth":{"buy":[{"quantity":5300,"price":20.7,"orders":2},{"quantity":1325,"price":20.65,"orders":1},{"quantity":9275,"price":20.55,"orders":1},{"quantity":1325,"price":20.5,"orders":1},{"quantity":6625,"price":20.4,"orders":2}],"sell":[{"quantity":1325,"price":23.3,"orders":1},{"quantity":1325,"price":23.35,"orders":1},{"quantity":13250,"price":24.35,"orders":1},{"quantity":9275,"price":24.8,"orders":2},{"quantity":15900,"price":24.9,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":22.4,"volume":95400,"average_price":19.38,"oi":284875.0,"net_change":6.6,"total_buy_quantity":157675.0,"total_sell_quantity":128525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1751882335289","oi_day_high":287525.0,"oi_day_low":279575.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":38.9,"high":42.3,"low":34.35,"close":35.8},"depth":{"buy":[{"quantity":725,"price":35.7,"orders":1},{"quantity":725,"price":35.65,"orders":1},{"quantity":1450,"price":35.6,"orders":2},{"quantity":725,"price":35.55,"orders":1},{"quantity":725,"price":35.35,"orders":1}],"sell":[{"quantity":725,"price":36.0,"orders":1},{"quantity":725,"price":36.15,"orders":1},{"quantity":725,"price":36.4,"orders":1},{"quantity":725,"price":36.45,"orders":1},{"quantity":1450,"price":36.75,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":35.8,"volume":461100,"average_price":39.01,"oi":350175.0,"net_change":-7.05,"total_buy_quantity":148625.0,"total_sell_quantity":116725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.45,"last_trade_time":"1751882393602","oi_day_high":389325.0,"oi_day_low":342200.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":73.55,"high":75.0,"low":59.6,"close":62.1},"depth":{"buy":[{"quantity":300,"price":60.4,"orders":1},{"quantity":600,"price":60.35,"orders":2},{"quantity":300,"price":60.3,"orders":1},{"quantity":600,"price":60.25,"orders":2},{"quantity":300,"price":60.2,"orders":1}],"sell":[{"quantity":300,"price":61.0,"orders":1},{"quantity":300,"price":61.3,"orders":1},{"quantity":600,"price":61.35,"orders":2},{"quantity":300,"price":61.5,"orders":1},{"quantity":600,"price":61.55,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":62.1,"volume":926400,"average_price":64.48,"oi":1194900.0,"net_change":-11.45,"total_buy_quantity":113400.0,"total_sell_quantity":102600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":193.3,"last_trade_time":"1751882398448","oi_day_high":1197600.0,"oi_day_low":1117200.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":21.05,"high":22.3,"low":17.35,"close":19.0},"depth":{"buy":[{"quantity":2800,"price":19.0,"orders":2},{"quantity":15400,"price":18.8,"orders":2},{"quantity":1400,"price":18.75,"orders":1},{"quantity":1400,"price":18.7,"orders":1},{"quantity":4200,"price":18.55,"orders":2}],"sell":[{"quantity":1400,"price":19.25,"orders":1},{"quantity":2800,"price":19.3,"orders":2},{"quantity":5600,"price":19.4,"orders":3},{"quantity":1400,"price":19.45,"orders":1},{"quantity":19600,"price":19.5,"orders":5}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":19.0,"volume":767200,"average_price":19.08,"oi":715400.0,"net_change":-4.95,"total_buy_quantity":261800.0,"total_sell_quantity":281400.0,"lower_circuit_limit":0.1,"upper_circuit_limit":47.8,"last_trade_time":"1751882379972","oi_day_high":740600.0,"oi_day_low":618800.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":45.0,"high":48.5,"low":40.5,"close":45.0},"depth":{"buy":[{"quantity":550,"price":44.95,"orders":1},{"quantity":1650,"price":44.9,"orders":2},{"quantity":1650,"price":44.85,"orders":1},{"quantity":550,"price":44.35,"orders":1},{"quantity":1100,"price":44.3,"orders":2}],"sell":[{"quantity":1100,"price":45.6,"orders":2},{"quantity":550,"price":45.65,"orders":1},{"quantity":550,"price":45.7,"orders":1},{"quantity":2200,"price":45.85,"orders":3},{"quantity":550,"price":45.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":45.0,"volume":779900,"average_price":43.73,"oi":749100.0,"net_change":0.3,"total_buy_quantity":55550.0,"total_sell_quantity":84700.0,"lower_circuit_limit":3.3,"upper_circuit_limit":86.1,"last_trade_time":"1751882372664","oi_day_high":753500.0,"oi_day_low":696300.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":11.3,"high":14.05,"low":11.3,"close":12.95},"depth":{"buy":[{"quantity":2625,"price":12.95,"orders":1},{"quantity":7875,"price":12.9,"orders":3},{"quantity":2625,"price":12.85,"orders":1},{"quantity":5250,"price":12.8,"orders":2},{"quantity":2625,"price":12.75,"orders":1}],"sell":[{"quantity":2625,"price":13.05,"orders":1},{"quantity":2625,"price":13.1,"orders":1},{"quantity":2625,"price":13.15,"orders":1},{"quantity":2625,"price":13.3,"orders":1},{"quantity":7875,"price":13.35,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":12.95,"volume":469875,"average_price":12.95,"oi":1449000.0,"net_change":1.8,"total_buy_quantity":349125.0,"total_sell_quantity":181125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1751882370821","oi_day_high":1480500.0,"oi_day_low":1435875.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":6.05,"high":6.5,"low":4.1,"close":5.25},"depth":{"buy":[{"quantity":8924,"price":5.2,"orders":2},{"quantity":13386,"price":5.15,"orders":3},{"quantity":17848,"price":5.1,"orders":4},{"quantity":13386,"price":5.05,"orders":3},{"quantity":13386,"price":5.0,"orders":3}],"sell":[{"quantity":8924,"price":5.3,"orders":2},{"quantity":8924,"price":5.35,"orders":2},{"quantity":40158,"price":5.4,"orders":5},{"quantity":13386,"price":5.45,"orders":3},{"quantity":13386,"price":5.5,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":5.25,"volume":4814498,"average_price":5.03,"oi":2378246.0,"net_change":-1.05,"total_buy_quantity":945944.0,"total_sell_quantity":544364.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1751882385700","oi_day_high":2605808.0,"oi_day_low":2302392.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":24.05,"high":25.9,"low":20.7,"close":23.35},"depth":{"buy":[{"quantity":4800,"price":23.3,"orders":3},{"quantity":5600,"price":23.25,"orders":4},{"quantity":6400,"price":23.2,"orders":5},{"quantity":1600,"price":23.15,"orders":2},{"quantity":800,"price":23.1,"orders":1}],"sell":[{"quantity":800,"price":23.4,"orders":1},{"quantity":800,"price":23.5,"orders":1},{"quantity":2400,"price":23.55,"orders":3},{"quantity":1600,"price":23.6,"orders":2},{"quantity":4800,"price":23.65,"orders":5}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":23.35,"volume":1542400,"average_price":23.19,"oi":3021600.0,"net_change":-0.8,"total_buy_quantity":224000.0,"total_sell_quantity":236000.0,"lower_circuit_limit":0.5,"upper_circuit_limit":47.8,"last_trade_time":"1751882390392","oi_day_high":3111200.0,"oi_day_low":3012000.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":15.45,"high":22.7,"low":14.4,"close":15.2},"depth":{"buy":[{"quantity":3000,"price":15.25,"orders":3},{"quantity":3000,"price":15.2,"orders":3},{"quantity":3000,"price":15.15,"orders":3},{"quantity":1000,"price":15.1,"orders":1},{"quantity":2000,"price":15.05,"orders":1}],"sell":[{"quantity":2000,"price":15.4,"orders":2},{"quantity":5000,"price":15.45,"orders":2},{"quantity":4000,"price":15.5,"orders":3},{"quantity":1000,"price":15.55,"orders":1},{"quantity":1000,"price":15.6,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":15.2,"volume":3696000,"average_price":18.67,"oi":2554000.0,"net_change":-1.45,"total_buy_quantity":338000.0,"total_sell_quantity":662000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1751882392314","oi_day_high":2603000.0,"oi_day_low":2367000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":21.5,"high":21.5,"low":13.9,"close":15.25},"depth":{"buy":[{"quantity":1250,"price":15.15,"orders":2},{"quantity":625,"price":14.4,"orders":1},{"quantity":625,"price":14.35,"orders":1},{"quantity":20000,"price":13.45,"orders":2},{"quantity":5625,"price":9.65,"orders":1}],"sell":[{"quantity":625,"price":15.35,"orders":1},{"quantity":625,"price":15.4,"orders":1},{"quantity":625,"price":15.45,"orders":1},{"quantity":625,"price":15.55,"orders":1},{"quantity":625,"price":15.6,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":15.25,"volume":203750,"average_price":17.32,"oi":193125.0,"net_change":-6.75,"total_buy_quantity":124375.0,"total_sell_quantity":103750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.05,"last_trade_time":"1751882385891","oi_day_high":200625.0,"oi_day_low":175000.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":27.55,"high":32.0,"low":27.5,"close":28.95},"depth":{"buy":[{"quantity":450,"price":27.65,"orders":1},{"quantity":900,"price":27.05,"orders":1},{"quantity":450,"price":26.5,"orders":1},{"quantity":900,"price":26.05,"orders":1},{"quantity":900,"price":25.05,"orders":1}],"sell":[{"quantity":450,"price":29.3,"orders":1},{"quantity":450,"price":29.4,"orders":1},{"quantity":450,"price":29.45,"orders":1},{"quantity":450,"price":29.5,"orders":1},{"quantity":900,"price":29.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":28.95,"volume":52650,"average_price":28.89,"oi":176850.0,"net_change":1.55,"total_buy_quantity":93150.0,"total_sell_quantity":92250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.05,"last_trade_time":"1751882281833","oi_day_high":186750.0,"oi_day_low":176850.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":7.05,"high":9.75,"low":6.75,"close":8.35},"depth":{"buy":[{"quantity":3000,"price":8.35,"orders":2},{"quantity":7500,"price":8.3,"orders":5},{"quantity":4500,"price":8.25,"orders":3},{"quantity":6000,"price":8.2,"orders":4},{"quantity":10500,"price":8.15,"orders":6}],"sell":[{"quantity":6000,"price":8.45,"orders":4},{"quantity":9000,"price":8.5,"orders":5},{"quantity":7500,"price":8.55,"orders":5},{"quantity":7500,"price":8.6,"orders":5},{"quantity":4500,"price":8.65,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":8.35,"volume":3957000,"average_price":8.63,"oi":2907000.0,"net_change":1.05,"total_buy_quantity":361500.0,"total_sell_quantity":555000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1751882398159","oi_day_high":3481500.0,"oi_day_low":2731500.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":1.15,"high":1.4,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":355875,"price":1.0,"orders":21},{"quantity":268125,"price":0.95,"orders":9},{"quantity":307125,"price":0.9,"orders":6},{"quantity":63375,"price":0.85,"orders":2},{"quantity":165750,"price":0.8,"orders":8}],"sell":[{"quantity":87750,"price":1.1,"orders":12},{"quantity":63375,"price":1.15,"orders":8},{"quantity":53625,"price":1.2,"orders":7},{"quantity":87750,"price":1.25,"orders":8},{"quantity":48750,"price":1.3,"orders":7}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":1.0,"volume":4114500,"average_price":1.15,"oi":3553875.0,"net_change":-0.55,"total_buy_quantity":3734250.0,"total_sell_quantity":1404000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1751882315188","oi_day_high":3846375.0,"oi_day_low":3544125.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":8.95,"high":9.9,"low":6.85,"close":7.1},"depth":{"buy":[{"quantity":4150,"price":7.1,"orders":2},{"quantity":2075,"price":6.95,"orders":1},{"quantity":2075,"price":6.9,"orders":1},{"quantity":2075,"price":6.85,"orders":1},{"quantity":4150,"price":6.8,"orders":2}],"sell":[{"quantity":2075,"price":7.3,"orders":1},{"quantity":2075,"price":7.35,"orders":1},{"quantity":2075,"price":7.4,"orders":1},{"quantity":2075,"price":7.55,"orders":1},{"quantity":6225,"price":7.6,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":7.1,"volume":126575,"average_price":8.07,"oi":95450.0,"net_change":-2.5,"total_buy_quantity":280125.0,"total_sell_quantity":230325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1751882385242","oi_day_high":107900.0,"oi_day_low":95450.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":27.15,"high":30.2,"low":24.0,"close":30.0},"depth":{"buy":[{"quantity":825,"price":28.95,"orders":1},{"quantity":825,"price":28.9,"orders":1},{"quantity":1650,"price":28.75,"orders":1},{"quantity":3300,"price":28.4,"orders":1},{"quantity":1650,"price":28.05,"orders":1}],"sell":[{"quantity":825,"price":30.1,"orders":1},{"quantity":1650,"price":30.75,"orders":1},{"quantity":825,"price":30.9,"orders":1},{"quantity":825,"price":30.95,"orders":1},{"quantity":3300,"price":31.0,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":30.0,"volume":363000,"average_price":26.59,"oi":786225.0,"net_change":4.45,"total_buy_quantity":132000.0,"total_sell_quantity":67650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.4,"last_trade_time":"1751882367680","oi_day_high":786225.0,"oi_day_low":737550.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":49.65,"high":53.4,"low":31.85,"close":41.0},"depth":{"buy":[{"quantity":100,"price":40.7,"orders":1},{"quantity":100,"price":40.6,"orders":1},{"quantity":200,"price":40.55,"orders":2},{"quantity":100,"price":40.5,"orders":1},{"quantity":200,"price":40.45,"orders":2}],"sell":[{"quantity":200,"price":41.0,"orders":2},{"quantity":200,"price":41.05,"orders":2},{"quantity":100,"price":41.1,"orders":1},{"quantity":1100,"price":41.15,"orders":2},{"quantity":100,"price":41.3,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":41.0,"volume":563700,"average_price":39.35,"oi":418000.0,"net_change":-6.85,"total_buy_quantity":100700.0,"total_sell_quantity":58500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.35,"last_trade_time":"1751882396982","oi_day_high":433600.0,"oi_day_low":399700.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":15.0,"high":16.65,"low":12.55,"close":13.2},"depth":{"buy":[{"quantity":1075,"price":13.1,"orders":1},{"quantity":1075,"price":13.0,"orders":1},{"quantity":1075,"price":12.85,"orders":1},{"quantity":4300,"price":12.8,"orders":1},{"quantity":2150,"price":12.55,"orders":2}],"sell":[{"quantity":1075,"price":13.9,"orders":1},{"quantity":1075,"price":13.95,"orders":1},{"quantity":1075,"price":14.05,"orders":1},{"quantity":3225,"price":14.9,"orders":2},{"quantity":3225,"price":15.0,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":13.2,"volume":566525,"average_price":14.69,"oi":1137350.0,"net_change":-2.4,"total_buy_quantity":231125.0,"total_sell_quantity":311750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1751882333219","oi_day_high":1170675.0,"oi_day_low":1116925.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":78.0,"high":82.7,"low":68.95,"close":75.9},"depth":{"buy":[{"quantity":500,"price":75.45,"orders":1},{"quantity":500,"price":75.4,"orders":1},{"quantity":500,"price":75.3,"orders":1},{"quantity":1000,"price":74.4,"orders":1},{"quantity":500,"price":74.3,"orders":1}],"sell":[{"quantity":500,"price":76.75,"orders":1},{"quantity":500,"price":76.8,"orders":1},{"quantity":500,"price":76.85,"orders":1},{"quantity":500,"price":76.9,"orders":1},{"quantity":500,"price":77.05,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":75.9,"volume":48000,"average_price":74.01,"oi":123000.0,"net_change":-12.95,"total_buy_quantity":35500.0,"total_sell_quantity":51500.0,"lower_circuit_limit":28.75,"upper_circuit_limit":148.95,"last_trade_time":"1751882293001","oi_day_high":136500.0,"oi_day_low":121000.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":27.7,"high":29.15,"low":24.0,"close":29.1},"depth":{"buy":[{"quantity":850,"price":29.05,"orders":2},{"quantity":425,"price":29.0,"orders":1},{"quantity":850,"price":28.95,"orders":2},{"quantity":850,"price":28.8,"orders":2},{"quantity":850,"price":28.75,"orders":1}],"sell":[{"quantity":425,"price":29.45,"orders":1},{"quantity":425,"price":29.5,"orders":1},{"quantity":425,"price":29.8,"orders":1},{"quantity":425,"price":29.85,"orders":1},{"quantity":850,"price":29.9,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":29.1,"volume":77775,"average_price":26.64,"oi":342550.0,"net_change":0.05,"total_buy_quantity":103275.0,"total_sell_quantity":71825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.25,"last_trade_time":"1751882337112","oi_day_high":348925.0,"oi_day_low":333200.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":120.0,"high":120.0,"low":120.0,"close":120.0},"depth":{"buy":[{"quantity":400,"price":113.7,"orders":1},{"quantity":400,"price":113.65,"orders":1},{"quantity":2000,"price":110.45,"orders":1},{"quantity":2800,"price":110.4,"orders":2},{"quantity":4000,"price":106.45,"orders":1}],"sell":[{"quantity":400,"price":122.75,"orders":1},{"quantity":400,"price":122.8,"orders":1},{"quantity":800,"price":122.9,"orders":2},{"quantity":1600,"price":122.95,"orders":1},{"quantity":400,"price":124.05,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":120.0,"volume":400,"average_price":120.0,"oi":38000.0,"net_change":-6.0,"total_buy_quantity":35200.0,"total_sell_quantity":36000.0,"lower_circuit_limit":42.6,"upper_circuit_limit":209.4,"last_trade_time":"1751872898872","oi_day_high":38000.0,"oi_day_low":38000.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":73.55,"high":76.35,"low":66.2,"close":68.95},"depth":{"buy":[{"quantity":350,"price":68.1,"orders":2},{"quantity":175,"price":68.05,"orders":1},{"quantity":350,"price":68.0,"orders":2},{"quantity":175,"price":67.5,"orders":1},{"quantity":175,"price":67.45,"orders":1}],"sell":[{"quantity":175,"price":68.95,"orders":1},{"quantity":350,"price":69.0,"orders":2},{"quantity":175,"price":69.3,"orders":1},{"quantity":175,"price":69.35,"orders":1},{"quantity":175,"price":69.4,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":68.95,"volume":290850,"average_price":71.26,"oi":421750.0,"net_change":-5.2,"total_buy_quantity":46200.0,"total_sell_quantity":74725.0,"lower_circuit_limit":6.65,"upper_circuit_limit":141.65,"last_trade_time":"1751882379834","oi_day_high":422800.0,"oi_day_low":380800.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":2.5,"high":2.5,"low":1.75,"close":2.1},"depth":{"buy":[{"quantity":14500,"price":2.05,"orders":4},{"quantity":7250,"price":2.0,"orders":2},{"quantity":7250,"price":1.95,"orders":2},{"quantity":10875,"price":1.9,"orders":3},{"quantity":3625,"price":1.85,"orders":1}],"sell":[{"quantity":3625,"price":2.15,"orders":1},{"quantity":7250,"price":2.2,"orders":2},{"quantity":7250,"price":2.25,"orders":2},{"quantity":7250,"price":2.3,"orders":2},{"quantity":14500,"price":2.35,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":2.1,"volume":210250,"average_price":1.95,"oi":206625.0,"net_change":-0.65,"total_buy_quantity":395125.0,"total_sell_quantity":561875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1751875662096","oi_day_high":206625.0,"oi_day_low":79750.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":57.8,"high":66.1,"low":50.75,"close":66.1},"depth":{"buy":[{"quantity":375,"price":65.65,"orders":1},{"quantity":375,"price":65.6,"orders":1},{"quantity":750,"price":64.9,"orders":2},{"quantity":375,"price":63.65,"orders":1},{"quantity":375,"price":63.6,"orders":1}],"sell":[{"quantity":375,"price":66.85,"orders":1},{"quantity":375,"price":67.1,"orders":1},{"quantity":375,"price":67.55,"orders":1},{"quantity":2625,"price":71.25,"orders":2},{"quantity":2625,"price":71.6,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":66.1,"volume":45750,"average_price":56.69,"oi":193875.0,"net_change":0.55,"total_buy_quantity":28500.0,"total_sell_quantity":47625.0,"lower_circuit_limit":8.0,"upper_circuit_limit":123.1,"last_trade_time":"1751881754029","oi_day_high":193875.0,"oi_day_low":189750.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":39.0,"high":47.85,"low":39.0,"close":46.45},"depth":{"buy":[{"quantity":1350,"price":45.2,"orders":2},{"quantity":675,"price":45.15,"orders":1},{"quantity":675,"price":45.05,"orders":1},{"quantity":1350,"price":45.0,"orders":2},{"quantity":675,"price":44.95,"orders":1}],"sell":[{"quantity":675,"price":46.75,"orders":1},{"quantity":675,"price":46.8,"orders":1},{"quantity":675,"price":46.95,"orders":1},{"quantity":675,"price":47.0,"orders":1},{"quantity":675,"price":47.5,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":46.45,"volume":114750,"average_price":43.91,"oi":189675.0,"net_change":4.1,"total_buy_quantity":75600.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.35,"last_trade_time":"1751882241110","oi_day_high":205875.0,"oi_day_low":189675.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":13.6,"high":17.05,"low":13.6,"close":15.0},"depth":{"buy":[{"quantity":1400,"price":14.9,"orders":1},{"quantity":1400,"price":14.85,"orders":1},{"quantity":16800,"price":14.8,"orders":3},{"quantity":4200,"price":14.75,"orders":2},{"quantity":9800,"price":14.6,"orders":4}],"sell":[{"quantity":1400,"price":15.1,"orders":1},{"quantity":1400,"price":15.15,"orders":1},{"quantity":1400,"price":15.2,"orders":1},{"quantity":14000,"price":15.3,"orders":1},{"quantity":2800,"price":15.35,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":15.0,"volume":1017800,"average_price":15.6,"oi":830200.0,"net_change":1.8,"total_buy_quantity":355600.0,"total_sell_quantity":214200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1751882397003","oi_day_high":848400.0,"oi_day_low":814800.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":16.6,"high":20.35,"low":16.2,"close":16.4},"depth":{"buy":[{"quantity":1250,"price":16.55,"orders":1},{"quantity":1250,"price":16.5,"orders":1},{"quantity":2500,"price":16.45,"orders":2},{"quantity":2500,"price":16.4,"orders":2},{"quantity":1250,"price":16.3,"orders":1}],"sell":[{"quantity":2500,"price":16.8,"orders":2},{"quantity":1250,"price":17.05,"orders":1},{"quantity":3750,"price":17.1,"orders":2},{"quantity":1250,"price":17.25,"orders":1},{"quantity":2500,"price":17.35,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":16.4,"volume":348750,"average_price":18.54,"oi":670000.0,"net_change":0.3,"total_buy_quantity":218750.0,"total_sell_quantity":147500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1751882296526","oi_day_high":682500.0,"oi_day_low":617500.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":200.0,"high":207.1,"low":182.75,"close":189.85},"depth":{"buy":[{"quantity":150,"price":180.15,"orders":1},{"quantity":150,"price":180.1,"orders":1},{"quantity":300,"price":180.05,"orders":1},{"quantity":600,"price":176.0,"orders":1},{"quantity":450,"price":175.5,"orders":1}],"sell":[{"quantity":150,"price":203.85,"orders":1},{"quantity":150,"price":203.9,"orders":1},{"quantity":300,"price":203.95,"orders":1},{"quantity":1050,"price":211.2,"orders":2},{"quantity":150,"price":213.4,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":189.85,"volume":13650,"average_price":195.65,"oi":29550.0,"net_change":-23.55,"total_buy_quantity":9300.0,"total_sell_quantity":13200.0,"lower_circuit_limit":57.05,"upper_circuit_limit":369.75,"last_trade_time":"1751882239412","oi_day_high":30000.0,"oi_day_low":28800.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":11.55,"high":12.15,"low":8.75,"close":9.25},"depth":{"buy":[{"quantity":1375,"price":9.1,"orders":1},{"quantity":1375,"price":9.05,"orders":1},{"quantity":41250,"price":9.0,"orders":4},{"quantity":2750,"price":8.95,"orders":2},{"quantity":1375,"price":8.85,"orders":1}],"sell":[{"quantity":8250,"price":9.3,"orders":3},{"quantity":4125,"price":9.35,"orders":3},{"quantity":1375,"price":9.4,"orders":1},{"quantity":6875,"price":9.45,"orders":4},{"quantity":13750,"price":9.5,"orders":5}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":9.25,"volume":2103750,"average_price":10.23,"oi":3316500.0,"net_change":-1.8,"total_buy_quantity":330000.0,"total_sell_quantity":853875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1751882397865","oi_day_high":3356375.0,"oi_day_low":2784375.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":3.0,"high":3.05,"low":2.3,"close":2.5},"depth":{"buy":[{"quantity":82500,"price":2.5,"orders":11},{"quantity":66000,"price":2.45,"orders":7},{"quantity":148500,"price":2.4,"orders":14},{"quantity":77000,"price":2.35,"orders":7},{"quantity":110000,"price":2.3,"orders":7}],"sell":[{"quantity":22000,"price":2.55,"orders":4},{"quantity":77000,"price":2.6,"orders":10},{"quantity":159500,"price":2.65,"orders":9},{"quantity":132000,"price":2.7,"orders":10},{"quantity":302500,"price":2.75,"orders":14}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":2.5,"volume":12380500,"average_price":2.58,"oi":8992500.0,"net_change":0.1,"total_buy_quantity":7716500.0,"total_sell_quantity":2783000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1751882397347","oi_day_high":9273000.0,"oi_day_low":8811000.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":65.05,"high":97.95,"low":55.45,"close":87.85},"depth":{"buy":[{"quantity":250,"price":85.25,"orders":1},{"quantity":250,"price":85.2,"orders":1},{"quantity":500,"price":84.5,"orders":2},{"quantity":250,"price":84.15,"orders":1},{"quantity":250,"price":84.1,"orders":1}],"sell":[{"quantity":250,"price":86.7,"orders":1},{"quantity":250,"price":86.85,"orders":1},{"quantity":250,"price":87.15,"orders":1},{"quantity":250,"price":87.25,"orders":1},{"quantity":750,"price":87.45,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":87.85,"volume":671000,"average_price":80.84,"oi":267500.0,"net_change":6.25,"total_buy_quantity":51250.0,"total_sell_quantity":60750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":195.25,"last_trade_time":"1751882398094","oi_day_high":309500.0,"oi_day_low":267500.0},"NSE_FO:M&MFIN25JUL270PE":{"ohlc":{"open":10.4,"high":10.55,"low":8.6,"close":9.0},"depth":{"buy":[{"quantity":4112,"price":8.95,"orders":2},{"quantity":2056,"price":8.9,"orders":1},{"quantity":2056,"price":8.8,"orders":1},{"quantity":4112,"price":8.75,"orders":2},{"quantity":4112,"price":8.7,"orders":2}],"sell":[{"quantity":6168,"price":9.1,"orders":1},{"quantity":2056,"price":9.2,"orders":1},{"quantity":4112,"price":9.3,"orders":2},{"quantity":2056,"price":9.35,"orders":1},{"quantity":2056,"price":9.4,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL270PE","last_price":9.0,"volume":108968,"average_price":9.02,"oi":1025944.0,"net_change":-1.15,"total_buy_quantity":390640.0,"total_sell_quantity":263168.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1751881685794","oi_day_high":1036224.0,"oi_day_low":1003328.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":168.0,"high":168.0,"low":168.0,"close":168.0},"depth":{"buy":[{"quantity":1500,"price":164.0,"orders":2},{"quantity":300,"price":163.95,"orders":1},{"quantity":300,"price":163.85,"orders":1},{"quantity":1500,"price":163.05,"orders":1},{"quantity":1200,"price":161.75,"orders":1}],"sell":[{"quantity":300,"price":182.6,"orders":1},{"quantity":300,"price":182.65,"orders":1},{"quantity":300,"price":182.7,"orders":1},{"quantity":300,"price":183.4,"orders":1},{"quantity":1500,"price":183.65,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":168.0,"volume":300,"average_price":168.0,"oi":14400.0,"net_change":0.0,"total_buy_quantity":19800.0,"total_sell_quantity":21600.0,"lower_circuit_limit":55.7,"upper_circuit_limit":280.3,"last_trade_time":"1751860499241","oi_day_high":14400.0,"oi_day_low":14400.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":1416.0,"high":1610.95,"low":1416.0,"close":1430.0},"depth":{"buy":[{"quantity":50,"price":1395.25,"orders":1},{"quantity":50,"price":1390.65,"orders":1},{"quantity":50,"price":1375.25,"orders":1},{"quantity":250,"price":1368.3,"orders":1},{"quantity":300,"price":1363.95,"orders":2}],"sell":[{"quantity":50,"price":1414.3,"orders":1},{"quantity":50,"price":1417.55,"orders":1},{"quantity":50,"price":1422.55,"orders":1},{"quantity":50,"price":1433.15,"orders":1},{"quantity":150,"price":1433.2,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":1430.0,"volume":1400,"average_price":1527.25,"oi":18350.0,"net_change":170.0,"total_buy_quantity":3450.0,"total_sell_quantity":5400.0,"lower_circuit_limit":402.1,"upper_circuit_limit":2821.25,"last_trade_time":"1751881770574","oi_day_high":19250.0,"oi_day_low":18350.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":91.9,"high":94.0,"low":68.55,"close":70.55},"depth":{"buy":[{"quantity":175,"price":69.65,"orders":1},{"quantity":350,"price":69.6,"orders":2},{"quantity":175,"price":69.55,"orders":1},{"quantity":175,"price":68.8,"orders":1},{"quantity":175,"price":68.75,"orders":1}],"sell":[{"quantity":175,"price":70.55,"orders":1},{"quantity":175,"price":71.9,"orders":1},{"quantity":175,"price":71.95,"orders":1},{"quantity":175,"price":72.0,"orders":1},{"quantity":175,"price":72.9,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":70.55,"volume":84875,"average_price":77.69,"oi":63000.0,"net_change":-21.3,"total_buy_quantity":29225.0,"total_sell_quantity":39025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":209.1,"last_trade_time":"1751882397004","oi_day_high":63350.0,"oi_day_low":58450.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":26.05,"high":28.1,"low":22.0,"close":24.0},"depth":{"buy":[{"quantity":3850,"price":24.0,"orders":3},{"quantity":350,"price":23.5,"orders":1},{"quantity":350,"price":23.45,"orders":1},{"quantity":700,"price":23.4,"orders":2},{"quantity":350,"price":23.35,"orders":1}],"sell":[{"quantity":1050,"price":25.1,"orders":3},{"quantity":350,"price":25.15,"orders":1},{"quantity":350,"price":25.45,"orders":1},{"quantity":350,"price":25.5,"orders":1},{"quantity":350,"price":25.8,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":24.0,"volume":801850,"average_price":25.37,"oi":775250.0,"net_change":-0.35,"total_buy_quantity":134050.0,"total_sell_quantity":165550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.85,"last_trade_time":"1751882385104","oi_day_high":801500.0,"oi_day_low":694050.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":9.25,"high":10.1,"low":7.6,"close":9.05},"depth":{"buy":[{"quantity":2900,"price":9.0,"orders":2},{"quantity":1450,"price":8.95,"orders":1},{"quantity":5800,"price":8.9,"orders":3},{"quantity":4350,"price":8.85,"orders":2},{"quantity":1450,"price":8.8,"orders":1}],"sell":[{"quantity":1450,"price":9.15,"orders":1},{"quantity":5800,"price":9.2,"orders":4},{"quantity":1450,"price":9.25,"orders":1},{"quantity":1450,"price":9.3,"orders":1},{"quantity":7250,"price":9.35,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":9.05,"volume":2038700,"average_price":8.89,"oi":1632700.0,"net_change":-0.05,"total_buy_quantity":326250.0,"total_sell_quantity":443700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1751882391382","oi_day_high":1755950.0,"oi_day_low":1538450.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":7.35,"high":7.7,"low":6.6,"close":6.85},"depth":{"buy":[{"quantity":5300,"price":6.9,"orders":1},{"quantity":7950,"price":6.1,"orders":1},{"quantity":42400,"price":5.95,"orders":1},{"quantity":10600,"price":4.9,"orders":1},{"quantity":2650,"price":4.25,"orders":1}],"sell":[{"quantity":23850,"price":7.75,"orders":1},{"quantity":7950,"price":7.85,"orders":1},{"quantity":18550,"price":7.95,"orders":2},{"quantity":26500,"price":8.0,"orders":2},{"quantity":13250,"price":8.05,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":6.85,"volume":198750,"average_price":7.08,"oi":532650.0,"net_change":0.3,"total_buy_quantity":310050.0,"total_sell_quantity":323300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1751881184904","oi_day_high":561800.0,"oi_day_low":530000.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":23.8,"high":23.9,"low":19.65,"close":20.85},"depth":{"buy":[{"quantity":1350,"price":20.45,"orders":2},{"quantity":1350,"price":20.4,"orders":2},{"quantity":675,"price":20.35,"orders":1},{"quantity":675,"price":20.2,"orders":1},{"quantity":2025,"price":20.05,"orders":2}],"sell":[{"quantity":1350,"price":20.85,"orders":2},{"quantity":675,"price":20.9,"orders":1},{"quantity":2025,"price":21.0,"orders":2},{"quantity":2025,"price":21.05,"orders":2},{"quantity":1350,"price":21.1,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":20.85,"volume":125550,"average_price":20.88,"oi":301050.0,"net_change":-0.9,"total_buy_quantity":224100.0,"total_sell_quantity":128925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.5,"last_trade_time":"1751882385807","oi_day_high":301050.0,"oi_day_low":294300.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":8.0,"high":8.0,"low":6.95,"close":7.1},"depth":{"buy":[{"quantity":6900,"price":7.05,"orders":2},{"quantity":10350,"price":6.95,"orders":2},{"quantity":3450,"price":6.85,"orders":1},{"quantity":6900,"price":6.8,"orders":2},{"quantity":10350,"price":6.65,"orders":2}],"sell":[{"quantity":3450,"price":7.25,"orders":1},{"quantity":3450,"price":7.35,"orders":1},{"quantity":3450,"price":7.4,"orders":1},{"quantity":20700,"price":7.45,"orders":5},{"quantity":3450,"price":7.55,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":7.1,"volume":200100,"average_price":7.37,"oi":1228200.0,"net_change":-0.7,"total_buy_quantity":420900.0,"total_sell_quantity":455400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1751882172251","oi_day_high":1324800.0,"oi_day_low":1228200.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":1.85,"high":1.95,"low":1.45,"close":1.95},"depth":{"buy":[{"quantity":20250,"price":1.9,"orders":3},{"quantity":87750,"price":1.85,"orders":10},{"quantity":54000,"price":1.8,"orders":6},{"quantity":54000,"price":1.75,"orders":5},{"quantity":47250,"price":1.7,"orders":4}],"sell":[{"quantity":13500,"price":1.95,"orders":2},{"quantity":74250,"price":2.0,"orders":5},{"quantity":74250,"price":2.05,"orders":4},{"quantity":67500,"price":2.1,"orders":4},{"quantity":60750,"price":2.15,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":1.95,"volume":418500,"average_price":1.74,"oi":2949750.0,"net_change":0.05,"total_buy_quantity":1255500.0,"total_sell_quantity":1032750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1751882268172","oi_day_high":2949750.0,"oi_day_low":2909250.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":320.0,"high":344.95,"low":315.4,"close":344.95},"depth":{"buy":[{"quantity":200,"price":321.2,"orders":2},{"quantity":100,"price":321.15,"orders":1},{"quantity":100,"price":321.0,"orders":1},{"quantity":300,"price":287.8,"orders":1},{"quantity":400,"price":285.15,"orders":1}],"sell":[{"quantity":100,"price":339.75,"orders":1},{"quantity":100,"price":339.8,"orders":1},{"quantity":100,"price":339.9,"orders":1},{"quantity":200,"price":375.0,"orders":1},{"quantity":100,"price":384.05,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":344.95,"volume":500,"average_price":325.07,"oi":17900.0,"net_change":48.0,"total_buy_quantity":4600.0,"total_sell_quantity":6000.0,"lower_circuit_limit":101.55,"upper_circuit_limit":492.35,"last_trade_time":"1751879998621","oi_day_high":18200.0,"oi_day_low":17900.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":1008.7,"high":1041.15,"low":904.95,"close":950.0},"depth":{"buy":[{"quantity":15,"price":900.7,"orders":1},{"quantity":15,"price":900.65,"orders":1},{"quantity":15,"price":900.6,"orders":1},{"quantity":120,"price":900.0,"orders":1},{"quantity":15,"price":882.1,"orders":1}],"sell":[{"quantity":15,"price":1048.1,"orders":1},{"quantity":15,"price":1048.15,"orders":1},{"quantity":15,"price":1057.0,"orders":1},{"quantity":15,"price":1100.0,"orders":1},{"quantity":45,"price":1140.9,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":950.0,"volume":750,"average_price":982.44,"oi":1170.0,"net_change":-10.7,"total_buy_quantity":1110.0,"total_sell_quantity":930.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2222.4,"last_trade_time":"1751880045684","oi_day_high":1305.0,"oi_day_low":1095.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":6.8,"high":6.8,"low":5.1,"close":5.4},"depth":{"buy":[{"quantity":3800,"price":5.35,"orders":2},{"quantity":13300,"price":5.3,"orders":6},{"quantity":3800,"price":5.25,"orders":2},{"quantity":3800,"price":5.2,"orders":2},{"quantity":5700,"price":5.15,"orders":2}],"sell":[{"quantity":11400,"price":5.4,"orders":1},{"quantity":3800,"price":5.45,"orders":2},{"quantity":5700,"price":5.5,"orders":3},{"quantity":7600,"price":5.55,"orders":4},{"quantity":5700,"price":5.6,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":5.4,"volume":511100,"average_price":5.68,"oi":735300.0,"net_change":-1.05,"total_buy_quantity":343900.0,"total_sell_quantity":286900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1751882395069","oi_day_high":752400.0,"oi_day_low":697300.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":18.0,"high":19.75,"low":13.5,"close":17.0},"depth":{"buy":[{"quantity":400,"price":16.7,"orders":1},{"quantity":800,"price":16.3,"orders":2},{"quantity":400,"price":16.05,"orders":1},{"quantity":400,"price":15.95,"orders":1},{"quantity":800,"price":15.75,"orders":1}],"sell":[{"quantity":800,"price":16.85,"orders":1},{"quantity":1600,"price":16.95,"orders":4},{"quantity":2800,"price":17.0,"orders":4},{"quantity":800,"price":17.05,"orders":2},{"quantity":400,"price":17.1,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":17.0,"volume":539600,"average_price":17.18,"oi":628800.0,"net_change":0.95,"total_buy_quantity":167600.0,"total_sell_quantity":125600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1751882211871","oi_day_high":665200.0,"oi_day_low":579600.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":43.0,"high":48.7,"low":39.8,"close":42.4},"depth":{"buy":[{"quantity":625,"price":42.85,"orders":1},{"quantity":625,"price":42.7,"orders":1},{"quantity":2500,"price":42.05,"orders":2},{"quantity":625,"price":41.0,"orders":1},{"quantity":6250,"price":39.3,"orders":1}],"sell":[{"quantity":1875,"price":45.75,"orders":3},{"quantity":625,"price":45.8,"orders":1},{"quantity":625,"price":46.2,"orders":1},{"quantity":625,"price":46.3,"orders":1},{"quantity":625,"price":46.4,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":42.4,"volume":54375,"average_price":43.93,"oi":83125.0,"net_change":-0.7,"total_buy_quantity":43125.0,"total_sell_quantity":58125.0,"lower_circuit_limit":16.05,"upper_circuit_limit":70.15,"last_trade_time":"1751882074483","oi_day_high":85000.0,"oi_day_low":63750.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":8.7,"high":10.6,"low":7.95,"close":8.35},"depth":{"buy":[{"quantity":1700,"price":8.3,"orders":1},{"quantity":1700,"price":8.25,"orders":1},{"quantity":3400,"price":8.2,"orders":2},{"quantity":1700,"price":8.1,"orders":1},{"quantity":3400,"price":8.05,"orders":2}],"sell":[{"quantity":3400,"price":8.6,"orders":2},{"quantity":1700,"price":8.75,"orders":1},{"quantity":1700,"price":8.8,"orders":1},{"quantity":1700,"price":8.85,"orders":1},{"quantity":6800,"price":8.9,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":8.35,"volume":173400,"average_price":9.17,"oi":299200.0,"net_change":0.25,"total_buy_quantity":258400.0,"total_sell_quantity":256700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1751882239125","oi_day_high":306000.0,"oi_day_low":292400.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":101.7,"high":112.95,"low":74.3,"close":75.0},"depth":{"buy":[{"quantity":200,"price":75.45,"orders":1},{"quantity":200,"price":75.4,"orders":1},{"quantity":200,"price":75.0,"orders":1},{"quantity":200,"price":74.7,"orders":1},{"quantity":200,"price":74.05,"orders":1}],"sell":[{"quantity":200,"price":77.65,"orders":1},{"quantity":200,"price":77.7,"orders":1},{"quantity":200,"price":77.9,"orders":1},{"quantity":400,"price":78.0,"orders":1},{"quantity":200,"price":78.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":75.0,"volume":114200,"average_price":91.22,"oi":78000.0,"net_change":-26.85,"total_buy_quantity":34200.0,"total_sell_quantity":31400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":214.95,"last_trade_time":"1751882353497","oi_day_high":79400.0,"oi_day_low":59400.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.5,"high":0.55,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":8362575,"price":0.45,"orders":40},{"quantity":54749850,"price":0.4,"orders":63},{"quantity":44314500,"price":0.35,"orders":46},{"quantity":40311900,"price":0.3,"orders":36},{"quantity":30090975,"price":0.25,"orders":29}],"sell":[{"quantity":12007800,"price":0.5,"orders":34},{"quantity":10935675,"price":0.55,"orders":38},{"quantity":14009100,"price":0.6,"orders":39},{"quantity":13365825,"price":0.65,"orders":28},{"quantity":10721250,"price":0.7,"orders":21}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.45,"volume":109571175,"average_price":0.5,"oi":2.27933775E8,"net_change":-0.1,"total_buy_quantity":2.5716705E8,"total_sell_quantity":9.163095E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1751882399815","oi_day_high":2.3486685E8,"oi_day_low":2.20786275E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":3.4,"high":3.95,"low":3.0,"close":3.85},"depth":{"buy":[{"quantity":4425,"price":3.7,"orders":1},{"quantity":17700,"price":3.65,"orders":4},{"quantity":48675,"price":3.6,"orders":4},{"quantity":13275,"price":3.55,"orders":2},{"quantity":4425,"price":3.5,"orders":1}],"sell":[{"quantity":8850,"price":3.8,"orders":2},{"quantity":30975,"price":3.85,"orders":6},{"quantity":8850,"price":3.9,"orders":2},{"quantity":30975,"price":3.95,"orders":4},{"quantity":13275,"price":4.0,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":3.85,"volume":168150,"average_price":3.67,"oi":393825.0,"net_change":0.25,"total_buy_quantity":836325.0,"total_sell_quantity":730125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1751882340003","oi_day_high":451350.0,"oi_day_low":393825.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":15.2,"high":16.6,"low":13.95,"close":15.45},"depth":{"buy":[{"quantity":2600,"price":15.4,"orders":2},{"quantity":1300,"price":15.3,"orders":1},{"quantity":2600,"price":15.25,"orders":2},{"quantity":2600,"price":15.2,"orders":2},{"quantity":1300,"price":15.05,"orders":1}],"sell":[{"quantity":1300,"price":15.6,"orders":1},{"quantity":1300,"price":15.65,"orders":1},{"quantity":1300,"price":15.8,"orders":1},{"quantity":1300,"price":15.9,"orders":1},{"quantity":5200,"price":15.95,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":15.45,"volume":904800,"average_price":15.44,"oi":2507700.0,"net_change":0.7,"total_buy_quantity":148200.0,"total_sell_quantity":171600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1751882362384","oi_day_high":2550600.0,"oi_day_low":2424500.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":10.95,"high":12.25,"low":10.5,"close":11.4},"depth":{"buy":[{"quantity":2700,"price":11.05,"orders":1},{"quantity":2700,"price":11.0,"orders":1},{"quantity":5400,"price":10.95,"orders":2},{"quantity":2700,"price":10.9,"orders":1},{"quantity":2700,"price":10.85,"orders":1}],"sell":[{"quantity":2700,"price":11.4,"orders":1},{"quantity":2700,"price":11.45,"orders":1},{"quantity":2700,"price":11.75,"orders":1},{"quantity":2700,"price":11.9,"orders":1},{"quantity":5400,"price":11.95,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":11.4,"volume":35100,"average_price":11.23,"oi":561600.0,"net_change":1.0,"total_buy_quantity":270000.0,"total_sell_quantity":288900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1751881568939","oi_day_high":561600.0,"oi_day_low":550800.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":11.05,"high":12.0,"low":6.0,"close":7.25},"depth":{"buy":[{"quantity":1175,"price":6.9,"orders":1},{"quantity":2350,"price":6.8,"orders":2},{"quantity":1175,"price":6.75,"orders":1},{"quantity":2350,"price":6.7,"orders":2},{"quantity":2350,"price":6.55,"orders":2}],"sell":[{"quantity":2350,"price":7.25,"orders":2},{"quantity":1175,"price":7.4,"orders":1},{"quantity":1175,"price":7.45,"orders":1},{"quantity":3525,"price":7.5,"orders":2},{"quantity":1175,"price":7.9,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":7.25,"volume":687375,"average_price":7.58,"oi":410075.0,"net_change":-1.0,"total_buy_quantity":354850.0,"total_sell_quantity":224425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1751882367461","oi_day_high":438275.0,"oi_day_low":306675.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":118.05,"high":132.25,"low":101.45,"close":110.0},"depth":{"buy":[{"quantity":275,"price":108.25,"orders":1},{"quantity":275,"price":108.2,"orders":1},{"quantity":275,"price":108.1,"orders":1},{"quantity":275,"price":108.05,"orders":1},{"quantity":1650,"price":98.95,"orders":2}],"sell":[{"quantity":550,"price":116.45,"orders":2},{"quantity":275,"price":116.5,"orders":1},{"quantity":550,"price":116.6,"orders":2},{"quantity":275,"price":116.7,"orders":1},{"quantity":275,"price":116.8,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":110.0,"volume":69300,"average_price":117.71,"oi":569250.0,"net_change":-8.05,"total_buy_quantity":17875.0,"total_sell_quantity":32725.0,"lower_circuit_limit":19.4,"upper_circuit_limit":216.7,"last_trade_time":"1751882227391","oi_day_high":571175.0,"oi_day_low":563750.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":3.05,"high":3.25,"low":2.5,"close":3.0},"depth":{"buy":[{"quantity":9450,"price":2.9,"orders":3},{"quantity":15750,"price":2.85,"orders":4},{"quantity":6300,"price":2.8,"orders":2},{"quantity":9450,"price":2.75,"orders":2},{"quantity":3150,"price":2.7,"orders":1}],"sell":[{"quantity":9450,"price":3.05,"orders":3},{"quantity":9450,"price":3.1,"orders":3},{"quantity":15750,"price":3.15,"orders":4},{"quantity":3150,"price":3.2,"orders":1},{"quantity":12600,"price":3.25,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":3.0,"volume":337050,"average_price":2.79,"oi":822150.0,"net_change":-0.25,"total_buy_quantity":667800.0,"total_sell_quantity":585900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1751881163475","oi_day_high":882000.0,"oi_day_low":822150.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":26.6,"high":31.45,"low":24.25,"close":29.5},"depth":{"buy":[{"quantity":850,"price":29.1,"orders":1},{"quantity":850,"price":29.05,"orders":1},{"quantity":850,"price":28.75,"orders":1},{"quantity":850,"price":28.7,"orders":1},{"quantity":850,"price":28.25,"orders":1}],"sell":[{"quantity":1700,"price":29.5,"orders":2},{"quantity":850,"price":29.85,"orders":1},{"quantity":1700,"price":29.9,"orders":2},{"quantity":3400,"price":30.0,"orders":2},{"quantity":2550,"price":30.5,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":29.5,"volume":283900,"average_price":28.45,"oi":206550.0,"net_change":0.6,"total_buy_quantity":67150.0,"total_sell_quantity":124100.0,"lower_circuit_limit":0.85,"upper_circuit_limit":56.95,"last_trade_time":"1751882262244","oi_day_high":233750.0,"oi_day_low":205700.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":101.0,"high":161.8,"low":101.0,"close":159.0},"depth":{"buy":[{"quantity":125,"price":159.2,"orders":1},{"quantity":125,"price":157.9,"orders":1},{"quantity":250,"price":157.85,"orders":2},{"quantity":125,"price":156.1,"orders":1},{"quantity":125,"price":156.05,"orders":1}],"sell":[{"quantity":125,"price":160.95,"orders":1},{"quantity":250,"price":161.0,"orders":2},{"quantity":125,"price":161.35,"orders":1},{"quantity":125,"price":161.55,"orders":1},{"quantity":625,"price":162.0,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":159.0,"volume":242125,"average_price":134.94,"oi":35375.0,"net_change":61.9,"total_buy_quantity":24375.0,"total_sell_quantity":11375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.65,"last_trade_time":"1751882397045","oi_day_high":48500.0,"oi_day_low":30125.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":72.95,"high":73.95,"low":59.8,"close":61.55},"depth":{"buy":[{"quantity":400,"price":60.95,"orders":1},{"quantity":800,"price":60.85,"orders":2},{"quantity":400,"price":60.8,"orders":1},{"quantity":800,"price":60.75,"orders":2},{"quantity":800,"price":60.7,"orders":2}],"sell":[{"quantity":800,"price":61.3,"orders":2},{"quantity":800,"price":61.35,"orders":2},{"quantity":800,"price":61.4,"orders":2},{"quantity":800,"price":61.45,"orders":2},{"quantity":1200,"price":61.5,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":61.55,"volume":464400,"average_price":65.26,"oi":1084400.0,"net_change":-9.8,"total_buy_quantity":49600.0,"total_sell_quantity":98800.0,"lower_circuit_limit":20.05,"upper_circuit_limit":122.65,"last_trade_time":"1751882398672","oi_day_high":1092000.0,"oi_day_low":1056000.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":54.8,"high":59.3,"low":50.35,"close":50.45},"depth":{"buy":[{"quantity":550,"price":49.35,"orders":1},{"quantity":550,"price":49.3,"orders":1},{"quantity":1100,"price":49.2,"orders":2},{"quantity":550,"price":49.15,"orders":1},{"quantity":1100,"price":49.1,"orders":1}],"sell":[{"quantity":550,"price":52.8,"orders":1},{"quantity":1100,"price":52.85,"orders":2},{"quantity":2750,"price":58.65,"orders":1},{"quantity":5500,"price":58.7,"orders":1},{"quantity":5500,"price":60.25,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":50.45,"volume":18150,"average_price":55.05,"oi":59400.0,"net_change":-14.05,"total_buy_quantity":56100.0,"total_sell_quantity":42350.0,"lower_circuit_limit":28.4,"upper_circuit_limit":100.6,"last_trade_time":"1751882319784","oi_day_high":63250.0,"oi_day_low":59400.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":7.95,"high":11.0,"low":7.5,"close":8.95},"depth":{"buy":[{"quantity":8924,"price":8.95,"orders":2},{"quantity":8924,"price":8.9,"orders":1},{"quantity":4462,"price":8.6,"orders":1},{"quantity":4462,"price":8.55,"orders":1},{"quantity":4462,"price":8.45,"orders":1}],"sell":[{"quantity":4462,"price":9.25,"orders":1},{"quantity":4462,"price":9.55,"orders":1},{"quantity":4462,"price":9.7,"orders":1},{"quantity":40158,"price":9.75,"orders":4},{"quantity":4462,"price":9.8,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":8.95,"volume":3408968,"average_price":9.42,"oi":1624168.0,"net_change":1.35,"total_buy_quantity":459586.0,"total_sell_quantity":691610.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1751882330160","oi_day_high":1891888.0,"oi_day_low":1610782.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":4.75,"high":4.9,"low":3.8,"close":3.9},"depth":{"buy":[{"quantity":11250,"price":3.9,"orders":3},{"quantity":18750,"price":3.85,"orders":5},{"quantity":15000,"price":3.8,"orders":4},{"quantity":26250,"price":3.75,"orders":6},{"quantity":11250,"price":3.7,"orders":3}],"sell":[{"quantity":15000,"price":4.05,"orders":4},{"quantity":18750,"price":4.1,"orders":5},{"quantity":22500,"price":4.15,"orders":5},{"quantity":15000,"price":4.2,"orders":3},{"quantity":22500,"price":4.25,"orders":5}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":3.9,"volume":3311250,"average_price":4.29,"oi":5861250.0,"net_change":-1.95,"total_buy_quantity":832500.0,"total_sell_quantity":1301250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1751882393758","oi_day_high":5872500.0,"oi_day_low":4965000.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":54.0,"high":54.0,"low":47.35,"close":49.1},"depth":{"buy":[{"quantity":550,"price":46.6,"orders":1},{"quantity":550,"price":46.55,"orders":1},{"quantity":550,"price":46.45,"orders":1},{"quantity":550,"price":45.8,"orders":1},{"quantity":550,"price":44.1,"orders":1}],"sell":[{"quantity":550,"price":49.6,"orders":1},{"quantity":550,"price":49.65,"orders":1},{"quantity":550,"price":51.7,"orders":1},{"quantity":5500,"price":51.75,"orders":1},{"quantity":550,"price":52.15,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":49.1,"volume":4400,"average_price":48.93,"oi":41800.0,"net_change":-0.4,"total_buy_quantity":38500.0,"total_sell_quantity":26400.0,"lower_circuit_limit":3.95,"upper_circuit_limit":95.05,"last_trade_time":"1751882112614","oi_day_high":41800.0,"oi_day_low":40700.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":174.5,"high":204.1,"low":174.5,"close":204.1},"depth":{"buy":[{"quantity":175,"price":163.85,"orders":1},{"quantity":175,"price":163.8,"orders":1},{"quantity":1575,"price":154.4,"orders":1},{"quantity":175,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":203.55,"orders":2},{"quantity":175,"price":203.6,"orders":1},{"quantity":700,"price":203.7,"orders":2},{"quantity":1575,"price":203.75,"orders":1},{"quantity":7000,"price":221.35,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":204.1,"volume":2100,"average_price":187.38,"oi":5425.0,"net_change":39.0,"total_buy_quantity":2100.0,"total_sell_quantity":9800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":347.55,"last_trade_time":"1751867381427","oi_day_high":5950.0,"oi_day_low":5425.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":3.45,"high":3.95,"low":3.25,"close":3.35},"depth":{"buy":[{"quantity":4700,"price":3.35,"orders":1},{"quantity":23500,"price":3.3,"orders":5},{"quantity":98700,"price":3.25,"orders":4},{"quantity":14100,"price":3.2,"orders":3},{"quantity":28200,"price":3.15,"orders":4}],"sell":[{"quantity":14100,"price":3.4,"orders":3},{"quantity":28200,"price":3.45,"orders":5},{"quantity":28200,"price":3.5,"orders":6},{"quantity":28200,"price":3.55,"orders":5},{"quantity":18800,"price":3.6,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":3.35,"volume":1043400,"average_price":3.61,"oi":1682600.0,"net_change":0.25,"total_buy_quantity":944700.0,"total_sell_quantity":1222000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1751882397345","oi_day_high":1692000.0,"oi_day_low":1630900.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":8.8,"high":8.95,"low":7.4,"close":8.2},"depth":{"buy":[{"quantity":1250,"price":8.15,"orders":2},{"quantity":1250,"price":8.1,"orders":2},{"quantity":1875,"price":8.05,"orders":3},{"quantity":3750,"price":8.0,"orders":4},{"quantity":625,"price":7.9,"orders":1}],"sell":[{"quantity":625,"price":8.25,"orders":1},{"quantity":625,"price":8.3,"orders":1},{"quantity":1250,"price":8.35,"orders":2},{"quantity":1250,"price":8.4,"orders":2},{"quantity":625,"price":8.45,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":8.2,"volume":586250,"average_price":8.19,"oi":1301250.0,"net_change":-1.25,"total_buy_quantity":221875.0,"total_sell_quantity":194375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1751882399044","oi_day_high":1363125.0,"oi_day_low":1296875.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":5.45,"high":5.5,"low":3.8,"close":3.95},"depth":{"buy":[{"quantity":19425,"price":3.9,"orders":7},{"quantity":72150,"price":3.85,"orders":8},{"quantity":11100,"price":3.8,"orders":4},{"quantity":19425,"price":3.75,"orders":5},{"quantity":13875,"price":3.7,"orders":2}],"sell":[{"quantity":2775,"price":4.0,"orders":1},{"quantity":8325,"price":4.05,"orders":3},{"quantity":11100,"price":4.1,"orders":4},{"quantity":16650,"price":4.15,"orders":4},{"quantity":24975,"price":4.2,"orders":5}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":3.95,"volume":1770450,"average_price":4.35,"oi":3835050.0,"net_change":-1.6,"total_buy_quantity":624375.0,"total_sell_quantity":1046175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1751882359236","oi_day_high":4043175.0,"oi_day_low":3829500.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":1.15,"high":1.15,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":189000,"price":1.0,"orders":9},{"quantity":270000,"price":0.95,"orders":11},{"quantity":432000,"price":0.9,"orders":9},{"quantity":283500,"price":0.85,"orders":7},{"quantity":391500,"price":0.8,"orders":9}],"sell":[{"quantity":148500,"price":1.1,"orders":7},{"quantity":216000,"price":1.15,"orders":10},{"quantity":54000,"price":1.2,"orders":4},{"quantity":189000,"price":1.25,"orders":4},{"quantity":40500,"price":1.3,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":1.05,"volume":3253500,"average_price":1.02,"oi":5953500.0,"net_change":-0.3,"total_buy_quantity":5116500.0,"total_sell_quantity":3051000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1751881987751","oi_day_high":6115500.0,"oi_day_low":5629500.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":9.45,"high":10.0,"low":8.9,"close":9.1},"depth":{"buy":[{"quantity":5000,"price":9.15,"orders":1},{"quantity":20000,"price":9.1,"orders":4},{"quantity":5000,"price":9.05,"orders":1},{"quantity":10000,"price":9.0,"orders":2},{"quantity":15000,"price":8.95,"orders":1}],"sell":[{"quantity":5000,"price":9.25,"orders":1},{"quantity":5000,"price":9.3,"orders":1},{"quantity":5000,"price":9.4,"orders":1},{"quantity":15000,"price":9.45,"orders":3},{"quantity":5000,"price":9.55,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":9.1,"volume":485000,"average_price":9.42,"oi":4175000.0,"net_change":-0.5,"total_buy_quantity":515000.0,"total_sell_quantity":375000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1751882301352","oi_day_high":4235000.0,"oi_day_low":4175000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":2.45,"high":2.55,"low":2.05,"close":2.55},"depth":{"buy":[{"quantity":25600,"price":2.45,"orders":4},{"quantity":25600,"price":2.4,"orders":4},{"quantity":44800,"price":2.35,"orders":6},{"quantity":25600,"price":2.3,"orders":4},{"quantity":44800,"price":2.25,"orders":4}],"sell":[{"quantity":12800,"price":2.55,"orders":2},{"quantity":19200,"price":2.6,"orders":3},{"quantity":32000,"price":2.65,"orders":4},{"quantity":12800,"price":2.7,"orders":2},{"quantity":25600,"price":2.75,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":2.55,"volume":1452800,"average_price":2.16,"oi":2099200.0,"net_change":0.25,"total_buy_quantity":1158400.0,"total_sell_quantity":902400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1751882340004","oi_day_high":2406400.0,"oi_day_low":2067200.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":180.0,"high":196.05,"low":131.25,"close":193.0},"depth":{"buy":[{"quantity":150,"price":190.6,"orders":1},{"quantity":150,"price":190.55,"orders":1},{"quantity":150,"price":190.35,"orders":1},{"quantity":150,"price":190.25,"orders":1},{"quantity":300,"price":184.1,"orders":1}],"sell":[{"quantity":150,"price":196.55,"orders":1},{"quantity":150,"price":196.6,"orders":1},{"quantity":150,"price":196.9,"orders":1},{"quantity":150,"price":197.75,"orders":1},{"quantity":450,"price":202.25,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":193.0,"volume":32550,"average_price":160.43,"oi":40500.0,"net_change":21.1,"total_buy_quantity":11400.0,"total_sell_quantity":13650.0,"lower_circuit_limit":17.45,"upper_circuit_limit":326.35,"last_trade_time":"1751882342290","oi_day_high":43050.0,"oi_day_low":39600.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":8.8,"high":9.95,"low":7.4,"close":7.9},"depth":{"buy":[{"quantity":3000,"price":7.8,"orders":3},{"quantity":3000,"price":7.75,"orders":3},{"quantity":1000,"price":7.7,"orders":1},{"quantity":2000,"price":7.65,"orders":2},{"quantity":2000,"price":7.6,"orders":2}],"sell":[{"quantity":5000,"price":8.0,"orders":5},{"quantity":1000,"price":8.05,"orders":1},{"quantity":1000,"price":8.1,"orders":1},{"quantity":2000,"price":8.15,"orders":2},{"quantity":1000,"price":8.2,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":7.9,"volume":752000,"average_price":8.49,"oi":1350000.0,"net_change":-2.7,"total_buy_quantity":365000.0,"total_sell_quantity":219000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1751882373970","oi_day_high":1350000.0,"oi_day_low":1183000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":16.55,"high":18.0,"low":13.05,"close":13.15},"depth":{"buy":[{"quantity":2000,"price":12.9,"orders":2},{"quantity":1000,"price":12.85,"orders":1},{"quantity":10000,"price":12.6,"orders":1},{"quantity":2000,"price":12.5,"orders":2},{"quantity":3000,"price":12.45,"orders":2}],"sell":[{"quantity":1000,"price":13.5,"orders":1},{"quantity":1000,"price":13.55,"orders":1},{"quantity":1000,"price":13.6,"orders":1},{"quantity":10000,"price":13.65,"orders":1},{"quantity":1000,"price":13.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":13.15,"volume":209000,"average_price":14.78,"oi":366000.0,"net_change":-4.75,"total_buy_quantity":236000.0,"total_sell_quantity":201000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1751882344217","oi_day_high":372000.0,"oi_day_low":333000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":7.95,"high":11.0,"low":6.75,"close":10.35},"depth":{"buy":[{"quantity":3000,"price":10.15,"orders":1},{"quantity":3000,"price":9.55,"orders":1},{"quantity":9000,"price":9.5,"orders":1},{"quantity":15000,"price":9.4,"orders":1},{"quantity":12000,"price":9.35,"orders":1}],"sell":[{"quantity":3000,"price":10.6,"orders":1},{"quantity":3000,"price":10.75,"orders":1},{"quantity":3000,"price":10.8,"orders":1},{"quantity":3000,"price":10.85,"orders":1},{"quantity":6000,"price":10.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":10.35,"volume":1122000,"average_price":8.61,"oi":645000.0,"net_change":2.9,"total_buy_quantity":261000.0,"total_sell_quantity":297000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1751882225556","oi_day_high":693000.0,"oi_day_low":507000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":16.4,"high":17.8,"low":15.0,"close":16.95},"depth":{"buy":[{"quantity":3825,"price":16.8,"orders":3},{"quantity":3825,"price":16.75,"orders":3},{"quantity":2550,"price":16.6,"orders":2},{"quantity":2550,"price":16.55,"orders":1},{"quantity":1275,"price":16.5,"orders":1}],"sell":[{"quantity":2550,"price":17.05,"orders":2},{"quantity":1275,"price":17.15,"orders":1},{"quantity":1275,"price":17.2,"orders":1},{"quantity":2550,"price":17.25,"orders":2},{"quantity":1275,"price":17.3,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":16.95,"volume":767550,"average_price":16.15,"oi":4375800.0,"net_change":0.65,"total_buy_quantity":235875.0,"total_sell_quantity":200175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1751882179815","oi_day_high":4401300.0,"oi_day_low":4309500.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":34.75,"high":38.8,"low":34.75,"close":38.8},"depth":{"buy":[{"quantity":700,"price":36.2,"orders":1},{"quantity":700,"price":36.15,"orders":1},{"quantity":2100,"price":34.75,"orders":1},{"quantity":8400,"price":33.7,"orders":2},{"quantity":6300,"price":33.25,"orders":2}],"sell":[{"quantity":700,"price":38.0,"orders":1},{"quantity":700,"price":38.05,"orders":1},{"quantity":700,"price":38.15,"orders":1},{"quantity":4900,"price":41.1,"orders":2},{"quantity":7000,"price":41.3,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":38.8,"volume":14000,"average_price":37.49,"oi":102200.0,"net_change":-0.45,"total_buy_quantity":42000.0,"total_sell_quantity":72100.0,"lower_circuit_limit":10.15,"upper_circuit_limit":68.35,"last_trade_time":"1751870707368","oi_day_high":102900.0,"oi_day_low":99400.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":73.7,"high":73.7,"low":73.7,"close":73.7},"depth":{"buy":[{"quantity":4800,"price":72.8,"orders":1},{"quantity":800,"price":72.75,"orders":1},{"quantity":12800,"price":72.55,"orders":2},{"quantity":3200,"price":71.8,"orders":1},{"quantity":4000,"price":70.5,"orders":1}],"sell":[{"quantity":1600,"price":77.0,"orders":2},{"quantity":800,"price":77.05,"orders":1},{"quantity":12800,"price":78.15,"orders":2},{"quantity":4000,"price":78.2,"orders":1},{"quantity":3200,"price":78.35,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":73.7,"volume":0,"average_price":0.0,"oi":56800.0,"net_change":0.0,"total_buy_quantity":77600.0,"total_sell_quantity":71200.0,"lower_circuit_limit":39.25,"upper_circuit_limit":109.85,"last_trade_time":"1751442486000","oi_day_high":58400.0,"oi_day_low":55200.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":180.0,"high":201.85,"low":174.0,"close":180.35},"depth":{"buy":[{"quantity":250,"price":184.15,"orders":1},{"quantity":250,"price":184.0,"orders":1},{"quantity":750,"price":178.4,"orders":1},{"quantity":750,"price":178.25,"orders":1},{"quantity":1500,"price":178.05,"orders":2}],"sell":[{"quantity":250,"price":189.5,"orders":1},{"quantity":250,"price":189.55,"orders":1},{"quantity":250,"price":189.6,"orders":1},{"quantity":250,"price":189.9,"orders":1},{"quantity":250,"price":190.15,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":180.35,"volume":5750,"average_price":185.61,"oi":34750.0,"net_change":15.7,"total_buy_quantity":21250.0,"total_sell_quantity":23500.0,"lower_circuit_limit":84.5,"upper_circuit_limit":244.8,"last_trade_time":"1751881182756","oi_day_high":36000.0,"oi_day_low":34750.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":370.0,"high":373.25,"low":345.0,"close":350.0},"depth":{"buy":[{"quantity":100,"price":324.0,"orders":1},{"quantity":100,"price":323.95,"orders":1},{"quantity":100,"price":323.9,"orders":1},{"quantity":100,"price":323.85,"orders":1},{"quantity":2100,"price":323.75,"orders":2}],"sell":[{"quantity":300,"price":373.25,"orders":1},{"quantity":600,"price":373.3,"orders":1},{"quantity":200,"price":373.6,"orders":2},{"quantity":100,"price":374.2,"orders":1},{"quantity":100,"price":374.7,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":350.0,"volume":1400,"average_price":359.45,"oi":20200.0,"net_change":-35.3,"total_buy_quantity":13900.0,"total_sell_quantity":13600.0,"lower_circuit_limit":124.2,"upper_circuit_limit":646.4,"last_trade_time":"1751881835523","oi_day_high":20600.0,"oi_day_low":20200.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":8.65,"high":9.2,"low":6.25,"close":6.7},"depth":{"buy":[{"quantity":5400,"price":6.6,"orders":3},{"quantity":1800,"price":6.5,"orders":1},{"quantity":1800,"price":6.45,"orders":1},{"quantity":3600,"price":6.4,"orders":2},{"quantity":7200,"price":6.35,"orders":3}],"sell":[{"quantity":1800,"price":6.8,"orders":1},{"quantity":1800,"price":6.85,"orders":1},{"quantity":3600,"price":6.9,"orders":2},{"quantity":3600,"price":6.95,"orders":2},{"quantity":5400,"price":7.0,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":6.7,"volume":822600,"average_price":7.57,"oi":1431000.0,"net_change":-1.85,"total_buy_quantity":331200.0,"total_sell_quantity":491400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1751882382303","oi_day_high":1454400.0,"oi_day_low":1197000.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":35.4,"high":49.5,"low":34.9,"close":46.2},"depth":{"buy":[{"quantity":250,"price":46.15,"orders":1},{"quantity":250,"price":46.05,"orders":1},{"quantity":250,"price":46.0,"orders":1},{"quantity":250,"price":45.55,"orders":1},{"quantity":500,"price":45.5,"orders":2}],"sell":[{"quantity":250,"price":46.7,"orders":1},{"quantity":250,"price":46.75,"orders":1},{"quantity":250,"price":46.9,"orders":1},{"quantity":250,"price":46.95,"orders":1},{"quantity":250,"price":47.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":46.2,"volume":453750,"average_price":43.22,"oi":93500.0,"net_change":12.95,"total_buy_quantity":53250.0,"total_sell_quantity":38750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.7,"last_trade_time":"1751882396723","oi_day_high":113250.0,"oi_day_low":85500.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":16.25,"high":20.2,"low":16.2,"close":20.2},"depth":{"buy":[{"quantity":3675,"price":20.05,"orders":3},{"quantity":2450,"price":19.9,"orders":2},{"quantity":1225,"price":19.85,"orders":1},{"quantity":1225,"price":19.75,"orders":1},{"quantity":2450,"price":19.7,"orders":2}],"sell":[{"quantity":2450,"price":20.2,"orders":2},{"quantity":1225,"price":20.45,"orders":1},{"quantity":1225,"price":20.7,"orders":1},{"quantity":6125,"price":20.75,"orders":2},{"quantity":7350,"price":20.9,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":20.2,"volume":539000,"average_price":18.3,"oi":2273600.0,"net_change":4.7,"total_buy_quantity":237650.0,"total_sell_quantity":193550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1751882304226","oi_day_high":2354450.0,"oi_day_low":2273600.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":75.6,"high":75.6,"low":66.0,"close":66.0},"depth":{"buy":[{"quantity":375,"price":66.55,"orders":1},{"quantity":375,"price":66.5,"orders":1},{"quantity":375,"price":66.4,"orders":1},{"quantity":375,"price":66.3,"orders":1},{"quantity":375,"price":65.8,"orders":1}],"sell":[{"quantity":375,"price":68.55,"orders":1},{"quantity":375,"price":68.6,"orders":1},{"quantity":1125,"price":70.2,"orders":3},{"quantity":375,"price":70.35,"orders":1},{"quantity":750,"price":71.1,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":66.0,"volume":6375,"average_price":69.79,"oi":58875.0,"net_change":-7.25,"total_buy_quantity":49500.0,"total_sell_quantity":40875.0,"lower_circuit_limit":22.35,"upper_circuit_limit":124.15,"last_trade_time":"1751881777054","oi_day_high":60375.0,"oi_day_low":58875.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":276.8,"high":322.1,"low":244.55,"close":286.9},"depth":{"buy":[{"quantity":150,"price":276.75,"orders":1},{"quantity":150,"price":276.7,"orders":1},{"quantity":150,"price":276.6,"orders":1},{"quantity":150,"price":276.5,"orders":1},{"quantity":150,"price":276.4,"orders":1}],"sell":[{"quantity":150,"price":291.35,"orders":1},{"quantity":150,"price":291.4,"orders":1},{"quantity":150,"price":291.45,"orders":1},{"quantity":300,"price":294.9,"orders":2},{"quantity":150,"price":295.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":286.9,"volume":58500,"average_price":284.12,"oi":295200.0,"net_change":8.4,"total_buy_quantity":20250.0,"total_sell_quantity":14100.0,"lower_circuit_limit":44.15,"upper_circuit_limit":512.85,"last_trade_time":"1751882331682","oi_day_high":304800.0,"oi_day_low":295200.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":140.0,"high":140.0,"low":110.0,"close":119.5},"depth":{"buy":[{"quantity":175,"price":120.35,"orders":1},{"quantity":175,"price":119.05,"orders":1},{"quantity":350,"price":115.55,"orders":1},{"quantity":875,"price":114.8,"orders":1},{"quantity":875,"price":113.75,"orders":1}],"sell":[{"quantity":350,"price":123.95,"orders":2},{"quantity":175,"price":124.0,"orders":1},{"quantity":175,"price":125.0,"orders":1},{"quantity":350,"price":125.95,"orders":1},{"quantity":175,"price":127.35,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":119.5,"volume":15225,"average_price":121.6,"oi":13825.0,"net_change":-40.5,"total_buy_quantity":15925.0,"total_sell_quantity":15925.0,"lower_circuit_limit":30.7,"upper_circuit_limit":289.3,"last_trade_time":"1751882244898","oi_day_high":14700.0,"oi_day_low":11900.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":21.55,"high":23.95,"low":17.55,"close":18.95},"depth":{"buy":[{"quantity":1200,"price":18.85,"orders":1},{"quantity":1200,"price":18.8,"orders":1},{"quantity":2400,"price":18.75,"orders":2},{"quantity":2400,"price":18.6,"orders":1},{"quantity":2400,"price":18.4,"orders":2}],"sell":[{"quantity":1200,"price":19.0,"orders":1},{"quantity":2400,"price":19.2,"orders":1},{"quantity":2400,"price":19.4,"orders":2},{"quantity":2400,"price":19.45,"orders":2},{"quantity":3600,"price":19.5,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":18.95,"volume":2107200,"average_price":21.24,"oi":606000.0,"net_change":-0.45,"total_buy_quantity":246000.0,"total_sell_quantity":250800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1751882391896","oi_day_high":698400.0,"oi_day_low":576000.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.7,"high":0.8,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":2456900,"price":0.65,"orders":33},{"quantity":3358800,"price":0.6,"orders":22},{"quantity":5193700,"price":0.55,"orders":22},{"quantity":5722400,"price":0.5,"orders":17},{"quantity":3763100,"price":0.45,"orders":16}],"sell":[{"quantity":1555000,"price":0.7,"orders":15},{"quantity":2954500,"price":0.75,"orders":28},{"quantity":2270300,"price":0.8,"orders":29},{"quantity":1275100,"price":0.85,"orders":16},{"quantity":870800,"price":0.9,"orders":13}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.7,"volume":14181600,"average_price":0.72,"oi":5.35231E7,"net_change":-0.05,"total_buy_quantity":4.49084E7,"total_sell_quantity":1.39639E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1751882398869","oi_day_high":5.39274E7,"oi_day_low":5.20614E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":48.6,"high":48.6,"low":37.7,"close":39.5},"depth":{"buy":[{"quantity":350,"price":39.05,"orders":1},{"quantity":350,"price":39.0,"orders":1},{"quantity":350,"price":38.85,"orders":1},{"quantity":4550,"price":38.8,"orders":4},{"quantity":4550,"price":38.75,"orders":4}],"sell":[{"quantity":350,"price":39.6,"orders":1},{"quantity":350,"price":39.65,"orders":1},{"quantity":700,"price":39.7,"orders":2},{"quantity":350,"price":39.75,"orders":1},{"quantity":3850,"price":40.05,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":39.5,"volume":630000,"average_price":41.03,"oi":734650.0,"net_change":-9.05,"total_buy_quantity":212800.0,"total_sell_quantity":106400.0,"lower_circuit_limit":2.05,"upper_circuit_limit":95.05,"last_trade_time":"1751882396702","oi_day_high":747250.0,"oi_day_low":625800.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":29.6,"high":37.55,"low":27.8,"close":34.3},"depth":{"buy":[{"quantity":1250,"price":34.5,"orders":2},{"quantity":1250,"price":33.65,"orders":2},{"quantity":1875,"price":33.6,"orders":2},{"quantity":1250,"price":33.5,"orders":2},{"quantity":1250,"price":33.4,"orders":1}],"sell":[{"quantity":625,"price":35.3,"orders":1},{"quantity":625,"price":35.35,"orders":1},{"quantity":1875,"price":35.4,"orders":3},{"quantity":625,"price":35.5,"orders":1},{"quantity":2500,"price":35.95,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":34.3,"volume":595000,"average_price":33.35,"oi":458750.0,"net_change":-0.05,"total_buy_quantity":124375.0,"total_sell_quantity":88125.0,"lower_circuit_limit":2.75,"upper_circuit_limit":65.95,"last_trade_time":"1751882399487","oi_day_high":473750.0,"oi_day_low":439375.0},"NSE_FO:MPHASIS25JUL2800CE":{"ohlc":{"open":180.0,"high":180.0,"low":145.0,"close":148.0},"depth":{"buy":[{"quantity":275,"price":143.25,"orders":1},{"quantity":275,"price":143.2,"orders":1},{"quantity":275,"price":143.1,"orders":1},{"quantity":275,"price":143.0,"orders":1},{"quantity":1375,"price":135.85,"orders":1}],"sell":[{"quantity":550,"price":148.75,"orders":2},{"quantity":275,"price":148.8,"orders":1},{"quantity":275,"price":148.9,"orders":1},{"quantity":275,"price":149.0,"orders":1},{"quantity":550,"price":153.7,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2800CE","last_price":148.0,"volume":6050,"average_price":156.9,"oi":102850.0,"net_change":-37.8,"total_buy_quantity":15675.0,"total_sell_quantity":26675.0,"lower_circuit_limit":59.5,"upper_circuit_limit":312.1,"last_trade_time":"1751881938648","oi_day_high":103125.0,"oi_day_low":102850.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":40.0,"high":41.6,"low":34.0,"close":35.0},"depth":{"buy":[{"quantity":375,"price":34.6,"orders":1},{"quantity":375,"price":34.55,"orders":1},{"quantity":375,"price":34.5,"orders":1},{"quantity":1125,"price":34.45,"orders":3},{"quantity":750,"price":34.4,"orders":2}],"sell":[{"quantity":750,"price":35.0,"orders":2},{"quantity":375,"price":35.2,"orders":1},{"quantity":375,"price":35.25,"orders":1},{"quantity":375,"price":35.45,"orders":1},{"quantity":1125,"price":35.5,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":35.0,"volume":501375,"average_price":38.04,"oi":346500.0,"net_change":-5.1,"total_buy_quantity":79500.0,"total_sell_quantity":129750.0,"lower_circuit_limit":6.2,"upper_circuit_limit":74.0,"last_trade_time":"1751882392001","oi_day_high":373875.0,"oi_day_low":289875.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":2.45,"high":2.45,"low":2.45,"close":2.45},"depth":{"buy":[{"quantity":3175,"price":1.55,"orders":1},{"quantity":3175,"price":1.5,"orders":1},{"quantity":3175,"price":1.35,"orders":1},{"quantity":3175,"price":1.0,"orders":1},{"quantity":6350,"price":0.65,"orders":1}],"sell":[{"quantity":25400,"price":2.4,"orders":1},{"quantity":3175,"price":2.75,"orders":1},{"quantity":6350,"price":2.8,"orders":1},{"quantity":3175,"price":3.15,"orders":1},{"quantity":6350,"price":3.45,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":2.45,"volume":0,"average_price":0.0,"oi":482600.0,"net_change":0.0,"total_buy_quantity":60325.0,"total_sell_quantity":66675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1751623190000","oi_day_high":488950.0,"oi_day_low":482600.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":45.95,"high":55.0,"low":27.3,"close":30.0},"depth":{"buy":[{"quantity":1000,"price":29.0,"orders":2},{"quantity":500,"price":28.6,"orders":1},{"quantity":500,"price":28.55,"orders":1},{"quantity":500,"price":28.5,"orders":1},{"quantity":500,"price":28.4,"orders":1}],"sell":[{"quantity":500,"price":29.8,"orders":1},{"quantity":2000,"price":30.0,"orders":4},{"quantity":500,"price":30.2,"orders":1},{"quantity":1000,"price":30.3,"orders":2},{"quantity":500,"price":30.35,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":30.0,"volume":1200500,"average_price":39.4,"oi":367500.0,"net_change":-18.35,"total_buy_quantity":155000.0,"total_sell_quantity":173500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.85,"last_trade_time":"1751882398354","oi_day_high":405500.0,"oi_day_low":187500.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":20.45,"high":23.0,"low":19.55,"close":21.5},"depth":{"buy":[{"quantity":3000,"price":21.8,"orders":3},{"quantity":2000,"price":21.65,"orders":1},{"quantity":7000,"price":20.25,"orders":2},{"quantity":13000,"price":19.6,"orders":1},{"quantity":10000,"price":19.5,"orders":1}],"sell":[{"quantity":1000,"price":23.0,"orders":1},{"quantity":1000,"price":23.05,"orders":1},{"quantity":1000,"price":23.1,"orders":1},{"quantity":1000,"price":23.15,"orders":1},{"quantity":2000,"price":23.35,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":21.5,"volume":37000,"average_price":21.32,"oi":483000.0,"net_change":1.1,"total_buy_quantity":118000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.4,"upper_circuit_limit":40.4,"last_trade_time":"1751880690780","oi_day_high":489000.0,"oi_day_low":482000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":63.95,"high":67.0,"low":46.1,"close":46.1},"depth":{"buy":[{"quantity":325,"price":46.3,"orders":1},{"quantity":325,"price":46.25,"orders":1},{"quantity":650,"price":46.2,"orders":1},{"quantity":650,"price":45.05,"orders":1},{"quantity":650,"price":44.55,"orders":1}],"sell":[{"quantity":975,"price":51.95,"orders":2},{"quantity":325,"price":52.0,"orders":1},{"quantity":975,"price":52.95,"orders":2},{"quantity":975,"price":54.75,"orders":1},{"quantity":6175,"price":55.8,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":46.1,"volume":100100,"average_price":53.54,"oi":115050.0,"net_change":-13.6,"total_buy_quantity":39975.0,"total_sell_quantity":40300.0,"lower_circuit_limit":3.95,"upper_circuit_limit":115.45,"last_trade_time":"1751882340300","oi_day_high":118625.0,"oi_day_low":98475.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":97.0,"high":107.65,"low":82.8,"close":96.35},"depth":{"buy":[{"quantity":175,"price":96.55,"orders":1},{"quantity":350,"price":96.5,"orders":1},{"quantity":175,"price":96.35,"orders":1},{"quantity":175,"price":96.15,"orders":1},{"quantity":525,"price":96.1,"orders":2}],"sell":[{"quantity":175,"price":99.85,"orders":1},{"quantity":175,"price":99.9,"orders":1},{"quantity":525,"price":99.95,"orders":2},{"quantity":350,"price":101.95,"orders":1},{"quantity":175,"price":102.7,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":96.35,"volume":152425,"average_price":97.6,"oi":197050.0,"net_change":4.85,"total_buy_quantity":23975.0,"total_sell_quantity":35175.0,"lower_circuit_limit":16.4,"upper_circuit_limit":166.6,"last_trade_time":"1751882372585","oi_day_high":199500.0,"oi_day_low":193200.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":143.05,"high":144.85,"low":113.8,"close":121.0},"depth":{"buy":[{"quantity":150,"price":121.85,"orders":1},{"quantity":150,"price":121.8,"orders":1},{"quantity":150,"price":121.15,"orders":1},{"quantity":300,"price":121.1,"orders":2},{"quantity":450,"price":120.05,"orders":2}],"sell":[{"quantity":150,"price":123.0,"orders":1},{"quantity":150,"price":123.4,"orders":1},{"quantity":2250,"price":123.6,"orders":1},{"quantity":300,"price":124.6,"orders":1},{"quantity":150,"price":124.85,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":121.0,"volume":179100,"average_price":127.41,"oi":163950.0,"net_change":-42.9,"total_buy_quantity":30150.0,"total_sell_quantity":40200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":337.8,"last_trade_time":"1751882397014","oi_day_high":163950.0,"oi_day_low":107250.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":108.45,"high":108.45,"low":108.45,"close":108.45},"depth":{"buy":[{"quantity":300,"price":96.95,"orders":1},{"quantity":300,"price":96.9,"orders":1},{"quantity":300,"price":96.85,"orders":1},{"quantity":300,"price":96.8,"orders":1},{"quantity":900,"price":96.75,"orders":1}],"sell":[{"quantity":300,"price":104.4,"orders":1},{"quantity":300,"price":104.45,"orders":1},{"quantity":300,"price":104.6,"orders":1},{"quantity":300,"price":104.65,"orders":1},{"quantity":300,"price":104.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":108.45,"volume":300,"average_price":108.45,"oi":59700.0,"net_change":2.1,"total_buy_quantity":17100.0,"total_sell_quantity":32400.0,"lower_circuit_limit":32.9,"upper_circuit_limit":179.8,"last_trade_time":"1751877789167","oi_day_high":59700.0,"oi_day_low":59700.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":12.5,"high":15.05,"low":11.8,"close":14.55},"depth":{"buy":[{"quantity":2800,"price":14.3,"orders":2},{"quantity":1400,"price":14.25,"orders":1},{"quantity":1400,"price":14.15,"orders":1},{"quantity":2800,"price":14.1,"orders":2},{"quantity":2800,"price":14.05,"orders":1}],"sell":[{"quantity":4200,"price":14.65,"orders":3},{"quantity":1400,"price":14.9,"orders":1},{"quantity":1400,"price":14.95,"orders":1},{"quantity":5600,"price":15.25,"orders":2},{"quantity":1400,"price":15.5,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":14.55,"volume":310800,"average_price":13.48,"oi":519400.0,"net_change":2.3,"total_buy_quantity":214200.0,"total_sell_quantity":172200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1751882213474","oi_day_high":529200.0,"oi_day_low":492800.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":3.85,"high":5.3,"low":3.85,"close":4.9},"depth":{"buy":[{"quantity":9675,"price":4.8,"orders":3},{"quantity":9675,"price":4.75,"orders":3},{"quantity":12900,"price":4.7,"orders":4},{"quantity":9675,"price":4.65,"orders":3},{"quantity":6450,"price":4.6,"orders":2}],"sell":[{"quantity":12900,"price":4.95,"orders":4},{"quantity":12900,"price":5.0,"orders":4},{"quantity":9675,"price":5.05,"orders":3},{"quantity":3225,"price":5.1,"orders":1},{"quantity":12900,"price":5.15,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":4.9,"volume":861075,"average_price":4.61,"oi":1693125.0,"net_change":1.05,"total_buy_quantity":696600.0,"total_sell_quantity":470850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1751882380308","oi_day_high":1860825.0,"oi_day_low":1686675.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":16.55,"high":17.35,"low":9.9,"close":10.5},"depth":{"buy":[{"quantity":2100,"price":10.3,"orders":2},{"quantity":1050,"price":10.2,"orders":1},{"quantity":2100,"price":10.1,"orders":2},{"quantity":28350,"price":9.1,"orders":1},{"quantity":7350,"price":9.0,"orders":2}],"sell":[{"quantity":1050,"price":10.7,"orders":1},{"quantity":1050,"price":10.75,"orders":1},{"quantity":2100,"price":10.8,"orders":1},{"quantity":1050,"price":10.9,"orders":1},{"quantity":2100,"price":10.95,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":10.5,"volume":748650,"average_price":13.0,"oi":539700.0,"net_change":-5.8,"total_buy_quantity":200550.0,"total_sell_quantity":207900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1751882378067","oi_day_high":555450.0,"oi_day_low":390600.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":27.3,"high":29.0,"low":23.55,"close":25.2},"depth":{"buy":[{"quantity":800,"price":25.0,"orders":1},{"quantity":800,"price":24.85,"orders":1},{"quantity":800,"price":24.7,"orders":1},{"quantity":800,"price":24.65,"orders":1},{"quantity":800,"price":24.55,"orders":1}],"sell":[{"quantity":800,"price":25.2,"orders":1},{"quantity":800,"price":25.4,"orders":1},{"quantity":1600,"price":25.45,"orders":2},{"quantity":1600,"price":25.5,"orders":2},{"quantity":2400,"price":25.7,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":25.2,"volume":296800,"average_price":25.66,"oi":593600.0,"net_change":-3.1,"total_buy_quantity":64000.0,"total_sell_quantity":126400.0,"lower_circuit_limit":6.9,"upper_circuit_limit":49.7,"last_trade_time":"1751882380176","oi_day_high":602400.0,"oi_day_low":544000.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":1857.95,"high":1857.95,"low":1857.95,"close":1857.95},"depth":{"buy":[{"quantity":25,"price":3322.35,"orders":1},{"quantity":100,"price":3322.3,"orders":1},{"quantity":125,"price":3297.15,"orders":1},{"quantity":250,"price":3292.55,"orders":1},{"quantity":250,"price":3268.9,"orders":1}],"sell":[{"quantity":150,"price":3570.95,"orders":2},{"quantity":25,"price":3571.0,"orders":1},{"quantity":100,"price":3571.65,"orders":1},{"quantity":125,"price":3592.4,"orders":1},{"quantity":250,"price":3638.85,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":1857.95,"volume":0,"average_price":0.0,"oi":225.0,"net_change":0.0,"total_buy_quantity":900.0,"total_sell_quantity":1150.0,"lower_circuit_limit":2347.85,"upper_circuit_limit":5446.35,"last_trade_time":"1751524324000","oi_day_high":350.0,"oi_day_low":225.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":13.1,"high":17.15,"low":12.95,"close":16.6},"depth":{"buy":[{"quantity":1100,"price":16.3,"orders":1},{"quantity":1100,"price":16.2,"orders":1},{"quantity":1100,"price":16.15,"orders":1},{"quantity":2200,"price":16.1,"orders":2},{"quantity":2200,"price":16.05,"orders":2}],"sell":[{"quantity":1100,"price":16.5,"orders":1},{"quantity":2200,"price":16.55,"orders":2},{"quantity":2200,"price":16.6,"orders":2},{"quantity":2200,"price":16.65,"orders":2},{"quantity":3300,"price":16.75,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":16.6,"volume":1056000,"average_price":15.7,"oi":1438800.0,"net_change":2.05,"total_buy_quantity":228800.0,"total_sell_quantity":251900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1751882383206","oi_day_high":1475100.0,"oi_day_low":1438800.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":36.0,"high":39.7,"low":29.75,"close":30.8},"depth":{"buy":[{"quantity":475,"price":30.65,"orders":1},{"quantity":1425,"price":30.6,"orders":3},{"quantity":950,"price":30.55,"orders":2},{"quantity":475,"price":30.5,"orders":1},{"quantity":950,"price":30.45,"orders":2}],"sell":[{"quantity":475,"price":30.95,"orders":1},{"quantity":4750,"price":31.0,"orders":3},{"quantity":475,"price":31.35,"orders":1},{"quantity":475,"price":31.4,"orders":1},{"quantity":1425,"price":31.45,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":30.8,"volume":844550,"average_price":34.17,"oi":562400.0,"net_change":-6.95,"total_buy_quantity":225625.0,"total_sell_quantity":104500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.5,"last_trade_time":"1751882381903","oi_day_high":563825.0,"oi_day_low":515850.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":10.2,"high":10.45,"low":6.85,"close":6.95},"depth":{"buy":[{"quantity":1600,"price":6.95,"orders":1},{"quantity":8000,"price":6.9,"orders":5},{"quantity":11200,"price":6.85,"orders":6},{"quantity":6400,"price":6.8,"orders":4},{"quantity":4800,"price":6.75,"orders":2}],"sell":[{"quantity":8000,"price":7.05,"orders":5},{"quantity":6400,"price":7.1,"orders":4},{"quantity":8000,"price":7.15,"orders":4},{"quantity":4800,"price":7.2,"orders":2},{"quantity":14400,"price":7.25,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":6.95,"volume":2552000,"average_price":7.56,"oi":5555200.0,"net_change":-2.55,"total_buy_quantity":443200.0,"total_sell_quantity":326400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1751882398997","oi_day_high":5648000.0,"oi_day_low":5534400.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":9.8,"high":10.3,"low":8.1,"close":9.3},"depth":{"buy":[{"quantity":5250,"price":9.3,"orders":4},{"quantity":8250,"price":9.25,"orders":8},{"quantity":15000,"price":9.2,"orders":6},{"quantity":6000,"price":9.15,"orders":6},{"quantity":14250,"price":9.1,"orders":7}],"sell":[{"quantity":28500,"price":9.4,"orders":9},{"quantity":6750,"price":9.45,"orders":5},{"quantity":7500,"price":9.5,"orders":5},{"quantity":30750,"price":9.55,"orders":9},{"quantity":13500,"price":9.6,"orders":7}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":9.3,"volume":4776000,"average_price":9.24,"oi":5624250.0,"net_change":0.45,"total_buy_quantity":543750.0,"total_sell_quantity":577500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1751882393043","oi_day_high":5860500.0,"oi_day_low":5616750.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":455.0,"high":455.0,"low":301.0,"close":341.25},"depth":{"buy":[{"quantity":75,"price":334.1,"orders":1},{"quantity":75,"price":333.95,"orders":1},{"quantity":225,"price":320.05,"orders":2},{"quantity":75,"price":320.0,"orders":1},{"quantity":75,"price":319.95,"orders":1}],"sell":[{"quantity":75,"price":351.65,"orders":1},{"quantity":75,"price":351.7,"orders":1},{"quantity":75,"price":351.95,"orders":1},{"quantity":75,"price":352.0,"orders":1},{"quantity":75,"price":355.8,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":341.25,"volume":7350,"average_price":344.14,"oi":17100.0,"net_change":-79.5,"total_buy_quantity":11775.0,"total_sell_quantity":8400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":954.3,"last_trade_time":"1751882326083","oi_day_high":17100.0,"oi_day_low":15600.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":19.6,"high":19.6,"low":15.2,"close":15.8},"depth":{"buy":[{"quantity":950,"price":15.75,"orders":1},{"quantity":950,"price":15.6,"orders":1},{"quantity":950,"price":15.55,"orders":1},{"quantity":1900,"price":15.5,"orders":2},{"quantity":950,"price":15.4,"orders":1}],"sell":[{"quantity":950,"price":16.25,"orders":1},{"quantity":950,"price":16.3,"orders":1},{"quantity":1900,"price":16.4,"orders":1},{"quantity":950,"price":16.55,"orders":1},{"quantity":1900,"price":16.6,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":15.8,"volume":419900,"average_price":16.53,"oi":847400.0,"net_change":-4.25,"total_buy_quantity":190000.0,"total_sell_quantity":205200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.45,"last_trade_time":"1751882375880","oi_day_high":865450.0,"oi_day_low":756200.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":10.05,"high":11.0,"low":8.95,"close":9.55},"depth":{"buy":[{"quantity":3125,"price":9.65,"orders":1},{"quantity":6250,"price":9.6,"orders":2},{"quantity":3125,"price":9.55,"orders":1},{"quantity":3125,"price":9.5,"orders":1},{"quantity":3125,"price":9.45,"orders":1}],"sell":[{"quantity":3125,"price":9.95,"orders":1},{"quantity":3125,"price":10.0,"orders":1},{"quantity":3125,"price":10.05,"orders":1},{"quantity":3125,"price":10.1,"orders":1},{"quantity":9375,"price":10.5,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":9.55,"volume":140625,"average_price":9.93,"oi":153125.0,"net_change":-2.7,"total_buy_quantity":306250.0,"total_sell_quantity":303125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1751880776107","oi_day_high":153125.0,"oi_day_low":146875.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":19.05,"high":22.0,"low":17.2,"close":20.2},"depth":{"buy":[{"quantity":225,"price":18.55,"orders":1},{"quantity":225,"price":18.5,"orders":1},{"quantity":450,"price":18.05,"orders":1},{"quantity":450,"price":17.05,"orders":2},{"quantity":675,"price":17.0,"orders":1}],"sell":[{"quantity":225,"price":21.2,"orders":1},{"quantity":225,"price":21.35,"orders":1},{"quantity":225,"price":21.4,"orders":1},{"quantity":225,"price":21.5,"orders":1},{"quantity":450,"price":21.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":20.2,"volume":40725,"average_price":20.13,"oi":84375.0,"net_change":-2.05,"total_buy_quantity":53100.0,"total_sell_quantity":36900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.2,"last_trade_time":"1751882397514","oi_day_high":84375.0,"oi_day_low":73800.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":31.0,"high":36.15,"low":31.0,"close":33.0},"depth":{"buy":[{"quantity":775,"price":31.85,"orders":1},{"quantity":775,"price":31.8,"orders":1},{"quantity":8525,"price":29.75,"orders":2},{"quantity":5425,"price":29.55,"orders":2},{"quantity":4650,"price":28.85,"orders":2}],"sell":[{"quantity":775,"price":33.0,"orders":1},{"quantity":775,"price":34.95,"orders":1},{"quantity":1550,"price":35.0,"orders":2},{"quantity":1550,"price":36.0,"orders":2},{"quantity":5425,"price":36.05,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":33.0,"volume":13950,"average_price":35.1,"oi":34875.0,"net_change":-1.75,"total_buy_quantity":39525.0,"total_sell_quantity":79050.0,"lower_circuit_limit":4.4,"upper_circuit_limit":65.1,"last_trade_time":"1751882374751","oi_day_high":34875.0,"oi_day_low":31000.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":151.3,"high":153.35,"low":132.25,"close":148.0},"depth":{"buy":[{"quantity":200,"price":137.65,"orders":1},{"quantity":1000,"price":137.6,"orders":2},{"quantity":200,"price":137.55,"orders":1},{"quantity":1400,"price":134.4,"orders":2},{"quantity":2000,"price":134.2,"orders":1}],"sell":[{"quantity":200,"price":149.1,"orders":1},{"quantity":200,"price":149.15,"orders":1},{"quantity":1000,"price":155.75,"orders":2},{"quantity":400,"price":158.55,"orders":2},{"quantity":2000,"price":159.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":148.0,"volume":5400,"average_price":146.14,"oi":38000.0,"net_change":-0.4,"total_buy_quantity":12200.0,"total_sell_quantity":20200.0,"lower_circuit_limit":35.7,"upper_circuit_limit":261.1,"last_trade_time":"1751881680230","oi_day_high":38400.0,"oi_day_low":37400.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":83.4,"high":135.0,"low":78.0,"close":135.0},"depth":{"buy":[{"quantity":200,"price":134.0,"orders":1},{"quantity":200,"price":133.65,"orders":1},{"quantity":200,"price":131.75,"orders":1},{"quantity":400,"price":131.1,"orders":1},{"quantity":400,"price":130.05,"orders":1}],"sell":[{"quantity":200,"price":138.15,"orders":1},{"quantity":200,"price":138.2,"orders":1},{"quantity":400,"price":138.95,"orders":1},{"quantity":1800,"price":150.05,"orders":1},{"quantity":2200,"price":151.6,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":135.0,"volume":143000,"average_price":109.21,"oi":39000.0,"net_change":51.55,"total_buy_quantity":23400.0,"total_sell_quantity":15200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.75,"last_trade_time":"1751882375352","oi_day_high":52600.0,"oi_day_low":39000.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":25.0,"high":32.3,"low":22.95,"close":31.05},"depth":{"buy":[{"quantity":925,"price":31.15,"orders":1},{"quantity":925,"price":31.1,"orders":1},{"quantity":1850,"price":31.0,"orders":2},{"quantity":925,"price":30.95,"orders":1},{"quantity":925,"price":30.9,"orders":1}],"sell":[{"quantity":925,"price":31.75,"orders":1},{"quantity":925,"price":31.95,"orders":1},{"quantity":1850,"price":32.0,"orders":2},{"quantity":3700,"price":32.2,"orders":2},{"quantity":1850,"price":32.3,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":31.05,"volume":567950,"average_price":28.77,"oi":294150.0,"net_change":8.15,"total_buy_quantity":89725.0,"total_sell_quantity":89725.0,"lower_circuit_limit":2.9,"upper_circuit_limit":42.9,"last_trade_time":"1751882370090","oi_day_high":314500.0,"oi_day_low":240500.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":7.4,"high":7.4,"low":5.25,"close":5.75},"depth":{"buy":[{"quantity":13125,"price":5.65,"orders":5},{"quantity":15750,"price":5.6,"orders":5},{"quantity":10500,"price":5.55,"orders":3},{"quantity":15750,"price":5.5,"orders":2},{"quantity":21000,"price":5.45,"orders":3}],"sell":[{"quantity":5250,"price":5.75,"orders":2},{"quantity":7875,"price":5.8,"orders":3},{"quantity":7875,"price":5.85,"orders":3},{"quantity":18375,"price":5.9,"orders":7},{"quantity":31500,"price":5.95,"orders":6}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":5.75,"volume":2367750,"average_price":5.9,"oi":3100125.0,"net_change":-1.8,"total_buy_quantity":577500.0,"total_sell_quantity":950250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1751882384951","oi_day_high":3113250.0,"oi_day_low":2732625.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":9.45,"high":9.9,"low":8.5,"close":8.8},"depth":{"buy":[{"quantity":3000,"price":8.8,"orders":1},{"quantity":3000,"price":8.75,"orders":1},{"quantity":6000,"price":8.7,"orders":2},{"quantity":3000,"price":8.65,"orders":1},{"quantity":18000,"price":8.6,"orders":2}],"sell":[{"quantity":6000,"price":8.9,"orders":2},{"quantity":6000,"price":8.95,"orders":2},{"quantity":9000,"price":9.0,"orders":3},{"quantity":18000,"price":9.1,"orders":2},{"quantity":18000,"price":9.15,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":8.8,"volume":447000,"average_price":9.17,"oi":897000.0,"net_change":-1.1,"total_buy_quantity":420000.0,"total_sell_quantity":291000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1751882373083","oi_day_high":897000.0,"oi_day_low":780000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":5.45,"high":6.55,"low":5.1,"close":6.0},"depth":{"buy":[{"quantity":5000,"price":5.75,"orders":2},{"quantity":7500,"price":5.45,"orders":2},{"quantity":2500,"price":5.4,"orders":1},{"quantity":5000,"price":5.35,"orders":2},{"quantity":2500,"price":5.3,"orders":1}],"sell":[{"quantity":5000,"price":5.9,"orders":2},{"quantity":2500,"price":5.95,"orders":1},{"quantity":2500,"price":6.0,"orders":1},{"quantity":2500,"price":6.05,"orders":1},{"quantity":2500,"price":6.1,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":6.0,"volume":262500,"average_price":5.78,"oi":385000.0,"net_change":0.35,"total_buy_quantity":447500.0,"total_sell_quantity":380000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1751879640539","oi_day_high":442500.0,"oi_day_low":385000.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":13.05,"high":14.65,"low":11.0,"close":12.85},"depth":{"buy":[{"quantity":800,"price":12.85,"orders":1},{"quantity":2400,"price":12.8,"orders":3},{"quantity":4000,"price":12.75,"orders":5},{"quantity":4000,"price":12.7,"orders":5},{"quantity":5600,"price":12.65,"orders":4}],"sell":[{"quantity":2400,"price":12.9,"orders":1},{"quantity":800,"price":12.95,"orders":1},{"quantity":4000,"price":13.0,"orders":4},{"quantity":4000,"price":13.05,"orders":4},{"quantity":5600,"price":13.1,"orders":6}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":12.85,"volume":3009600,"average_price":12.85,"oi":3604800.0,"net_change":0.45,"total_buy_quantity":393600.0,"total_sell_quantity":260000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1751882398830","oi_day_high":3764800.0,"oi_day_low":3604800.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":53.4,"high":55.0,"low":46.2,"close":49.0},"depth":{"buy":[{"quantity":750,"price":47.9,"orders":1},{"quantity":750,"price":47.85,"orders":1},{"quantity":750,"price":46.5,"orders":1},{"quantity":750,"price":45.75,"orders":1},{"quantity":750,"price":45.3,"orders":1}],"sell":[{"quantity":750,"price":49.55,"orders":1},{"quantity":750,"price":49.6,"orders":1},{"quantity":750,"price":50.9,"orders":1},{"quantity":1500,"price":50.95,"orders":2},{"quantity":750,"price":51.05,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":49.0,"volume":19500,"average_price":49.72,"oi":84000.0,"net_change":-3.0,"total_buy_quantity":52500.0,"total_sell_quantity":60750.0,"lower_circuit_limit":3.7,"upper_circuit_limit":100.3,"last_trade_time":"1751882366817","oi_day_high":85500.0,"oi_day_low":83250.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":380.2,"high":422.95,"low":315.0,"close":328.0},"depth":{"buy":[{"quantity":125,"price":323.25,"orders":1},{"quantity":375,"price":323.05,"orders":3},{"quantity":125,"price":323.0,"orders":1},{"quantity":125,"price":321.55,"orders":1},{"quantity":125,"price":321.5,"orders":1}],"sell":[{"quantity":125,"price":328.8,"orders":1},{"quantity":125,"price":328.85,"orders":1},{"quantity":125,"price":329.0,"orders":1},{"quantity":125,"price":329.85,"orders":1},{"quantity":250,"price":329.9,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":328.0,"volume":137750,"average_price":346.53,"oi":96125.0,"net_change":-83.9,"total_buy_quantity":21750.0,"total_sell_quantity":23125.0,"lower_circuit_limit":17.75,"upper_circuit_limit":806.05,"last_trade_time":"1751882391619","oi_day_high":96750.0,"oi_day_low":67500.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":21.65,"high":21.65,"low":16.85,"close":17.4},"depth":{"buy":[{"quantity":5700,"price":17.3,"orders":2},{"quantity":2850,"price":17.2,"orders":1},{"quantity":2850,"price":17.15,"orders":1},{"quantity":8550,"price":17.1,"orders":3},{"quantity":8550,"price":17.0,"orders":2}],"sell":[{"quantity":2850,"price":17.4,"orders":1},{"quantity":2850,"price":17.45,"orders":1},{"quantity":2850,"price":17.5,"orders":1},{"quantity":5700,"price":17.55,"orders":2},{"quantity":2850,"price":17.6,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":17.4,"volume":2006400,"average_price":18.44,"oi":2602050.0,"net_change":-7.15,"total_buy_quantity":333450.0,"total_sell_quantity":880650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.55,"last_trade_time":"1751882397361","oi_day_high":2607750.0,"oi_day_low":2331300.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":1.65,"high":2.0,"low":1.4,"close":1.85},"depth":{"buy":[{"quantity":35025,"price":1.8,"orders":3},{"quantity":35025,"price":1.75,"orders":2},{"quantity":35025,"price":1.7,"orders":3},{"quantity":81725,"price":1.65,"orders":2},{"quantity":11675,"price":1.6,"orders":1}],"sell":[{"quantity":11675,"price":1.9,"orders":1},{"quantity":35025,"price":1.95,"orders":3},{"quantity":11675,"price":2.0,"orders":1},{"quantity":46700,"price":2.05,"orders":3},{"quantity":163450,"price":2.15,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":1.85,"volume":2194900,"average_price":1.59,"oi":3595900.0,"net_change":0.2,"total_buy_quantity":572075.0,"total_sell_quantity":840600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1751880486349","oi_day_high":3934475.0,"oi_day_low":3549200.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":2.0,"high":2.9,"low":1.9,"close":2.8},"depth":{"buy":[{"quantity":2500,"price":2.8,"orders":1},{"quantity":5000,"price":2.75,"orders":2},{"quantity":12500,"price":2.7,"orders":4},{"quantity":7500,"price":2.65,"orders":3},{"quantity":5000,"price":2.6,"orders":2}],"sell":[{"quantity":10000,"price":2.9,"orders":2},{"quantity":17500,"price":2.95,"orders":7},{"quantity":27500,"price":3.0,"orders":6},{"quantity":22500,"price":3.05,"orders":5},{"quantity":2500,"price":3.1,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":2.8,"volume":620000,"average_price":2.41,"oi":1177500.0,"net_change":0.7,"total_buy_quantity":515000.0,"total_sell_quantity":467500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1751882365016","oi_day_high":1202500.0,"oi_day_low":1117500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":38.65,"high":44.55,"low":35.0,"close":41.95},"depth":{"buy":[{"quantity":375,"price":41.15,"orders":1},{"quantity":375,"price":41.1,"orders":1},{"quantity":375,"price":41.05,"orders":1},{"quantity":375,"price":40.25,"orders":1},{"quantity":750,"price":39.45,"orders":2}],"sell":[{"quantity":375,"price":43.1,"orders":1},{"quantity":375,"price":43.15,"orders":1},{"quantity":750,"price":43.2,"orders":2},{"quantity":375,"price":43.25,"orders":1},{"quantity":375,"price":43.3,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":41.95,"volume":28500,"average_price":40.55,"oi":146625.0,"net_change":0.4,"total_buy_quantity":179250.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.5,"last_trade_time":"1751882369108","oi_day_high":146625.0,"oi_day_low":141000.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":49.0,"high":49.9,"low":37.9,"close":38.0},"depth":{"buy":[{"quantity":1650,"price":38.0,"orders":2},{"quantity":1100,"price":37.0,"orders":3},{"quantity":550,"price":36.4,"orders":2},{"quantity":550,"price":36.35,"orders":2},{"quantity":825,"price":36.3,"orders":2}],"sell":[{"quantity":275,"price":39.25,"orders":1},{"quantity":825,"price":39.65,"orders":1},{"quantity":275,"price":40.35,"orders":1},{"quantity":550,"price":40.4,"orders":2},{"quantity":1100,"price":40.45,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":38.0,"volume":383075,"average_price":44.35,"oi":512875.0,"net_change":-9.8,"total_buy_quantity":99275.0,"total_sell_quantity":79750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.15,"last_trade_time":"1751882391219","oi_day_high":512875.0,"oi_day_low":471075.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":1.95,"high":2.05,"low":1.5,"close":1.55},"depth":{"buy":[{"quantity":45500,"price":1.45,"orders":7},{"quantity":26000,"price":1.4,"orders":4},{"quantity":32500,"price":1.35,"orders":5},{"quantity":13000,"price":1.3,"orders":2},{"quantity":19500,"price":1.25,"orders":3}],"sell":[{"quantity":65000,"price":1.55,"orders":8},{"quantity":52000,"price":1.6,"orders":8},{"quantity":39000,"price":1.65,"orders":6},{"quantity":39000,"price":1.7,"orders":6},{"quantity":26000,"price":1.75,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":1.55,"volume":2028000,"average_price":1.62,"oi":4641000.0,"net_change":-0.75,"total_buy_quantity":858000.0,"total_sell_quantity":1267500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1751882363617","oi_day_high":4641000.0,"oi_day_low":4251000.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":96.2,"high":99.05,"low":87.05,"close":92.2},"depth":{"buy":[{"quantity":200,"price":91.45,"orders":1},{"quantity":200,"price":91.4,"orders":1},{"quantity":200,"price":91.0,"orders":1},{"quantity":200,"price":90.95,"orders":1},{"quantity":600,"price":90.15,"orders":3}],"sell":[{"quantity":400,"price":92.85,"orders":2},{"quantity":200,"price":93.15,"orders":1},{"quantity":200,"price":93.2,"orders":1},{"quantity":400,"price":93.9,"orders":2},{"quantity":600,"price":93.95,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":92.2,"volume":87000,"average_price":92.26,"oi":439200.0,"net_change":-0.5,"total_buy_quantity":18800.0,"total_sell_quantity":35000.0,"lower_circuit_limit":1.85,"upper_circuit_limit":183.55,"last_trade_time":"1751882367541","oi_day_high":441200.0,"oi_day_low":429200.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":39.95,"high":42.25,"low":35.0,"close":40.75},"depth":{"buy":[{"quantity":600,"price":39.95,"orders":1},{"quantity":600,"price":39.9,"orders":1},{"quantity":600,"price":39.85,"orders":1},{"quantity":600,"price":39.8,"orders":1},{"quantity":600,"price":39.75,"orders":1}],"sell":[{"quantity":600,"price":41.45,"orders":1},{"quantity":600,"price":41.5,"orders":1},{"quantity":600,"price":41.85,"orders":1},{"quantity":600,"price":41.9,"orders":1},{"quantity":1800,"price":41.95,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":40.75,"volume":246000,"average_price":39.72,"oi":712200.0,"net_change":2.75,"total_buy_quantity":217800.0,"total_sell_quantity":88800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.2,"last_trade_time":"1751882367102","oi_day_high":714000.0,"oi_day_low":607800.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":135.8,"high":151.0,"low":129.7,"close":137.9},"depth":{"buy":[{"quantity":650,"price":132.05,"orders":2},{"quantity":325,"price":132.0,"orders":1},{"quantity":325,"price":131.25,"orders":1},{"quantity":325,"price":130.0,"orders":1},{"quantity":1300,"price":129.1,"orders":1}],"sell":[{"quantity":325,"price":135.25,"orders":1},{"quantity":325,"price":135.3,"orders":1},{"quantity":325,"price":136.95,"orders":1},{"quantity":325,"price":137.4,"orders":1},{"quantity":3900,"price":138.05,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":137.9,"volume":16575,"average_price":141.23,"oi":118625.0,"net_change":-22.75,"total_buy_quantity":15600.0,"total_sell_quantity":41275.0,"lower_circuit_limit":35.25,"upper_circuit_limit":286.05,"last_trade_time":"1751881785466","oi_day_high":121225.0,"oi_day_low":116025.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":13.15,"high":14.9,"low":9.3,"close":9.95},"depth":{"buy":[{"quantity":1325,"price":9.5,"orders":1},{"quantity":1325,"price":9.45,"orders":1},{"quantity":3975,"price":9.4,"orders":3},{"quantity":1325,"price":9.3,"orders":1},{"quantity":2650,"price":9.05,"orders":1}],"sell":[{"quantity":5300,"price":10.0,"orders":2},{"quantity":1325,"price":10.4,"orders":1},{"quantity":2650,"price":10.45,"orders":1},{"quantity":2650,"price":10.95,"orders":1},{"quantity":1325,"price":11.15,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":9.95,"volume":398825,"average_price":11.62,"oi":622750.0,"net_change":-5.1,"total_buy_quantity":262350.0,"total_sell_quantity":223925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1751882364456","oi_day_high":622750.0,"oi_day_low":506150.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":7.1,"high":8.05,"low":7.1,"close":7.85},"depth":{"buy":[{"quantity":8000,"price":7.55,"orders":1},{"quantity":8000,"price":7.45,"orders":1},{"quantity":8000,"price":7.4,"orders":1},{"quantity":8000,"price":7.3,"orders":1},{"quantity":72000,"price":7.25,"orders":2}],"sell":[{"quantity":8000,"price":7.7,"orders":1},{"quantity":16000,"price":7.75,"orders":2},{"quantity":16000,"price":7.85,"orders":2},{"quantity":16000,"price":7.9,"orders":2},{"quantity":32000,"price":8.05,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":7.85,"volume":128000,"average_price":7.58,"oi":1448000.0,"net_change":1.35,"total_buy_quantity":624000.0,"total_sell_quantity":480000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1751871994793","oi_day_high":1560000.0,"oi_day_low":1448000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":6.0,"high":7.15,"low":5.0,"close":5.15},"depth":{"buy":[{"quantity":2400,"price":5.1,"orders":3},{"quantity":800,"price":5.05,"orders":1},{"quantity":2400,"price":5.0,"orders":3},{"quantity":1600,"price":4.95,"orders":2},{"quantity":9600,"price":4.9,"orders":3}],"sell":[{"quantity":12000,"price":5.3,"orders":6},{"quantity":1600,"price":5.35,"orders":2},{"quantity":1600,"price":5.4,"orders":2},{"quantity":800,"price":5.45,"orders":1},{"quantity":2400,"price":5.5,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":5.15,"volume":229600,"average_price":5.82,"oi":776000.0,"net_change":-1.3,"total_buy_quantity":184000.0,"total_sell_quantity":182400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1751882357221","oi_day_high":776000.0,"oi_day_low":748800.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":109.95,"high":109.95,"low":109.95,"close":109.95},"depth":{"buy":[{"quantity":1750,"price":103.15,"orders":2},{"quantity":350,"price":103.1,"orders":1},{"quantity":2450,"price":102.1,"orders":2},{"quantity":3500,"price":101.3,"orders":1},{"quantity":1750,"price":100.65,"orders":1}],"sell":[{"quantity":700,"price":115.15,"orders":2},{"quantity":1050,"price":115.2,"orders":1},{"quantity":1400,"price":115.25,"orders":1},{"quantity":1750,"price":117.8,"orders":1},{"quantity":4200,"price":118.1,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":109.95,"volume":0,"average_price":0.0,"oi":19250.0,"net_change":0.0,"total_buy_quantity":31150.0,"total_sell_quantity":30450.0,"lower_circuit_limit":40.9,"upper_circuit_limit":179.0,"last_trade_time":"1751620881000","oi_day_high":20650.0,"oi_day_low":19250.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":175.45,"high":186.85,"low":125.45,"close":146.0},"depth":{"buy":[{"quantity":25,"price":119.15,"orders":1},{"quantity":25,"price":119.1,"orders":1},{"quantity":750,"price":113.2,"orders":1},{"quantity":50,"price":113.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":143.65,"orders":1},{"quantity":25,"price":143.7,"orders":1},{"quantity":75,"price":143.8,"orders":1},{"quantity":75,"price":144.0,"orders":1},{"quantity":250,"price":153.6,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":146.0,"volume":325,"average_price":156.11,"oi":425.0,"net_change":-21.1,"total_buy_quantity":850.0,"total_sell_quantity":2075.0,"lower_circuit_limit":54.75,"upper_circuit_limit":279.45,"last_trade_time":"1751882031376","oi_day_high":425.0,"oi_day_low":350.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":124.3,"high":145.95,"low":112.95,"close":126.45},"depth":{"buy":[{"quantity":50,"price":125.2,"orders":1},{"quantity":50,"price":125.1,"orders":1},{"quantity":50,"price":125.05,"orders":1},{"quantity":50,"price":125.0,"orders":1},{"quantity":400,"price":124.8,"orders":1}],"sell":[{"quantity":50,"price":130.65,"orders":1},{"quantity":50,"price":130.7,"orders":1},{"quantity":50,"price":130.75,"orders":1},{"quantity":50,"price":131.0,"orders":1},{"quantity":150,"price":133.6,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":126.45,"volume":51950,"average_price":128.48,"oi":50300.0,"net_change":7.75,"total_buy_quantity":9850.0,"total_sell_quantity":12950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":256.95,"last_trade_time":"1751882393460","oi_day_high":54600.0,"oi_day_low":50300.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":695625,"price":0.4,"orders":13},{"quantity":936775,"price":0.35,"orders":6},{"quantity":1289225,"price":0.3,"orders":10},{"quantity":1038800,"price":0.25,"orders":7},{"quantity":1140825,"price":0.2,"orders":6}],"sell":[{"quantity":129850,"price":0.45,"orders":6},{"quantity":333900,"price":0.5,"orders":10},{"quantity":361725,"price":0.55,"orders":9},{"quantity":287525,"price":0.6,"orders":6},{"quantity":352450,"price":0.65,"orders":5}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":0.4,"volume":1326325,"average_price":0.41,"oi":6928425.0,"net_change":-0.05,"total_buy_quantity":7067550.0,"total_sell_quantity":2949450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1751882199568","oi_day_high":6956250.0,"oi_day_low":6427575.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":56.55,"high":57.15,"low":56.55,"close":56.85},"depth":{"buy":[{"quantity":1300,"price":51.65,"orders":1},{"quantity":650,"price":51.6,"orders":1},{"quantity":650,"price":51.5,"orders":1},{"quantity":650,"price":51.4,"orders":1},{"quantity":650,"price":51.3,"orders":1}],"sell":[{"quantity":650,"price":55.2,"orders":1},{"quantity":1300,"price":55.95,"orders":1},{"quantity":650,"price":58.05,"orders":1},{"quantity":1300,"price":58.15,"orders":2},{"quantity":4550,"price":58.2,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":56.85,"volume":1950,"average_price":56.85,"oi":91650.0,"net_change":0.3,"total_buy_quantity":40300.0,"total_sell_quantity":64350.0,"lower_circuit_limit":10.1,"upper_circuit_limit":103.0,"last_trade_time":"1751863000690","oi_day_high":92300.0,"oi_day_low":91650.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":93.75,"high":103.0,"low":91.0,"close":101.95},"depth":{"buy":[{"quantity":1700,"price":98.85,"orders":1},{"quantity":1700,"price":98.8,"orders":1},{"quantity":8500,"price":96.3,"orders":1},{"quantity":6800,"price":95.85,"orders":1},{"quantity":17000,"price":95.55,"orders":1}],"sell":[{"quantity":1700,"price":100.95,"orders":1},{"quantity":1700,"price":101.0,"orders":1},{"quantity":1700,"price":101.05,"orders":1},{"quantity":6800,"price":102.9,"orders":1},{"quantity":8500,"price":103.05,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":101.95,"volume":22100,"average_price":95.91,"oi":277100.0,"net_change":1.1,"total_buy_quantity":90100.0,"total_sell_quantity":91800.0,"lower_circuit_limit":53.6,"upper_circuit_limit":148.1,"last_trade_time":"1751880789352","oi_day_high":278800.0,"oi_day_low":270300.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":11.05,"high":11.05,"low":5.05,"close":5.05},"depth":{"buy":[{"quantity":500,"price":4.9,"orders":1},{"quantity":500,"price":4.85,"orders":1},{"quantity":1000,"price":4.8,"orders":2},{"quantity":500,"price":4.75,"orders":1},{"quantity":500,"price":4.7,"orders":1}],"sell":[{"quantity":500,"price":5.0,"orders":1},{"quantity":500,"price":5.05,"orders":1},{"quantity":2500,"price":5.1,"orders":4},{"quantity":1500,"price":5.15,"orders":2},{"quantity":1000,"price":5.2,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":5.05,"volume":600000,"average_price":6.88,"oi":158500.0,"net_change":-16.6,"total_buy_quantity":514500.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.45,"last_trade_time":"1751882370735","oi_day_high":160000.0,"oi_day_low":108000.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":82.0,"high":107.0,"low":78.25,"close":96.7},"depth":{"buy":[{"quantity":350,"price":93.55,"orders":2},{"quantity":175,"price":93.5,"orders":1},{"quantity":350,"price":92.05,"orders":1},{"quantity":175,"price":91.9,"orders":1},{"quantity":350,"price":90.05,"orders":1}],"sell":[{"quantity":175,"price":98.25,"orders":1},{"quantity":350,"price":98.3,"orders":2},{"quantity":175,"price":98.35,"orders":1},{"quantity":175,"price":98.45,"orders":1},{"quantity":350,"price":99.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":96.7,"volume":16625,"average_price":92.71,"oi":16450.0,"net_change":21.35,"total_buy_quantity":19250.0,"total_sell_quantity":10325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.35,"last_trade_time":"1751882334585","oi_day_high":18725.0,"oi_day_low":16450.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":9.65,"high":10.2,"low":8.05,"close":8.6},"depth":{"buy":[{"quantity":6375,"price":8.5,"orders":5},{"quantity":1275,"price":8.45,"orders":1},{"quantity":12750,"price":8.4,"orders":3},{"quantity":3825,"price":8.35,"orders":3},{"quantity":2550,"price":8.25,"orders":2}],"sell":[{"quantity":7650,"price":8.6,"orders":4},{"quantity":8925,"price":8.65,"orders":6},{"quantity":6375,"price":8.7,"orders":5},{"quantity":3825,"price":8.75,"orders":2},{"quantity":5100,"price":8.8,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":8.6,"volume":3358350,"average_price":8.96,"oi":6067725.0,"net_change":-1.0,"total_buy_quantity":438600.0,"total_sell_quantity":906525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1751882382805","oi_day_high":6135300.0,"oi_day_low":5782125.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":15.2,"high":19.75,"low":15.0,"close":19.25},"depth":{"buy":[{"quantity":2350,"price":19.15,"orders":1},{"quantity":7050,"price":19.1,"orders":1},{"quantity":2350,"price":18.95,"orders":1},{"quantity":7050,"price":18.9,"orders":2},{"quantity":2350,"price":18.85,"orders":1}],"sell":[{"quantity":2350,"price":19.25,"orders":1},{"quantity":4700,"price":19.35,"orders":2},{"quantity":2350,"price":19.7,"orders":1},{"quantity":18800,"price":19.75,"orders":2},{"quantity":25850,"price":20.05,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":19.25,"volume":303150,"average_price":18.18,"oi":817800.0,"net_change":2.85,"total_buy_quantity":260850.0,"total_sell_quantity":239700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1751882394966","oi_day_high":838950.0,"oi_day_low":815450.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":16.7,"high":18.6,"low":13.65,"close":13.8},"depth":{"buy":[{"quantity":300,"price":13.35,"orders":1},{"quantity":300,"price":13.3,"orders":1},{"quantity":300,"price":13.25,"orders":1},{"quantity":600,"price":12.7,"orders":2},{"quantity":9000,"price":12.05,"orders":1}],"sell":[{"quantity":300,"price":13.8,"orders":1},{"quantity":300,"price":13.9,"orders":1},{"quantity":300,"price":14.0,"orders":1},{"quantity":300,"price":14.3,"orders":1},{"quantity":300,"price":14.35,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":13.8,"volume":9600,"average_price":16.1,"oi":65400.0,"net_change":-2.2,"total_buy_quantity":74100.0,"total_sell_quantity":48600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.4,"last_trade_time":"1751882399709","oi_day_high":65700.0,"oi_day_low":63900.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":3.75,"high":4.3,"low":2.85,"close":4.3},"depth":{"buy":[{"quantity":4065,"price":4.0,"orders":3},{"quantity":2710,"price":3.95,"orders":2},{"quantity":2710,"price":3.9,"orders":2},{"quantity":1355,"price":3.85,"orders":1},{"quantity":1355,"price":3.8,"orders":1}],"sell":[{"quantity":1355,"price":4.2,"orders":1},{"quantity":2710,"price":4.25,"orders":2},{"quantity":10840,"price":4.3,"orders":5},{"quantity":2710,"price":4.35,"orders":2},{"quantity":1355,"price":4.4,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":4.3,"volume":295390,"average_price":3.68,"oi":1270990.0,"net_change":0.4,"total_buy_quantity":388885.0,"total_sell_quantity":245255.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1751882380126","oi_day_high":1317060.0,"oi_day_low":1269635.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":300.0,"high":382.75,"low":300.0,"close":360.75},"depth":{"buy":[{"quantity":125,"price":345.5,"orders":1},{"quantity":125,"price":344.65,"orders":1},{"quantity":125,"price":343.6,"orders":1},{"quantity":500,"price":340.45,"orders":1},{"quantity":125,"price":339.25,"orders":1}],"sell":[{"quantity":125,"price":363.3,"orders":1},{"quantity":125,"price":363.45,"orders":1},{"quantity":125,"price":363.5,"orders":1},{"quantity":125,"price":363.6,"orders":1},{"quantity":125,"price":364.6,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":360.75,"volume":27000,"average_price":349.95,"oi":70625.0,"net_change":-18.75,"total_buy_quantity":9000.0,"total_sell_quantity":13000.0,"lower_circuit_limit":64.1,"upper_circuit_limit":694.9,"last_trade_time":"1751882180081","oi_day_high":74375.0,"oi_day_low":67625.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":43.8,"high":48.5,"low":40.65,"close":45.0},"depth":{"buy":[{"quantity":725,"price":44.8,"orders":1},{"quantity":1450,"price":44.2,"orders":1},{"quantity":1450,"price":44.15,"orders":1},{"quantity":725,"price":43.75,"orders":1},{"quantity":725,"price":43.4,"orders":1}],"sell":[{"quantity":725,"price":45.45,"orders":1},{"quantity":725,"price":45.5,"orders":1},{"quantity":2175,"price":45.95,"orders":1},{"quantity":725,"price":46.0,"orders":1},{"quantity":725,"price":46.5,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":45.0,"volume":488650,"average_price":45.56,"oi":329150.0,"net_change":0.35,"total_buy_quantity":100775.0,"total_sell_quantity":148625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.4,"last_trade_time":"1751882385037","oi_day_high":418325.0,"oi_day_low":324075.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":41.75,"high":74.7,"low":36.8,"close":69.45},"depth":{"buy":[{"quantity":500,"price":68.45,"orders":1},{"quantity":500,"price":68.4,"orders":1},{"quantity":500,"price":68.35,"orders":1},{"quantity":500,"price":68.3,"orders":1},{"quantity":500,"price":68.2,"orders":1}],"sell":[{"quantity":500,"price":70.35,"orders":1},{"quantity":500,"price":70.4,"orders":1},{"quantity":5000,"price":71.6,"orders":1},{"quantity":500,"price":71.95,"orders":1},{"quantity":2000,"price":72.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":69.45,"volume":386000,"average_price":52.34,"oi":230500.0,"net_change":27.55,"total_buy_quantity":46500.0,"total_sell_quantity":39500.0,"lower_circuit_limit":6.7,"upper_circuit_limit":136.95,"last_trade_time":"1751882245869","oi_day_high":261000.0,"oi_day_low":174000.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":5.95,"high":5.95,"low":1.35,"close":1.5},"depth":{"buy":[{"quantity":2500,"price":1.5,"orders":2},{"quantity":11250,"price":1.45,"orders":5},{"quantity":51250,"price":1.4,"orders":10},{"quantity":76250,"price":1.35,"orders":7},{"quantity":53750,"price":1.3,"orders":13}],"sell":[{"quantity":22500,"price":1.65,"orders":8},{"quantity":25000,"price":1.7,"orders":11},{"quantity":8750,"price":1.75,"orders":4},{"quantity":6250,"price":1.8,"orders":3},{"quantity":10000,"price":1.85,"orders":5}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":1.5,"volume":4221250,"average_price":1.96,"oi":792500.0,"net_change":-4.45,"total_buy_quantity":1340000.0,"total_sell_quantity":365000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1751882381200","oi_day_high":1022500.0,"oi_day_low":742500.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":65.0,"high":82.05,"low":63.35,"close":80.5},"depth":{"buy":[{"quantity":800,"price":80.6,"orders":1},{"quantity":800,"price":80.55,"orders":1},{"quantity":800,"price":80.3,"orders":1},{"quantity":2400,"price":75.2,"orders":1},{"quantity":4000,"price":74.85,"orders":1}],"sell":[{"quantity":800,"price":84.55,"orders":1},{"quantity":800,"price":84.6,"orders":1},{"quantity":800,"price":85.0,"orders":1},{"quantity":800,"price":85.05,"orders":1},{"quantity":800,"price":85.1,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":80.5,"volume":8000,"average_price":74.61,"oi":53600.0,"net_change":15.5,"total_buy_quantity":46400.0,"total_sell_quantity":54400.0,"lower_circuit_limit":15.15,"upper_circuit_limit":114.85,"last_trade_time":"1751882071691","oi_day_high":57600.0,"oi_day_low":53600.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":2.55,"high":3.6,"low":2.55,"close":3.05},"depth":{"buy":[{"quantity":17625,"price":2.95,"orders":3},{"quantity":29375,"price":2.9,"orders":5},{"quantity":11750,"price":2.85,"orders":2},{"quantity":29375,"price":2.8,"orders":5},{"quantity":17625,"price":2.75,"orders":2}],"sell":[{"quantity":23500,"price":3.05,"orders":4},{"quantity":17625,"price":3.1,"orders":3},{"quantity":41125,"price":3.15,"orders":6},{"quantity":23500,"price":3.2,"orders":4},{"quantity":58750,"price":3.25,"orders":5}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":3.05,"volume":1163250,"average_price":3.23,"oi":2596750.0,"net_change":0.15,"total_buy_quantity":1116250.0,"total_sell_quantity":1498125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1751882340004","oi_day_high":2608500.0,"oi_day_low":2426375.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":12.9,"high":13.1,"low":10.8,"close":10.9},"depth":{"buy":[{"quantity":1000,"price":10.9,"orders":1},{"quantity":2000,"price":10.85,"orders":2},{"quantity":1000,"price":10.65,"orders":1},{"quantity":1000,"price":10.6,"orders":1},{"quantity":6000,"price":10.55,"orders":4}],"sell":[{"quantity":2000,"price":11.2,"orders":2},{"quantity":2000,"price":11.45,"orders":1},{"quantity":1000,"price":11.6,"orders":1},{"quantity":1000,"price":11.7,"orders":1},{"quantity":5000,"price":11.75,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":10.9,"volume":670000,"average_price":11.74,"oi":1709000.0,"net_change":-2.25,"total_buy_quantity":217000.0,"total_sell_quantity":287000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1751882396705","oi_day_high":1760000.0,"oi_day_low":1586000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":115.55,"high":172.1,"low":114.0,"close":119.0},"depth":{"buy":[{"quantity":150,"price":118.1,"orders":1},{"quantity":150,"price":118.05,"orders":1},{"quantity":150,"price":117.65,"orders":1},{"quantity":300,"price":117.55,"orders":2},{"quantity":150,"price":117.5,"orders":1}],"sell":[{"quantity":150,"price":120.95,"orders":1},{"quantity":150,"price":121.0,"orders":1},{"quantity":150,"price":121.85,"orders":1},{"quantity":150,"price":121.9,"orders":1},{"quantity":600,"price":122.95,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":119.0,"volume":185850,"average_price":141.32,"oi":74550.0,"net_change":-13.55,"total_buy_quantity":28050.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":277.05,"last_trade_time":"1751882356571","oi_day_high":74550.0,"oi_day_low":53400.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":31.1,"high":33.4,"low":28.0,"close":32.4},"depth":{"buy":[{"quantity":725,"price":31.9,"orders":1},{"quantity":1450,"price":31.85,"orders":2},{"quantity":725,"price":31.75,"orders":1},{"quantity":725,"price":31.7,"orders":1},{"quantity":2175,"price":31.25,"orders":2}],"sell":[{"quantity":725,"price":32.25,"orders":1},{"quantity":1450,"price":32.4,"orders":2},{"quantity":3625,"price":32.45,"orders":1},{"quantity":725,"price":32.55,"orders":1},{"quantity":1450,"price":32.6,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":32.4,"volume":425575,"average_price":30.45,"oi":739500.0,"net_change":3.3,"total_buy_quantity":210250.0,"total_sell_quantity":109475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.9,"last_trade_time":"1751882357995","oi_day_high":775750.0,"oi_day_low":735150.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":18.85,"high":20.8,"low":16.2,"close":16.3},"depth":{"buy":[{"quantity":2800,"price":16.2,"orders":2},{"quantity":1400,"price":16.15,"orders":1},{"quantity":1400,"price":16.1,"orders":1},{"quantity":1400,"price":16.05,"orders":1},{"quantity":1400,"price":16.0,"orders":1}],"sell":[{"quantity":1400,"price":16.7,"orders":1},{"quantity":1400,"price":16.75,"orders":1},{"quantity":4200,"price":16.8,"orders":3},{"quantity":23800,"price":16.85,"orders":1},{"quantity":8400,"price":17.0,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":16.3,"volume":215600,"average_price":18.05,"oi":632800.0,"net_change":-4.35,"total_buy_quantity":100800.0,"total_sell_quantity":154000.0,"lower_circuit_limit":0.35,"upper_circuit_limit":40.95,"last_trade_time":"1751882351220","oi_day_high":634200.0,"oi_day_low":590800.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":63.9,"high":73.7,"low":60.9,"close":69.1},"depth":{"buy":[{"quantity":300,"price":70.5,"orders":1},{"quantity":300,"price":70.45,"orders":1},{"quantity":300,"price":70.3,"orders":1},{"quantity":300,"price":70.25,"orders":1},{"quantity":300,"price":70.2,"orders":1}],"sell":[{"quantity":300,"price":71.5,"orders":1},{"quantity":300,"price":71.55,"orders":1},{"quantity":300,"price":71.65,"orders":1},{"quantity":300,"price":71.8,"orders":1},{"quantity":300,"price":71.9,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":69.1,"volume":487500,"average_price":68.92,"oi":1617600.0,"net_change":5.85,"total_buy_quantity":111000.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.75,"last_trade_time":"1751882399013","oi_day_high":1621800.0,"oi_day_low":1592400.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":23.5,"high":27.4,"low":21.8,"close":24.35},"depth":{"buy":[{"quantity":700,"price":24.35,"orders":1},{"quantity":700,"price":24.3,"orders":1},{"quantity":700,"price":24.05,"orders":1},{"quantity":700,"price":24.0,"orders":1},{"quantity":4200,"price":23.95,"orders":4}],"sell":[{"quantity":1400,"price":24.5,"orders":2},{"quantity":700,"price":24.55,"orders":1},{"quantity":700,"price":24.6,"orders":1},{"quantity":700,"price":24.65,"orders":1},{"quantity":700,"price":24.7,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":24.35,"volume":1462300,"average_price":25.33,"oi":1152200.0,"net_change":1.3,"total_buy_quantity":282800.0,"total_sell_quantity":135100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.7,"last_trade_time":"1751882390021","oi_day_high":1194200.0,"oi_day_low":1108100.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":69.75,"high":128.05,"low":69.75,"close":102.45},"depth":{"buy":[{"quantity":375,"price":104.1,"orders":1},{"quantity":375,"price":103.95,"orders":1},{"quantity":375,"price":103.85,"orders":1},{"quantity":750,"price":102.95,"orders":2},{"quantity":375,"price":102.9,"orders":1}],"sell":[{"quantity":375,"price":106.55,"orders":1},{"quantity":375,"price":106.6,"orders":1},{"quantity":375,"price":106.65,"orders":1},{"quantity":1125,"price":106.7,"orders":3},{"quantity":375,"price":106.75,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":102.45,"volume":34500,"average_price":97.37,"oi":66375.0,"net_change":35.6,"total_buy_quantity":41250.0,"total_sell_quantity":38625.0,"lower_circuit_limit":15.0,"upper_circuit_limit":200.15,"last_trade_time":"1751880535647","oi_day_high":68250.0,"oi_day_low":60375.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":140.6,"high":146.0,"low":119.0,"close":130.05},"depth":{"buy":[{"quantity":200,"price":130.05,"orders":1},{"quantity":100,"price":130.0,"orders":1},{"quantity":100,"price":128.9,"orders":1},{"quantity":500,"price":126.1,"orders":2},{"quantity":300,"price":126.05,"orders":2}],"sell":[{"quantity":100,"price":130.85,"orders":1},{"quantity":100,"price":130.9,"orders":1},{"quantity":200,"price":131.0,"orders":2},{"quantity":100,"price":132.0,"orders":1},{"quantity":100,"price":132.05,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":130.05,"volume":45500,"average_price":132.09,"oi":140900.0,"net_change":-20.5,"total_buy_quantity":21700.0,"total_sell_quantity":29200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":317.15,"last_trade_time":"1751882387758","oi_day_high":141600.0,"oi_day_low":136800.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":61.5,"high":63.65,"low":50.85,"close":56.0},"depth":{"buy":[{"quantity":1000,"price":51.55,"orders":2},{"quantity":500,"price":51.5,"orders":1},{"quantity":3500,"price":51.45,"orders":2},{"quantity":500,"price":51.0,"orders":1},{"quantity":7500,"price":49.45,"orders":2}],"sell":[{"quantity":500,"price":56.8,"orders":1},{"quantity":1000,"price":56.85,"orders":2},{"quantity":500,"price":56.9,"orders":1},{"quantity":500,"price":57.0,"orders":1},{"quantity":500,"price":58.65,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":56.0,"volume":37500,"average_price":57.04,"oi":176500.0,"net_change":-7.55,"total_buy_quantity":27500.0,"total_sell_quantity":61500.0,"lower_circuit_limit":11.2,"upper_circuit_limit":115.9,"last_trade_time":"1751881939204","oi_day_high":179000.0,"oi_day_low":176500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":48.35,"high":51.1,"low":47.75,"close":51.1},"depth":{"buy":[{"quantity":375,"price":47.95,"orders":1},{"quantity":375,"price":47.9,"orders":1},{"quantity":375,"price":47.75,"orders":1},{"quantity":2625,"price":47.45,"orders":2},{"quantity":3750,"price":45.7,"orders":1}],"sell":[{"quantity":375,"price":55.7,"orders":1},{"quantity":375,"price":55.75,"orders":1},{"quantity":2625,"price":58.4,"orders":2},{"quantity":1875,"price":60.4,"orders":1},{"quantity":3750,"price":61.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":51.1,"volume":3375,"average_price":49.42,"oi":21750.0,"net_change":-5.9,"total_buy_quantity":17625.0,"total_sell_quantity":34125.0,"lower_circuit_limit":2.95,"upper_circuit_limit":111.05,"last_trade_time":"1751868528150","oi_day_high":22875.0,"oi_day_low":21750.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":265.9,"high":348.35,"low":258.35,"close":313.0},"depth":{"buy":[{"quantity":50,"price":298.75,"orders":1},{"quantity":50,"price":298.7,"orders":1},{"quantity":50,"price":298.65,"orders":1},{"quantity":100,"price":298.6,"orders":2},{"quantity":50,"price":298.15,"orders":1}],"sell":[{"quantity":50,"price":318.0,"orders":1},{"quantity":50,"price":332.0,"orders":1},{"quantity":200,"price":349.95,"orders":1},{"quantity":150,"price":352.6,"orders":1},{"quantity":350,"price":354.75,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":313.0,"volume":32200,"average_price":302.41,"oi":20450.0,"net_change":60.95,"total_buy_quantity":4150.0,"total_sell_quantity":7450.0,"lower_circuit_limit":5.6,"upper_circuit_limit":732.35,"last_trade_time":"1751882384039","oi_day_high":23250.0,"oi_day_low":20450.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":24.8,"high":26.9,"low":18.5,"close":19.25},"depth":{"buy":[{"quantity":350,"price":18.55,"orders":1},{"quantity":350,"price":18.5,"orders":1},{"quantity":350,"price":18.45,"orders":1},{"quantity":350,"price":17.05,"orders":1},{"quantity":350,"price":17.0,"orders":1}],"sell":[{"quantity":700,"price":20.4,"orders":2},{"quantity":350,"price":20.45,"orders":1},{"quantity":350,"price":20.5,"orders":1},{"quantity":350,"price":21.45,"orders":1},{"quantity":7350,"price":23.3,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":19.25,"volume":19600,"average_price":21.67,"oi":57400.0,"net_change":-8.0,"total_buy_quantity":78050.0,"total_sell_quantity":47600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.5,"last_trade_time":"1751882312809","oi_day_high":58450.0,"oi_day_low":56700.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":12.9,"high":14.85,"low":11.8,"close":12.2},"depth":{"buy":[{"quantity":1800,"price":11.95,"orders":1},{"quantity":1800,"price":11.9,"orders":1},{"quantity":7200,"price":11.85,"orders":2},{"quantity":3600,"price":11.6,"orders":2},{"quantity":5400,"price":11.55,"orders":2}],"sell":[{"quantity":1800,"price":12.25,"orders":1},{"quantity":1800,"price":12.3,"orders":1},{"quantity":1800,"price":12.35,"orders":1},{"quantity":5400,"price":12.45,"orders":2},{"quantity":1800,"price":12.5,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":12.2,"volume":97200,"average_price":13.06,"oi":1008000.0,"net_change":-1.65,"total_buy_quantity":255600.0,"total_sell_quantity":221400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1751882289440","oi_day_high":1022400.0,"oi_day_low":1008000.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":30.0,"high":37.6,"low":26.15,"close":35.35},"depth":{"buy":[{"quantity":1250,"price":35.4,"orders":1},{"quantity":1250,"price":35.35,"orders":1},{"quantity":1250,"price":35.25,"orders":1},{"quantity":2500,"price":35.2,"orders":2},{"quantity":1250,"price":34.45,"orders":1}],"sell":[{"quantity":2500,"price":35.95,"orders":2},{"quantity":1250,"price":36.3,"orders":1},{"quantity":1250,"price":36.55,"orders":1},{"quantity":1250,"price":36.6,"orders":1},{"quantity":5000,"price":36.65,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":35.35,"volume":162500,"average_price":31.79,"oi":200000.0,"net_change":14.45,"total_buy_quantity":177500.0,"total_sell_quantity":112500.0,"lower_circuit_limit":0.9,"upper_circuit_limit":72.45,"last_trade_time":"1751882193500","oi_day_high":211250.0,"oi_day_low":197500.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":97.3,"high":104.6,"low":68.7,"close":82.35},"depth":{"buy":[{"quantity":250,"price":73.1,"orders":1},{"quantity":250,"price":73.05,"orders":1},{"quantity":250,"price":73.0,"orders":1},{"quantity":250,"price":72.95,"orders":1},{"quantity":3750,"price":65.55,"orders":1}],"sell":[{"quantity":750,"price":92.25,"orders":3},{"quantity":500,"price":92.3,"orders":1},{"quantity":250,"price":92.5,"orders":1},{"quantity":1000,"price":93.0,"orders":1},{"quantity":750,"price":94.85,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":82.35,"volume":10500,"average_price":83.09,"oi":20250.0,"net_change":-14.95,"total_buy_quantity":15500.0,"total_sell_quantity":23000.0,"lower_circuit_limit":21.75,"upper_circuit_limit":172.85,"last_trade_time":"1751882229560","oi_day_high":20250.0,"oi_day_low":19500.0},"NSE_FO:M&MFIN25JUL270CE":{"ohlc":{"open":7.45,"high":8.7,"low":6.85,"close":7.95},"depth":{"buy":[{"quantity":4112,"price":7.85,"orders":2},{"quantity":4112,"price":7.75,"orders":1},{"quantity":2056,"price":7.7,"orders":1},{"quantity":2056,"price":7.65,"orders":1},{"quantity":10280,"price":7.6,"orders":3}],"sell":[{"quantity":6168,"price":8.0,"orders":3},{"quantity":4112,"price":8.05,"orders":2},{"quantity":4112,"price":8.1,"orders":2},{"quantity":4112,"price":8.15,"orders":2},{"quantity":10280,"price":8.2,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL270CE","last_price":7.95,"volume":676424,"average_price":8.05,"oi":1881240.0,"net_change":0.3,"total_buy_quantity":392696.0,"total_sell_quantity":563344.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1751882387055","oi_day_high":2016936.0,"oi_day_low":1866848.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":24.3,"high":29.05,"low":24.2,"close":26.75},"depth":{"buy":[{"quantity":1750,"price":26.75,"orders":2},{"quantity":875,"price":26.65,"orders":1},{"quantity":1750,"price":26.6,"orders":2},{"quantity":875,"price":26.45,"orders":1},{"quantity":4375,"price":25.9,"orders":1}],"sell":[{"quantity":875,"price":27.35,"orders":1},{"quantity":875,"price":27.4,"orders":1},{"quantity":875,"price":27.45,"orders":1},{"quantity":875,"price":27.6,"orders":1},{"quantity":4375,"price":27.8,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":26.75,"volume":110250,"average_price":26.8,"oi":257250.0,"net_change":1.3,"total_buy_quantity":102375.0,"total_sell_quantity":91875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.05,"last_trade_time":"1751882361835","oi_day_high":280000.0,"oi_day_low":257250.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":17.15,"high":20.7,"low":15.2,"close":19.35},"depth":{"buy":[{"quantity":8300,"price":19.05,"orders":4},{"quantity":2075,"price":19.0,"orders":1},{"quantity":2075,"price":18.95,"orders":1},{"quantity":2075,"price":18.9,"orders":1},{"quantity":8300,"price":18.55,"orders":2}],"sell":[{"quantity":2075,"price":19.35,"orders":1},{"quantity":6225,"price":19.4,"orders":1},{"quantity":2075,"price":19.45,"orders":1},{"quantity":2075,"price":19.8,"orders":1},{"quantity":2075,"price":19.9,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":19.35,"volume":203350,"average_price":17.95,"oi":346525.0,"net_change":2.4,"total_buy_quantity":199200.0,"total_sell_quantity":255225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1751882385242","oi_day_high":379725.0,"oi_day_low":342375.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":22.0,"high":24.5,"low":19.0,"close":19.6},"depth":{"buy":[{"quantity":825,"price":19.3,"orders":1},{"quantity":3300,"price":19.25,"orders":3},{"quantity":7425,"price":19.2,"orders":3},{"quantity":1650,"price":19.15,"orders":2},{"quantity":1650,"price":19.1,"orders":2}],"sell":[{"quantity":1650,"price":19.6,"orders":1},{"quantity":825,"price":19.85,"orders":1},{"quantity":1650,"price":19.9,"orders":2},{"quantity":4125,"price":19.95,"orders":4},{"quantity":1650,"price":20.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":19.6,"volume":1979175,"average_price":22.01,"oi":1498200.0,"net_change":-3.4,"total_buy_quantity":185625.0,"total_sell_quantity":294525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.85,"last_trade_time":"1751882391573","oi_day_high":1498200.0,"oi_day_low":1164075.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":105.0,"high":105.0,"low":105.0,"close":105.0},"depth":{"buy":[{"quantity":1000,"price":104.15,"orders":1},{"quantity":250,"price":104.1,"orders":1},{"quantity":4000,"price":104.0,"orders":2},{"quantity":250,"price":103.2,"orders":1},{"quantity":1000,"price":101.1,"orders":1}],"sell":[{"quantity":250,"price":115.2,"orders":1},{"quantity":1750,"price":119.2,"orders":2},{"quantity":2500,"price":124.55,"orders":1},{"quantity":1250,"price":124.7,"orders":1},{"quantity":3000,"price":130.25,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":105.0,"volume":250,"average_price":105.0,"oi":42750.0,"net_change":0.0,"total_buy_quantity":15750.0,"total_sell_quantity":21000.0,"lower_circuit_limit":30.5,"upper_circuit_limit":179.5,"last_trade_time":"1751865318361","oi_day_high":42750.0,"oi_day_low":42750.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":105.0,"high":105.0,"low":100.4,"close":100.4},"depth":{"buy":[{"quantity":450,"price":100.6,"orders":1},{"quantity":450,"price":100.55,"orders":1},{"quantity":450,"price":100.2,"orders":1},{"quantity":2250,"price":100.0,"orders":1},{"quantity":450,"price":98.9,"orders":1}],"sell":[{"quantity":900,"price":104.2,"orders":2},{"quantity":450,"price":104.25,"orders":1},{"quantity":450,"price":104.65,"orders":1},{"quantity":450,"price":104.85,"orders":1},{"quantity":3150,"price":107.6,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":100.4,"volume":2700,"average_price":102.8,"oi":92250.0,"net_change":-12.75,"total_buy_quantity":36900.0,"total_sell_quantity":35100.0,"lower_circuit_limit":32.55,"upper_circuit_limit":193.75,"last_trade_time":"1751881909322","oi_day_high":93600.0,"oi_day_low":92250.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":19.95,"high":20.55,"low":17.45,"close":20.2},"depth":{"buy":[{"quantity":1300,"price":19.75,"orders":1},{"quantity":1300,"price":19.7,"orders":1},{"quantity":2600,"price":19.1,"orders":2},{"quantity":1300,"price":19.0,"orders":1},{"quantity":3900,"price":18.95,"orders":2}],"sell":[{"quantity":1300,"price":20.4,"orders":1},{"quantity":2600,"price":20.65,"orders":1},{"quantity":1300,"price":21.15,"orders":1},{"quantity":2600,"price":21.2,"orders":1},{"quantity":1300,"price":21.25,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":20.2,"volume":63700,"average_price":19.31,"oi":456300.0,"net_change":1.55,"total_buy_quantity":159900.0,"total_sell_quantity":150800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.65,"last_trade_time":"1751882372297","oi_day_high":458900.0,"oi_day_low":449800.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":91.7,"high":145.5,"low":91.65,"close":140.3},"depth":{"buy":[{"quantity":300,"price":140.15,"orders":1},{"quantity":300,"price":140.1,"orders":1},{"quantity":300,"price":140.05,"orders":1},{"quantity":300,"price":140.0,"orders":1},{"quantity":300,"price":138.9,"orders":1}],"sell":[{"quantity":300,"price":141.0,"orders":1},{"quantity":300,"price":142.9,"orders":1},{"quantity":900,"price":142.95,"orders":3},{"quantity":300,"price":143.1,"orders":1},{"quantity":900,"price":143.2,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":140.3,"volume":204000,"average_price":117.92,"oi":83100.0,"net_change":60.3,"total_buy_quantity":34200.0,"total_sell_quantity":17400.0,"lower_circuit_limit":21.8,"upper_circuit_limit":217.05,"last_trade_time":"1751882389363","oi_day_high":167100.0,"oi_day_low":83100.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":11.75,"high":15.4,"low":10.45,"close":14.55},"depth":{"buy":[{"quantity":1700,"price":14.35,"orders":1},{"quantity":5100,"price":14.25,"orders":3},{"quantity":1700,"price":14.2,"orders":1},{"quantity":5100,"price":14.05,"orders":2},{"quantity":1700,"price":13.85,"orders":1}],"sell":[{"quantity":1700,"price":14.55,"orders":1},{"quantity":1700,"price":14.75,"orders":1},{"quantity":1700,"price":14.8,"orders":1},{"quantity":3400,"price":14.85,"orders":2},{"quantity":1700,"price":14.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":14.55,"volume":1230800,"average_price":12.74,"oi":180200.0,"net_change":6.9,"total_buy_quantity":187000.0,"total_sell_quantity":205700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1751882311589","oi_day_high":248200.0,"oi_day_low":180200.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":27.85,"high":30.6,"low":22.25,"close":23.9},"depth":{"buy":[{"quantity":350,"price":23.7,"orders":1},{"quantity":1050,"price":23.6,"orders":1},{"quantity":350,"price":23.35,"orders":1},{"quantity":700,"price":23.3,"orders":2},{"quantity":3850,"price":23.25,"orders":2}],"sell":[{"quantity":350,"price":23.95,"orders":1},{"quantity":350,"price":24.0,"orders":1},{"quantity":350,"price":24.15,"orders":1},{"quantity":4200,"price":24.2,"orders":2},{"quantity":350,"price":24.3,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":23.9,"volume":241500,"average_price":25.81,"oi":285950.0,"net_change":-3.2,"total_buy_quantity":421050.0,"total_sell_quantity":66850.0,"lower_circuit_limit":0.95,"upper_circuit_limit":53.25,"last_trade_time":"1751882391922","oi_day_high":292250.0,"oi_day_low":248150.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":7.9,"high":10.2,"low":7.35,"close":7.8},"depth":{"buy":[{"quantity":8775,"price":7.75,"orders":3},{"quantity":11700,"price":7.7,"orders":4},{"quantity":5850,"price":7.65,"orders":2},{"quantity":2925,"price":7.5,"orders":1},{"quantity":11700,"price":7.4,"orders":3}],"sell":[{"quantity":2925,"price":7.85,"orders":1},{"quantity":17550,"price":7.9,"orders":6},{"quantity":8775,"price":7.95,"orders":3},{"quantity":5850,"price":8.0,"orders":2},{"quantity":8775,"price":8.05,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":7.8,"volume":3328650,"average_price":8.75,"oi":2805075.0,"net_change":-0.05,"total_buy_quantity":333450.0,"total_sell_quantity":681525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1751882396956","oi_day_high":2954250.0,"oi_day_low":2781675.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":3.2,"high":3.4,"low":2.35,"close":2.45},"depth":{"buy":[{"quantity":52500,"price":2.4,"orders":9},{"quantity":63750,"price":2.35,"orders":9},{"quantity":56250,"price":2.3,"orders":9},{"quantity":60000,"price":2.25,"orders":7},{"quantity":11250,"price":2.2,"orders":3}],"sell":[{"quantity":78750,"price":2.5,"orders":6},{"quantity":26250,"price":2.55,"orders":7},{"quantity":30000,"price":2.6,"orders":7},{"quantity":18750,"price":2.65,"orders":5},{"quantity":11250,"price":2.7,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":2.45,"volume":776250,"average_price":2.71,"oi":4046250.0,"net_change":-0.65,"total_buy_quantity":1087500.0,"total_sell_quantity":791250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1751882388694","oi_day_high":4203750.0,"oi_day_low":4046250.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":37.65,"high":42.0,"low":35.0,"close":40.5},"depth":{"buy":[{"quantity":825,"price":40.85,"orders":1},{"quantity":825,"price":40.8,"orders":1},{"quantity":825,"price":40.25,"orders":1},{"quantity":825,"price":40.15,"orders":1},{"quantity":1650,"price":40.1,"orders":2}],"sell":[{"quantity":825,"price":41.15,"orders":1},{"quantity":825,"price":41.2,"orders":1},{"quantity":825,"price":41.3,"orders":1},{"quantity":825,"price":41.4,"orders":1},{"quantity":2475,"price":41.45,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":40.5,"volume":43725,"average_price":38.35,"oi":717750.0,"net_change":2.4,"total_buy_quantity":104775.0,"total_sell_quantity":91575.0,"lower_circuit_limit":11.05,"upper_circuit_limit":65.15,"last_trade_time":"1751882220203","oi_day_high":721050.0,"oi_day_low":714450.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":87.7,"high":89.7,"low":77.7,"close":87.4},"depth":{"buy":[{"quantity":350,"price":89.35,"orders":1},{"quantity":350,"price":89.3,"orders":1},{"quantity":350,"price":89.2,"orders":1},{"quantity":350,"price":88.05,"orders":1},{"quantity":350,"price":87.8,"orders":1}],"sell":[{"quantity":350,"price":92.75,"orders":1},{"quantity":350,"price":92.9,"orders":1},{"quantity":350,"price":92.95,"orders":1},{"quantity":350,"price":95.55,"orders":1},{"quantity":350,"price":95.65,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":87.4,"volume":32550,"average_price":83.85,"oi":161700.0,"net_change":-6.35,"total_buy_quantity":46200.0,"total_sell_quantity":35000.0,"lower_circuit_limit":28.7,"upper_circuit_limit":158.8,"last_trade_time":"1751882287002","oi_day_high":173950.0,"oi_day_low":161700.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":45.0,"high":56.75,"low":40.45,"close":50.95},"depth":{"buy":[{"quantity":650,"price":49.0,"orders":2},{"quantity":325,"price":48.95,"orders":1},{"quantity":325,"price":48.9,"orders":1},{"quantity":975,"price":48.05,"orders":2},{"quantity":325,"price":48.0,"orders":1}],"sell":[{"quantity":325,"price":51.0,"orders":1},{"quantity":325,"price":52.45,"orders":1},{"quantity":325,"price":52.55,"orders":1},{"quantity":325,"price":53.7,"orders":1},{"quantity":650,"price":53.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":50.95,"volume":32175,"average_price":50.15,"oi":22100.0,"net_change":3.1,"total_buy_quantity":50375.0,"total_sell_quantity":38350.0,"lower_circuit_limit":6.95,"upper_circuit_limit":88.75,"last_trade_time":"1751882389779","oi_day_high":25025.0,"oi_day_low":17550.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":5.85,"high":6.75,"low":5.5,"close":5.6},"depth":{"buy":[{"quantity":13500,"price":5.55,"orders":2},{"quantity":13500,"price":5.5,"orders":2},{"quantity":6750,"price":5.45,"orders":1},{"quantity":13500,"price":5.4,"orders":2},{"quantity":6750,"price":5.35,"orders":1}],"sell":[{"quantity":27000,"price":5.65,"orders":4},{"quantity":20250,"price":5.7,"orders":3},{"quantity":13500,"price":5.75,"orders":2},{"quantity":13500,"price":5.8,"orders":2},{"quantity":47250,"price":5.85,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":5.6,"volume":290250,"average_price":6.1,"oi":2220750.0,"net_change":-0.25,"total_buy_quantity":587250.0,"total_sell_quantity":911250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1751882157317","oi_day_high":2220750.0,"oi_day_low":2173500.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":22.3,"high":22.3,"low":15.35,"close":15.85},"depth":{"buy":[{"quantity":250,"price":15.85,"orders":2},{"quantity":125,"price":15.5,"orders":1},{"quantity":125,"price":15.45,"orders":1},{"quantity":1500,"price":15.1,"orders":1},{"quantity":125,"price":15.0,"orders":1}],"sell":[{"quantity":125,"price":17.45,"orders":1},{"quantity":125,"price":17.5,"orders":1},{"quantity":1000,"price":18.3,"orders":1},{"quantity":1000,"price":18.35,"orders":1},{"quantity":250,"price":18.5,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":15.85,"volume":11875,"average_price":16.97,"oi":63000.0,"net_change":-5.3,"total_buy_quantity":48375.0,"total_sell_quantity":20625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.0,"last_trade_time":"1751881733244","oi_day_high":63625.0,"oi_day_low":61250.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":151.25,"high":170.75,"low":141.65,"close":171.55},"depth":{"buy":[{"quantity":300,"price":167.8,"orders":2},{"quantity":150,"price":167.5,"orders":1},{"quantity":300,"price":165.05,"orders":1},{"quantity":150,"price":164.4,"orders":1},{"quantity":150,"price":164.35,"orders":1}],"sell":[{"quantity":150,"price":169.0,"orders":1},{"quantity":150,"price":169.25,"orders":1},{"quantity":150,"price":169.3,"orders":1},{"quantity":150,"price":169.45,"orders":1},{"quantity":150,"price":169.5,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":171.55,"volume":36150,"average_price":159.93,"oi":81300.0,"net_change":7.6,"total_buy_quantity":12900.0,"total_sell_quantity":22650.0,"lower_circuit_limit":47.75,"upper_circuit_limit":280.15,"last_trade_time":"1751882385108","oi_day_high":85350.0,"oi_day_low":81300.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":17.95,"high":19.3,"low":17.3,"close":18.25},"depth":{"buy":[{"quantity":875,"price":17.95,"orders":1},{"quantity":875,"price":17.7,"orders":1},{"quantity":875,"price":17.6,"orders":1},{"quantity":1750,"price":17.55,"orders":1},{"quantity":1750,"price":17.0,"orders":2}],"sell":[{"quantity":875,"price":18.8,"orders":1},{"quantity":875,"price":18.85,"orders":1},{"quantity":875,"price":18.9,"orders":1},{"quantity":875,"price":18.95,"orders":1},{"quantity":1750,"price":19.55,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":18.25,"volume":21000,"average_price":18.47,"oi":184625.0,"net_change":0.25,"total_buy_quantity":203875.0,"total_sell_quantity":147000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.95,"last_trade_time":"1751881999904","oi_day_high":184625.0,"oi_day_low":181125.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":26.1,"high":26.1,"low":20.05,"close":21.4},"depth":{"buy":[{"quantity":525,"price":20.9,"orders":1},{"quantity":1575,"price":20.35,"orders":2},{"quantity":1050,"price":19.65,"orders":1},{"quantity":13650,"price":18.95,"orders":1},{"quantity":2100,"price":16.9,"orders":1}],"sell":[{"quantity":1575,"price":23.75,"orders":2},{"quantity":525,"price":23.9,"orders":1},{"quantity":525,"price":23.95,"orders":1},{"quantity":10500,"price":25.25,"orders":1},{"quantity":2100,"price":26.0,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":21.4,"volume":33075,"average_price":21.64,"oi":105525.0,"net_change":-1.65,"total_buy_quantity":92400.0,"total_sell_quantity":57750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.9,"last_trade_time":"1751882010542","oi_day_high":105525.0,"oi_day_low":100800.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":48.05,"high":50.55,"low":34.5,"close":44.1},"depth":{"buy":[{"quantity":300,"price":43.9,"orders":1},{"quantity":600,"price":42.8,"orders":2},{"quantity":300,"price":42.55,"orders":1},{"quantity":300,"price":42.15,"orders":1},{"quantity":900,"price":42.05,"orders":2}],"sell":[{"quantity":9000,"price":45.0,"orders":1},{"quantity":300,"price":45.6,"orders":1},{"quantity":300,"price":45.65,"orders":1},{"quantity":300,"price":45.75,"orders":1},{"quantity":300,"price":45.85,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":44.1,"volume":191100,"average_price":42.66,"oi":145800.0,"net_change":-4.0,"total_buy_quantity":68100.0,"total_sell_quantity":58500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.8,"last_trade_time":"1751882387051","oi_day_high":152700.0,"oi_day_low":126300.0},"NSE_FO:ASHOKLEY25JUL250PE":{"ohlc":{"open":6.9,"high":7.1,"low":5.75,"close":6.15},"depth":{"buy":[{"quantity":5000,"price":6.15,"orders":2},{"quantity":10000,"price":6.1,"orders":3},{"quantity":52500,"price":6.05,"orders":8},{"quantity":27500,"price":6.0,"orders":6},{"quantity":7500,"price":5.95,"orders":2}],"sell":[{"quantity":7500,"price":6.3,"orders":3},{"quantity":17500,"price":6.35,"orders":3},{"quantity":7500,"price":6.4,"orders":3},{"quantity":5000,"price":6.45,"orders":2},{"quantity":35000,"price":6.5,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL250PE","last_price":6.15,"volume":1755000,"average_price":6.28,"oi":1485000.0,"net_change":0.15,"total_buy_quantity":562500.0,"total_sell_quantity":507500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1751882398000","oi_day_high":1575000.0,"oi_day_low":1472500.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":206.95,"high":206.95,"low":195.0,"close":197.3},"depth":{"buy":[{"quantity":1250,"price":179.7,"orders":2},{"quantity":250,"price":179.65,"orders":1},{"quantity":250,"price":179.55,"orders":1},{"quantity":500,"price":179.45,"orders":2},{"quantity":1250,"price":176.25,"orders":1}],"sell":[{"quantity":250,"price":193.55,"orders":1},{"quantity":250,"price":193.75,"orders":1},{"quantity":250,"price":194.05,"orders":1},{"quantity":500,"price":199.55,"orders":1},{"quantity":1000,"price":199.6,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":197.3,"volume":1500,"average_price":198.54,"oi":22750.0,"net_change":-9.2,"total_buy_quantity":21250.0,"total_sell_quantity":26750.0,"lower_circuit_limit":91.1,"upper_circuit_limit":321.9,"last_trade_time":"1751879132920","oi_day_high":22750.0,"oi_day_low":22500.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.75,"high":0.75,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":118575,"price":0.55,"orders":6},{"quantity":732375,"price":0.5,"orders":20},{"quantity":962550,"price":0.45,"orders":12},{"quantity":823050,"price":0.4,"orders":12},{"quantity":809100,"price":0.35,"orders":10}],"sell":[{"quantity":55800,"price":0.6,"orders":7},{"quantity":48825,"price":0.65,"orders":4},{"quantity":34875,"price":0.7,"orders":3},{"quantity":27900,"price":0.75,"orders":2},{"quantity":55800,"price":0.8,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.55,"volume":1694925,"average_price":0.57,"oi":4645350.0,"net_change":-0.15,"total_buy_quantity":7470225.0,"total_sell_quantity":1806525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1751882393261","oi_day_high":4645350.0,"oi_day_low":4185000.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":4.0,"high":4.95,"low":3.8,"close":4.05},"depth":{"buy":[{"quantity":8500,"price":4.1,"orders":2},{"quantity":17000,"price":4.05,"orders":4},{"quantity":55250,"price":4.0,"orders":10},{"quantity":34000,"price":3.95,"orders":6},{"quantity":46750,"price":3.9,"orders":11}],"sell":[{"quantity":8500,"price":4.15,"orders":2},{"quantity":21250,"price":4.2,"orders":5},{"quantity":46750,"price":4.25,"orders":8},{"quantity":12750,"price":4.3,"orders":3},{"quantity":34000,"price":4.35,"orders":5}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":4.05,"volume":2307750,"average_price":4.54,"oi":4526250.0,"net_change":-0.5,"total_buy_quantity":901000.0,"total_sell_quantity":1113500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1751882358751","oi_day_high":4526250.0,"oi_day_low":4279750.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":31.2,"high":33.05,"low":28.0,"close":31.0},"depth":{"buy":[{"quantity":425,"price":30.8,"orders":1},{"quantity":425,"price":30.7,"orders":1},{"quantity":850,"price":30.45,"orders":1},{"quantity":1275,"price":29.65,"orders":2},{"quantity":9350,"price":28.05,"orders":1}],"sell":[{"quantity":425,"price":33.3,"orders":1},{"quantity":425,"price":33.35,"orders":1},{"quantity":850,"price":33.55,"orders":1},{"quantity":850,"price":34.35,"orders":1},{"quantity":425,"price":35.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":31.0,"volume":21675,"average_price":30.63,"oi":79050.0,"net_change":0.55,"total_buy_quantity":71400.0,"total_sell_quantity":61625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.3,"last_trade_time":"1751881907896","oi_day_high":79900.0,"oi_day_low":75225.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":139.15,"high":139.15,"low":97.15,"close":101.0},"depth":{"buy":[{"quantity":125,"price":97.4,"orders":1},{"quantity":125,"price":97.35,"orders":1},{"quantity":125,"price":97.15,"orders":1},{"quantity":125,"price":96.8,"orders":1},{"quantity":125,"price":95.0,"orders":1}],"sell":[{"quantity":125,"price":101.3,"orders":1},{"quantity":125,"price":101.35,"orders":1},{"quantity":125,"price":102.0,"orders":1},{"quantity":125,"price":103.05,"orders":1},{"quantity":250,"price":104.9,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":101.0,"volume":28875,"average_price":116.25,"oi":18000.0,"net_change":-47.45,"total_buy_quantity":11750.0,"total_sell_quantity":13875.0,"lower_circuit_limit":28.5,"upper_circuit_limit":268.4,"last_trade_time":"1751882393114","oi_day_high":18000.0,"oi_day_low":13500.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":40.85,"high":43.25,"low":37.9,"close":42.1},"depth":{"buy":[{"quantity":400,"price":41.55,"orders":1},{"quantity":4000,"price":41.5,"orders":1},{"quantity":1200,"price":41.05,"orders":2},{"quantity":2400,"price":41.0,"orders":3},{"quantity":400,"price":40.95,"orders":1}],"sell":[{"quantity":400,"price":42.8,"orders":1},{"quantity":800,"price":42.85,"orders":2},{"quantity":400,"price":42.9,"orders":1},{"quantity":400,"price":42.95,"orders":1},{"quantity":2800,"price":43.0,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":42.1,"volume":64000,"average_price":41.34,"oi":324400.0,"net_change":0.25,"total_buy_quantity":76400.0,"total_sell_quantity":101600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.9,"last_trade_time":"1751882364285","oi_day_high":328800.0,"oi_day_low":320000.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":6.05,"high":8.4,"low":4.3,"close":4.7},"depth":{"buy":[{"quantity":16200,"price":4.55,"orders":5},{"quantity":14400,"price":4.5,"orders":5},{"quantity":5400,"price":4.45,"orders":3},{"quantity":10800,"price":4.4,"orders":3},{"quantity":10800,"price":4.35,"orders":4}],"sell":[{"quantity":5400,"price":4.65,"orders":2},{"quantity":10800,"price":4.7,"orders":6},{"quantity":7200,"price":4.75,"orders":4},{"quantity":5400,"price":4.8,"orders":3},{"quantity":12600,"price":4.85,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":4.7,"volume":2647800,"average_price":5.86,"oi":1423800.0,"net_change":-3.05,"total_buy_quantity":646200.0,"total_sell_quantity":370800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1751882386147","oi_day_high":1479600.0,"oi_day_low":1387800.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":36.45,"high":40.0,"low":30.95,"close":32.45},"depth":{"buy":[{"quantity":600,"price":32.3,"orders":1},{"quantity":6600,"price":32.25,"orders":2},{"quantity":600,"price":32.0,"orders":1},{"quantity":600,"price":31.25,"orders":1},{"quantity":1800,"price":31.0,"orders":3}],"sell":[{"quantity":600,"price":32.65,"orders":1},{"quantity":600,"price":32.7,"orders":1},{"quantity":600,"price":32.75,"orders":1},{"quantity":1200,"price":33.1,"orders":2},{"quantity":600,"price":33.15,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":32.45,"volume":606000,"average_price":34.65,"oi":1081200.0,"net_change":-12.7,"total_buy_quantity":100200.0,"total_sell_quantity":209400.0,"lower_circuit_limit":4.65,"upper_circuit_limit":85.65,"last_trade_time":"1751882390458","oi_day_high":1111800.0,"oi_day_low":1057800.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":5.55,"high":5.55,"low":4.55,"close":5.25},"depth":{"buy":[{"quantity":23500,"price":5.2,"orders":5},{"quantity":23500,"price":5.15,"orders":4},{"quantity":18800,"price":5.1,"orders":3},{"quantity":32900,"price":5.05,"orders":5},{"quantity":42300,"price":5.0,"orders":4}],"sell":[{"quantity":28200,"price":5.35,"orders":6},{"quantity":9400,"price":5.4,"orders":2},{"quantity":9400,"price":5.45,"orders":2},{"quantity":42300,"price":5.5,"orders":4},{"quantity":75200,"price":5.55,"orders":6}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":5.25,"volume":1673200,"average_price":4.93,"oi":1278400.0,"net_change":-0.75,"total_buy_quantity":799000.0,"total_sell_quantity":700300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1751882282169","oi_day_high":1381800.0,"oi_day_low":1203200.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":213.0,"high":229.0,"low":190.05,"close":197.45},"depth":{"buy":[{"quantity":150,"price":194.55,"orders":1},{"quantity":150,"price":194.5,"orders":1},{"quantity":300,"price":194.1,"orders":2},{"quantity":150,"price":194.0,"orders":1},{"quantity":150,"price":192.35,"orders":1}],"sell":[{"quantity":150,"price":198.95,"orders":1},{"quantity":150,"price":199.0,"orders":1},{"quantity":150,"price":199.1,"orders":1},{"quantity":150,"price":199.15,"orders":1},{"quantity":150,"price":199.2,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":197.45,"volume":112950,"average_price":210.31,"oi":332100.0,"net_change":-15.5,"total_buy_quantity":12450.0,"total_sell_quantity":21450.0,"lower_circuit_limit":27.2,"upper_circuit_limit":398.7,"last_trade_time":"1751882397023","oi_day_high":332100.0,"oi_day_low":311700.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":4.5,"high":6.0,"low":4.25,"close":4.4},"depth":{"buy":[{"quantity":2100,"price":4.45,"orders":2},{"quantity":2100,"price":4.4,"orders":2},{"quantity":2100,"price":4.35,"orders":2},{"quantity":2100,"price":4.3,"orders":2},{"quantity":1050,"price":4.25,"orders":1}],"sell":[{"quantity":2100,"price":4.6,"orders":2},{"quantity":2100,"price":4.65,"orders":2},{"quantity":2100,"price":4.7,"orders":2},{"quantity":3150,"price":4.75,"orders":3},{"quantity":1050,"price":4.8,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":4.4,"volume":145950,"average_price":5.31,"oi":234150.0,"net_change":0.25,"total_buy_quantity":165900.0,"total_sell_quantity":154350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1751882239108","oi_day_high":235200.0,"oi_day_low":202650.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":4.75,"high":4.75,"low":3.65,"close":3.9},"depth":{"buy":[{"quantity":2700,"price":3.85,"orders":2},{"quantity":6750,"price":3.8,"orders":5},{"quantity":4050,"price":3.75,"orders":3},{"quantity":22950,"price":3.7,"orders":7},{"quantity":20250,"price":3.65,"orders":9}],"sell":[{"quantity":4050,"price":3.9,"orders":3},{"quantity":13500,"price":3.95,"orders":9},{"quantity":10800,"price":4.0,"orders":7},{"quantity":4050,"price":4.05,"orders":3},{"quantity":2700,"price":4.1,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":3.9,"volume":1105650,"average_price":4.05,"oi":5620050.0,"net_change":-0.95,"total_buy_quantity":357750.0,"total_sell_quantity":623700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1751882293001","oi_day_high":5628150.0,"oi_day_low":5335200.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":16.85,"high":16.85,"low":11.7,"close":11.9},"depth":{"buy":[{"quantity":4500,"price":11.85,"orders":2},{"quantity":6000,"price":11.8,"orders":2},{"quantity":5500,"price":11.75,"orders":2},{"quantity":2000,"price":11.7,"orders":4},{"quantity":1000,"price":11.65,"orders":2}],"sell":[{"quantity":500,"price":12.0,"orders":1},{"quantity":2000,"price":12.1,"orders":4},{"quantity":500,"price":12.2,"orders":1},{"quantity":1500,"price":12.25,"orders":3},{"quantity":5500,"price":12.3,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":11.9,"volume":2914000,"average_price":13.08,"oi":3099500.0,"net_change":-4.15,"total_buy_quantity":241500.0,"total_sell_quantity":342500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1751882398290","oi_day_high":3141000.0,"oi_day_low":2927000.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":388.0,"high":388.05,"low":310.1,"close":311.0},"depth":{"buy":[{"quantity":75,"price":311.0,"orders":1},{"quantity":75,"price":309.15,"orders":1},{"quantity":75,"price":309.1,"orders":1},{"quantity":150,"price":309.0,"orders":2},{"quantity":750,"price":308.9,"orders":1}],"sell":[{"quantity":75,"price":313.45,"orders":1},{"quantity":75,"price":313.5,"orders":1},{"quantity":75,"price":314.45,"orders":1},{"quantity":75,"price":314.5,"orders":1},{"quantity":375,"price":315.0,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":311.0,"volume":61575,"average_price":336.62,"oi":54000.0,"net_change":-70.45,"total_buy_quantity":12075.0,"total_sell_quantity":18675.0,"lower_circuit_limit":42.4,"upper_circuit_limit":720.5,"last_trade_time":"1751882386285","oi_day_high":55125.0,"oi_day_low":42900.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":15.35,"high":16.85,"low":13.0,"close":15.95},"depth":{"buy":[{"quantity":1150,"price":15.95,"orders":1},{"quantity":1150,"price":15.85,"orders":1},{"quantity":2300,"price":15.8,"orders":2},{"quantity":2300,"price":15.75,"orders":2},{"quantity":3450,"price":15.7,"orders":2}],"sell":[{"quantity":1150,"price":16.15,"orders":1},{"quantity":2300,"price":16.2,"orders":2},{"quantity":1150,"price":16.25,"orders":1},{"quantity":1150,"price":16.3,"orders":1},{"quantity":3450,"price":16.4,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":15.95,"volume":1201750,"average_price":15.26,"oi":2055050.0,"net_change":2.15,"total_buy_quantity":286350.0,"total_sell_quantity":165600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1751882397037","oi_day_high":2081500.0,"oi_day_low":1938900.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":9.0,"high":9.6,"low":7.55,"close":7.85},"depth":{"buy":[{"quantity":4425,"price":7.85,"orders":1},{"quantity":4425,"price":7.8,"orders":1},{"quantity":4425,"price":7.7,"orders":1},{"quantity":4425,"price":7.6,"orders":1},{"quantity":4425,"price":7.55,"orders":1}],"sell":[{"quantity":4425,"price":7.95,"orders":1},{"quantity":8850,"price":8.0,"orders":2},{"quantity":4425,"price":8.05,"orders":1},{"quantity":13275,"price":8.1,"orders":2},{"quantity":4425,"price":8.15,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":7.85,"volume":61950,"average_price":8.01,"oi":451350.0,"net_change":-1.15,"total_buy_quantity":513300.0,"total_sell_quantity":296475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1751881752997","oi_day_high":455775.0,"oi_day_low":438075.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":12.0,"high":16.9,"low":10.05,"close":16.25},"depth":{"buy":[{"quantity":1025,"price":16.3,"orders":1},{"quantity":5125,"price":16.25,"orders":4},{"quantity":4100,"price":16.2,"orders":4},{"quantity":3075,"price":16.1,"orders":2},{"quantity":5125,"price":16.05,"orders":3}],"sell":[{"quantity":1025,"price":16.4,"orders":1},{"quantity":5125,"price":16.45,"orders":5},{"quantity":13325,"price":16.5,"orders":8},{"quantity":3075,"price":16.55,"orders":3},{"quantity":10250,"price":16.6,"orders":7}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":16.25,"volume":4577650,"average_price":14.58,"oi":1943400.0,"net_change":4.25,"total_buy_quantity":252150.0,"total_sell_quantity":429475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1751882399582","oi_day_high":2149425.0,"oi_day_low":1943400.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":19.8,"high":23.4,"low":18.35,"close":23.05},"depth":{"buy":[{"quantity":5925,"price":23.1,"orders":3},{"quantity":5925,"price":23.05,"orders":3},{"quantity":1975,"price":23.0,"orders":1},{"quantity":1975,"price":22.95,"orders":1},{"quantity":3950,"price":22.8,"orders":1}],"sell":[{"quantity":3950,"price":23.35,"orders":2},{"quantity":1975,"price":23.8,"orders":1},{"quantity":11850,"price":23.85,"orders":3},{"quantity":7900,"price":24.0,"orders":1},{"quantity":5925,"price":24.25,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":23.05,"volume":458200,"average_price":21.01,"oi":1036875.0,"net_change":3.25,"total_buy_quantity":308100.0,"total_sell_quantity":252800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1751882384439","oi_day_high":1119825.0,"oi_day_low":1036875.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":20.95,"high":25.1,"low":16.0,"close":18.75},"depth":{"buy":[{"quantity":375,"price":18.45,"orders":1},{"quantity":375,"price":18.4,"orders":1},{"quantity":375,"price":18.35,"orders":1},{"quantity":375,"price":18.1,"orders":1},{"quantity":375,"price":18.05,"orders":1}],"sell":[{"quantity":750,"price":19.85,"orders":2},{"quantity":375,"price":19.9,"orders":1},{"quantity":375,"price":19.95,"orders":1},{"quantity":375,"price":20.0,"orders":1},{"quantity":375,"price":20.4,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":18.75,"volume":224625,"average_price":20.11,"oi":176625.0,"net_change":-2.75,"total_buy_quantity":168375.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.25,"last_trade_time":"1751882388843","oi_day_high":188250.0,"oi_day_low":172875.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":38.1,"high":45.05,"low":35.8,"close":44.0},"depth":{"buy":[{"quantity":950,"price":43.6,"orders":2},{"quantity":475,"price":43.55,"orders":1},{"quantity":475,"price":42.5,"orders":1},{"quantity":475,"price":42.45,"orders":1},{"quantity":950,"price":42.4,"orders":2}],"sell":[{"quantity":475,"price":44.0,"orders":1},{"quantity":475,"price":44.1,"orders":1},{"quantity":475,"price":44.35,"orders":1},{"quantity":1425,"price":44.4,"orders":2},{"quantity":475,"price":44.45,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":44.0,"volume":450775,"average_price":41.23,"oi":498275.0,"net_change":3.4,"total_buy_quantity":245575.0,"total_sell_quantity":32775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.75,"last_trade_time":"1751882395735","oi_day_high":525350.0,"oi_day_low":498275.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":41.75,"high":56.0,"low":41.75,"close":53.25},"depth":{"buy":[{"quantity":175,"price":51.35,"orders":1},{"quantity":175,"price":51.3,"orders":1},{"quantity":175,"price":51.2,"orders":1},{"quantity":1750,"price":51.15,"orders":1},{"quantity":1750,"price":50.55,"orders":1}],"sell":[{"quantity":175,"price":53.25,"orders":1},{"quantity":175,"price":53.5,"orders":1},{"quantity":700,"price":54.0,"orders":1},{"quantity":175,"price":54.95,"orders":1},{"quantity":350,"price":55.0,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":53.25,"volume":57400,"average_price":49.03,"oi":104300.0,"net_change":12.95,"total_buy_quantity":51275.0,"total_sell_quantity":15400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.55,"last_trade_time":"1751882351196","oi_day_high":107800.0,"oi_day_low":103075.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":14.1,"high":15.35,"low":13.15,"close":15.15},"depth":{"buy":[{"quantity":2775,"price":15.0,"orders":1},{"quantity":2775,"price":14.95,"orders":1},{"quantity":2775,"price":14.9,"orders":1},{"quantity":5550,"price":14.75,"orders":2},{"quantity":8325,"price":14.6,"orders":1}],"sell":[{"quantity":8325,"price":15.2,"orders":3},{"quantity":2775,"price":15.35,"orders":1},{"quantity":2775,"price":15.4,"orders":1},{"quantity":2775,"price":15.5,"orders":1},{"quantity":2775,"price":15.55,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":15.15,"volume":407925,"average_price":14.27,"oi":1429125.0,"net_change":2.4,"total_buy_quantity":283050.0,"total_sell_quantity":294150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1751882120485","oi_day_high":1456875.0,"oi_day_low":1420800.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":86.9,"high":86.9,"low":67.45,"close":68.0},"depth":{"buy":[{"quantity":400,"price":67.65,"orders":1},{"quantity":400,"price":67.55,"orders":1},{"quantity":400,"price":67.15,"orders":1},{"quantity":400,"price":66.15,"orders":1},{"quantity":400,"price":65.5,"orders":1}],"sell":[{"quantity":400,"price":70.75,"orders":1},{"quantity":400,"price":70.85,"orders":1},{"quantity":400,"price":70.9,"orders":1},{"quantity":400,"price":74.8,"orders":1},{"quantity":400,"price":74.9,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":68.0,"volume":108400,"average_price":76.04,"oi":362400.0,"net_change":-15.8,"total_buy_quantity":32000.0,"total_sell_quantity":41600.0,"lower_circuit_limit":24.45,"upper_circuit_limit":143.15,"last_trade_time":"1751882395525","oi_day_high":372800.0,"oi_day_low":359600.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":60.3,"high":64.95,"low":40.4,"close":44.75},"depth":{"buy":[{"quantity":950,"price":44.3,"orders":2},{"quantity":950,"price":44.25,"orders":2},{"quantity":4275,"price":44.1,"orders":1},{"quantity":950,"price":43.9,"orders":2},{"quantity":475,"price":43.75,"orders":1}],"sell":[{"quantity":475,"price":44.85,"orders":1},{"quantity":475,"price":45.05,"orders":1},{"quantity":950,"price":45.1,"orders":2},{"quantity":475,"price":45.3,"orders":1},{"quantity":950,"price":45.4,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":44.75,"volume":333450,"average_price":48.33,"oi":361000.0,"net_change":-12.15,"total_buy_quantity":107350.0,"total_sell_quantity":58425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.15,"last_trade_time":"1751882385271","oi_day_high":371450.0,"oi_day_low":335825.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":155.45,"high":165.4,"low":124.0,"close":139.95},"depth":{"buy":[{"quantity":75,"price":138.0,"orders":1},{"quantity":75,"price":137.95,"orders":1},{"quantity":75,"price":136.1,"orders":1},{"quantity":225,"price":135.35,"orders":1},{"quantity":150,"price":135.05,"orders":1}],"sell":[{"quantity":150,"price":139.85,"orders":2},{"quantity":75,"price":140.0,"orders":1},{"quantity":150,"price":142.45,"orders":1},{"quantity":75,"price":142.9,"orders":1},{"quantity":75,"price":142.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":139.95,"volume":59550,"average_price":140.2,"oi":92700.0,"net_change":-16.45,"total_buy_quantity":25725.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":347.75,"last_trade_time":"1751882372465","oi_day_high":93075.0,"oi_day_low":84975.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":3.95,"high":5.35,"low":3.4,"close":3.95},"depth":{"buy":[{"quantity":2025,"price":3.9,"orders":1},{"quantity":6075,"price":3.85,"orders":3},{"quantity":6075,"price":3.8,"orders":3},{"quantity":16200,"price":3.75,"orders":5},{"quantity":12150,"price":3.7,"orders":4}],"sell":[{"quantity":4050,"price":3.95,"orders":2},{"quantity":14175,"price":4.0,"orders":6},{"quantity":10125,"price":4.05,"orders":4},{"quantity":10125,"price":4.1,"orders":4},{"quantity":12150,"price":4.15,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":3.95,"volume":812025,"average_price":4.38,"oi":1354725.0,"net_change":-0.95,"total_buy_quantity":500175.0,"total_sell_quantity":524475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1751882351325","oi_day_high":1354725.0,"oi_day_low":1247400.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":5.4,"high":6.75,"low":5.0,"close":6.5},"depth":{"buy":[{"quantity":18000,"price":6.4,"orders":6},{"quantity":11250,"price":6.35,"orders":4},{"quantity":9000,"price":6.3,"orders":3},{"quantity":13500,"price":6.25,"orders":4},{"quantity":4500,"price":6.2,"orders":2}],"sell":[{"quantity":11250,"price":6.5,"orders":5},{"quantity":18000,"price":6.55,"orders":7},{"quantity":9000,"price":6.6,"orders":4},{"quantity":9000,"price":6.65,"orders":4},{"quantity":2250,"price":6.7,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":6.5,"volume":2153250,"average_price":5.71,"oi":2119500.0,"net_change":1.35,"total_buy_quantity":546750.0,"total_sell_quantity":337500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1751882385009","oi_day_high":2360250.0,"oi_day_low":2119500.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":23.5,"high":27.75,"low":21.65,"close":27.75},"depth":{"buy":[{"quantity":1000,"price":27.6,"orders":1},{"quantity":1000,"price":27.55,"orders":1},{"quantity":2000,"price":27.05,"orders":1},{"quantity":2000,"price":26.15,"orders":1},{"quantity":2000,"price":25.25,"orders":1}],"sell":[{"quantity":1000,"price":28.4,"orders":1},{"quantity":3000,"price":30.55,"orders":2},{"quantity":3000,"price":30.9,"orders":1},{"quantity":4000,"price":31.35,"orders":1},{"quantity":10000,"price":32.05,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":27.75,"volume":425000,"average_price":24.41,"oi":289000.0,"net_change":4.25,"total_buy_quantity":62000.0,"total_sell_quantity":59000.0,"lower_circuit_limit":0.25,"upper_circuit_limit":46.75,"last_trade_time":"1751882362576","oi_day_high":324000.0,"oi_day_low":289000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":9.45,"high":10.6,"low":8.85,"close":9.2},"depth":{"buy":[{"quantity":3150,"price":9.1,"orders":1},{"quantity":3150,"price":9.05,"orders":1},{"quantity":3150,"price":9.0,"orders":1},{"quantity":6300,"price":8.95,"orders":2},{"quantity":3150,"price":8.9,"orders":1}],"sell":[{"quantity":3150,"price":9.25,"orders":1},{"quantity":3150,"price":9.3,"orders":1},{"quantity":3150,"price":9.35,"orders":1},{"quantity":31500,"price":9.8,"orders":4},{"quantity":18900,"price":10.0,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":9.2,"volume":179550,"average_price":9.8,"oi":693000.0,"net_change":-0.1,"total_buy_quantity":368550.0,"total_sell_quantity":207900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1751882285524","oi_day_high":749700.0,"oi_day_low":689850.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":9.5,"high":9.5,"low":6.7,"close":7.55},"depth":{"buy":[{"quantity":3100,"price":7.3,"orders":1},{"quantity":3100,"price":7.25,"orders":1},{"quantity":3100,"price":7.1,"orders":1},{"quantity":9300,"price":7.05,"orders":2},{"quantity":9300,"price":7.0,"orders":3}],"sell":[{"quantity":3100,"price":7.5,"orders":1},{"quantity":15500,"price":7.55,"orders":4},{"quantity":3100,"price":7.6,"orders":1},{"quantity":3100,"price":7.65,"orders":1},{"quantity":6200,"price":7.7,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":7.55,"volume":694400,"average_price":7.48,"oi":818400.0,"net_change":-0.7,"total_buy_quantity":418500.0,"total_sell_quantity":480500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1751882332021","oi_day_high":846300.0,"oi_day_low":802900.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":97.3,"high":101.9,"low":84.1,"close":97.0},"depth":{"buy":[{"quantity":175,"price":96.1,"orders":1},{"quantity":175,"price":96.05,"orders":1},{"quantity":175,"price":95.8,"orders":1},{"quantity":350,"price":92.55,"orders":1},{"quantity":175,"price":92.1,"orders":1}],"sell":[{"quantity":175,"price":99.85,"orders":1},{"quantity":175,"price":99.9,"orders":1},{"quantity":350,"price":102.45,"orders":1},{"quantity":175,"price":102.75,"orders":1},{"quantity":350,"price":104.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":97.0,"volume":3150,"average_price":94.16,"oi":10150.0,"net_change":-15.8,"total_buy_quantity":55300.0,"total_sell_quantity":7000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":254.3,"last_trade_time":"1751881623456","oi_day_high":10325.0,"oi_day_low":9800.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":8.95,"high":10.8,"low":8.65,"close":10.6},"depth":{"buy":[{"quantity":7200,"price":10.45,"orders":2},{"quantity":3600,"price":10.25,"orders":1},{"quantity":3600,"price":10.1,"orders":1},{"quantity":3600,"price":10.0,"orders":1},{"quantity":36000,"price":9.95,"orders":1}],"sell":[{"quantity":3600,"price":10.7,"orders":1},{"quantity":3600,"price":10.75,"orders":1},{"quantity":3600,"price":10.85,"orders":1},{"quantity":10800,"price":10.95,"orders":2},{"quantity":25200,"price":11.2,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":10.6,"volume":219600,"average_price":9.6,"oi":1706400.0,"net_change":1.85,"total_buy_quantity":356400.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1751881440050","oi_day_high":1728000.0,"oi_day_low":1706400.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":16.35,"high":28.4,"low":16.0,"close":23.2},"depth":{"buy":[{"quantity":1650,"price":22.85,"orders":1},{"quantity":1650,"price":22.8,"orders":1},{"quantity":4950,"price":22.55,"orders":3},{"quantity":1650,"price":22.5,"orders":1},{"quantity":1650,"price":22.3,"orders":1}],"sell":[{"quantity":1650,"price":23.2,"orders":1},{"quantity":1650,"price":23.25,"orders":1},{"quantity":1650,"price":23.3,"orders":1},{"quantity":1650,"price":23.35,"orders":1},{"quantity":4950,"price":23.4,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":23.2,"volume":2730750,"average_price":23.93,"oi":785400.0,"net_change":7.5,"total_buy_quantity":295350.0,"total_sell_quantity":308550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1751882379117","oi_day_high":861300.0,"oi_day_low":709500.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":35.0,"high":45.3,"low":33.2,"close":35.45},"depth":{"buy":[{"quantity":700,"price":35.25,"orders":1},{"quantity":700,"price":35.2,"orders":1},{"quantity":700,"price":35.15,"orders":1},{"quantity":700,"price":35.05,"orders":1},{"quantity":1400,"price":35.0,"orders":2}],"sell":[{"quantity":1400,"price":35.65,"orders":2},{"quantity":700,"price":35.7,"orders":1},{"quantity":700,"price":35.75,"orders":1},{"quantity":700,"price":35.8,"orders":1},{"quantity":700,"price":35.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":35.45,"volume":312200,"average_price":38.89,"oi":679000.0,"net_change":-3.5,"total_buy_quantity":96600.0,"total_sell_quantity":102900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.65,"last_trade_time":"1751882375905","oi_day_high":710500.0,"oi_day_low":679000.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":9.0,"high":10.4,"low":8.95,"close":10.1},"depth":{"buy":[{"quantity":7500,"price":9.75,"orders":2},{"quantity":3750,"price":9.7,"orders":1},{"quantity":11250,"price":9.65,"orders":2},{"quantity":11250,"price":9.6,"orders":3},{"quantity":3750,"price":9.5,"orders":1}],"sell":[{"quantity":3750,"price":10.05,"orders":1},{"quantity":3750,"price":10.1,"orders":1},{"quantity":11250,"price":10.15,"orders":2},{"quantity":7500,"price":10.2,"orders":2},{"quantity":3750,"price":10.3,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":10.1,"volume":195000,"average_price":9.78,"oi":1376250.0,"net_change":2.2,"total_buy_quantity":457500.0,"total_sell_quantity":416250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1751882393951","oi_day_high":1380000.0,"oi_day_low":1353750.0},"NSE_FO:MPHASIS25JUL2800PE":{"ohlc":{"open":48.0,"high":59.95,"low":46.05,"close":59.25},"depth":{"buy":[{"quantity":275,"price":59.25,"orders":1},{"quantity":275,"price":58.05,"orders":1},{"quantity":275,"price":58.0,"orders":1},{"quantity":275,"price":57.85,"orders":1},{"quantity":825,"price":57.8,"orders":2}],"sell":[{"quantity":550,"price":59.5,"orders":2},{"quantity":275,"price":59.75,"orders":1},{"quantity":550,"price":60.0,"orders":2},{"quantity":275,"price":60.1,"orders":1},{"quantity":550,"price":60.15,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2800PE","last_price":59.25,"volume":55000,"average_price":54.62,"oi":111100.0,"net_change":10.8,"total_buy_quantity":47575.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.85,"last_trade_time":"1751882398249","oi_day_high":111375.0,"oi_day_low":104775.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":24.75,"high":27.9,"low":19.8,"close":20.25},"depth":{"buy":[{"quantity":1000,"price":19.55,"orders":1},{"quantity":1000,"price":19.5,"orders":1},{"quantity":1000,"price":19.4,"orders":1},{"quantity":1000,"price":19.35,"orders":1},{"quantity":2000,"price":19.25,"orders":1}],"sell":[{"quantity":1000,"price":20.85,"orders":1},{"quantity":1000,"price":20.9,"orders":1},{"quantity":2000,"price":20.95,"orders":1},{"quantity":1000,"price":21.25,"orders":1},{"quantity":2000,"price":21.55,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":20.25,"volume":828000,"average_price":23.82,"oi":521000.0,"net_change":-6.1,"total_buy_quantity":143000.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.0,"last_trade_time":"1751882381706","oi_day_high":528000.0,"oi_day_low":475000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":9.85,"high":12.45,"low":9.55,"close":10.4},"depth":{"buy":[{"quantity":2425,"price":10.65,"orders":1},{"quantity":2425,"price":10.6,"orders":1},{"quantity":9700,"price":10.55,"orders":3},{"quantity":4850,"price":10.5,"orders":2},{"quantity":2425,"price":10.4,"orders":1}],"sell":[{"quantity":2425,"price":10.8,"orders":1},{"quantity":2425,"price":10.85,"orders":1},{"quantity":4850,"price":10.9,"orders":2},{"quantity":7275,"price":11.05,"orders":2},{"quantity":7275,"price":11.1,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":10.4,"volume":737200,"average_price":11.29,"oi":1040325.0,"net_change":0.65,"total_buy_quantity":307975.0,"total_sell_quantity":300700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1751882225927","oi_day_high":1137325.0,"oi_day_low":1025775.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":360.65,"high":384.35,"low":330.3,"close":380.45},"depth":{"buy":[{"quantity":150,"price":368.75,"orders":2},{"quantity":75,"price":368.7,"orders":1},{"quantity":75,"price":368.65,"orders":1},{"quantity":75,"price":368.45,"orders":1},{"quantity":150,"price":367.55,"orders":1}],"sell":[{"quantity":150,"price":397.45,"orders":1},{"quantity":225,"price":404.95,"orders":2},{"quantity":75,"price":429.05,"orders":1},{"quantity":750,"price":429.1,"orders":1},{"quantity":225,"price":455.35,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":380.45,"volume":8175,"average_price":355.22,"oi":16800.0,"net_change":54.0,"total_buy_quantity":6975.0,"total_sell_quantity":1650.0,"lower_circuit_limit":38.1,"upper_circuit_limit":614.8,"last_trade_time":"1751881879875","oi_day_high":16950.0,"oi_day_low":16050.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":11.85,"high":11.85,"low":8.2,"close":8.3},"depth":{"buy":[{"quantity":17150,"price":8.25,"orders":2},{"quantity":3675,"price":8.2,"orders":3},{"quantity":2450,"price":8.15,"orders":2},{"quantity":14700,"price":8.1,"orders":3},{"quantity":1225,"price":8.05,"orders":1}],"sell":[{"quantity":2450,"price":8.35,"orders":2},{"quantity":2450,"price":8.4,"orders":2},{"quantity":1225,"price":8.45,"orders":1},{"quantity":17150,"price":8.5,"orders":3},{"quantity":1225,"price":8.55,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":8.3,"volume":1946525,"average_price":9.79,"oi":3312400.0,"net_change":-4.25,"total_buy_quantity":327075.0,"total_sell_quantity":542675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1751882391925","oi_day_high":3350375.0,"oi_day_low":3192350.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":58.95,"high":71.0,"low":45.5,"close":50.5},"depth":{"buy":[{"quantity":150,"price":49.8,"orders":1},{"quantity":150,"price":49.75,"orders":1},{"quantity":300,"price":49.7,"orders":2},{"quantity":300,"price":49.45,"orders":2},{"quantity":150,"price":49.4,"orders":1}],"sell":[{"quantity":150,"price":50.85,"orders":1},{"quantity":150,"price":50.9,"orders":1},{"quantity":150,"price":50.95,"orders":1},{"quantity":150,"price":51.0,"orders":1},{"quantity":150,"price":51.25,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":50.5,"volume":327900,"average_price":54.78,"oi":447300.0,"net_change":-8.4,"total_buy_quantity":33300.0,"total_sell_quantity":26700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.3,"last_trade_time":"1751882389259","oi_day_high":470550.0,"oi_day_low":446100.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":64.0,"high":67.65,"low":50.5,"close":53.0},"depth":{"buy":[{"quantity":250,"price":52.25,"orders":1},{"quantity":250,"price":52.2,"orders":1},{"quantity":250,"price":51.8,"orders":1},{"quantity":750,"price":51.05,"orders":2},{"quantity":500,"price":50.9,"orders":2}],"sell":[{"quantity":500,"price":53.25,"orders":2},{"quantity":500,"price":53.95,"orders":1},{"quantity":250,"price":54.1,"orders":1},{"quantity":250,"price":54.15,"orders":1},{"quantity":750,"price":54.65,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":53.0,"volume":39000,"average_price":55.61,"oi":42750.0,"net_change":-19.45,"total_buy_quantity":15500.0,"total_sell_quantity":22000.0,"lower_circuit_limit":22.45,"upper_circuit_limit":122.45,"last_trade_time":"1751882281041","oi_day_high":43000.0,"oi_day_low":40000.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":31.9,"high":31.9,"low":31.9,"close":31.9},"depth":{"buy":[{"quantity":12700,"price":30.0,"orders":1},{"quantity":3175,"price":28.2,"orders":1},{"quantity":3175,"price":28.05,"orders":1},{"quantity":3175,"price":26.2,"orders":1},{"quantity":3175,"price":26.0,"orders":1}],"sell":[{"quantity":3175,"price":43.35,"orders":1},{"quantity":3175,"price":43.4,"orders":1},{"quantity":3175,"price":43.5,"orders":1},{"quantity":6350,"price":50.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":31.9,"volume":0,"average_price":0.0,"oi":282575.0,"net_change":0.0,"total_buy_quantity":50800.0,"total_sell_quantity":15875.0,"lower_circuit_limit":11.9,"upper_circuit_limit":51.9,"last_trade_time":"1751622834000","oi_day_high":285750.0,"oi_day_low":282575.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":162.0,"high":162.0,"low":153.7,"close":153.7},"depth":{"buy":[{"quantity":325,"price":146.25,"orders":1},{"quantity":325,"price":146.2,"orders":1},{"quantity":325,"price":146.1,"orders":1},{"quantity":325,"price":146.05,"orders":1},{"quantity":325,"price":146.0,"orders":1}],"sell":[{"quantity":325,"price":154.1,"orders":1},{"quantity":325,"price":154.15,"orders":1},{"quantity":325,"price":154.25,"orders":1},{"quantity":1625,"price":160.75,"orders":1},{"quantity":1300,"price":161.5,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":153.7,"volume":1300,"average_price":159.8,"oi":22425.0,"net_change":-21.3,"total_buy_quantity":29250.0,"total_sell_quantity":33475.0,"lower_circuit_limit":64.9,"upper_circuit_limit":285.1,"last_trade_time":"1751866157367","oi_day_high":23075.0,"oi_day_low":22425.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":120.95,"high":136.2,"low":99.8,"close":123.95},"depth":{"buy":[{"quantity":150,"price":123.15,"orders":1},{"quantity":150,"price":123.1,"orders":1},{"quantity":150,"price":123.05,"orders":1},{"quantity":150,"price":123.0,"orders":1},{"quantity":450,"price":120.05,"orders":2}],"sell":[{"quantity":150,"price":125.95,"orders":1},{"quantity":150,"price":126.0,"orders":1},{"quantity":300,"price":126.2,"orders":1},{"quantity":300,"price":127.45,"orders":1},{"quantity":300,"price":129.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":123.95,"volume":112200,"average_price":117.42,"oi":267900.0,"net_change":15.2,"total_buy_quantity":26400.0,"total_sell_quantity":13200.0,"lower_circuit_limit":22.75,"upper_circuit_limit":194.75,"last_trade_time":"1751882381137","oi_day_high":270600.0,"oi_day_low":259950.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":20.5,"high":26.1,"low":19.55,"close":25.1},"depth":{"buy":[{"quantity":2000,"price":24.4,"orders":2},{"quantity":1000,"price":24.35,"orders":1},{"quantity":1000,"price":24.3,"orders":1},{"quantity":1000,"price":24.25,"orders":1},{"quantity":1000,"price":24.1,"orders":1}],"sell":[{"quantity":2000,"price":26.0,"orders":2},{"quantity":1000,"price":26.05,"orders":1},{"quantity":1000,"price":26.1,"orders":1},{"quantity":1000,"price":26.15,"orders":1},{"quantity":1000,"price":26.2,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":25.1,"volume":40000,"average_price":23.2,"oi":249000.0,"net_change":4.75,"total_buy_quantity":118000.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.35,"upper_circuit_limit":40.35,"last_trade_time":"1751882176278","oi_day_high":255000.0,"oi_day_low":249000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":9.95,"high":10.85,"low":8.2,"close":8.85},"depth":{"buy":[{"quantity":2600,"price":8.85,"orders":1},{"quantity":5200,"price":8.75,"orders":4},{"quantity":5200,"price":8.7,"orders":4},{"quantity":53300,"price":8.65,"orders":3},{"quantity":2600,"price":8.6,"orders":2}],"sell":[{"quantity":3900,"price":8.9,"orders":3},{"quantity":2600,"price":8.95,"orders":2},{"quantity":6500,"price":9.0,"orders":5},{"quantity":2600,"price":9.05,"orders":2},{"quantity":6500,"price":9.1,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":8.85,"volume":3417700,"average_price":9.2,"oi":4748900.0,"net_change":-1.7,"total_buy_quantity":379600.0,"total_sell_quantity":646100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1751882386865","oi_day_high":4852900.0,"oi_day_low":4613700.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":30.15,"high":30.8,"low":25.25,"close":28.3},"depth":{"buy":[{"quantity":625,"price":26.65,"orders":1},{"quantity":625,"price":26.6,"orders":1},{"quantity":625,"price":26.55,"orders":1},{"quantity":625,"price":26.5,"orders":1},{"quantity":1250,"price":26.45,"orders":1}],"sell":[{"quantity":625,"price":28.15,"orders":1},{"quantity":625,"price":28.2,"orders":1},{"quantity":625,"price":28.3,"orders":1},{"quantity":1250,"price":28.55,"orders":2},{"quantity":1250,"price":28.6,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":28.3,"volume":468750,"average_price":28.56,"oi":501250.0,"net_change":-1.4,"total_buy_quantity":150000.0,"total_sell_quantity":109375.0,"lower_circuit_limit":4.7,"upper_circuit_limit":54.7,"last_trade_time":"1751882376139","oi_day_high":513125.0,"oi_day_low":491250.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":484.1,"high":534.85,"low":484.1,"close":529.15},"depth":{"buy":[{"quantity":100,"price":482.15,"orders":1},{"quantity":100,"price":482.1,"orders":1},{"quantity":100,"price":482.05,"orders":1},{"quantity":100,"price":480.95,"orders":1},{"quantity":700,"price":463.3,"orders":2}],"sell":[{"quantity":700,"price":516.2,"orders":2},{"quantity":500,"price":518.8,"orders":1},{"quantity":1000,"price":523.25,"orders":1},{"quantity":1000,"price":532.55,"orders":1},{"quantity":600,"price":560.2,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":529.15,"volume":2500,"average_price":504.18,"oi":43000.0,"net_change":24.15,"total_buy_quantity":5500.0,"total_sell_quantity":8800.0,"lower_circuit_limit":195.7,"upper_circuit_limit":982.8,"last_trade_time":"1751869882016","oi_day_high":43400.0,"oi_day_low":42200.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":37.3,"high":50.8,"low":36.2,"close":42.0},"depth":{"buy":[{"quantity":1175,"price":40.5,"orders":1},{"quantity":1175,"price":40.45,"orders":1},{"quantity":1175,"price":40.4,"orders":1},{"quantity":1175,"price":40.35,"orders":1},{"quantity":1175,"price":40.25,"orders":1}],"sell":[{"quantity":2350,"price":41.85,"orders":2},{"quantity":1175,"price":42.25,"orders":1},{"quantity":1175,"price":42.3,"orders":1},{"quantity":2350,"price":43.5,"orders":2},{"quantity":1175,"price":43.6,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":42.0,"volume":117500,"average_price":44.15,"oi":199750.0,"net_change":-4.85,"total_buy_quantity":115150.0,"total_sell_quantity":95175.0,"lower_circuit_limit":10.95,"upper_circuit_limit":82.75,"last_trade_time":"1751882289966","oi_day_high":207975.0,"oi_day_low":199750.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":103.6,"high":110.4,"low":91.35,"close":99.75},"depth":{"buy":[{"quantity":350,"price":95.55,"orders":2},{"quantity":175,"price":95.5,"orders":1},{"quantity":1750,"price":91.2,"orders":1},{"quantity":3150,"price":82.85,"orders":1},{"quantity":1750,"price":81.05,"orders":1}],"sell":[{"quantity":175,"price":99.9,"orders":1},{"quantity":175,"price":99.95,"orders":1},{"quantity":525,"price":100.0,"orders":3},{"quantity":1750,"price":101.55,"orders":1},{"quantity":175,"price":103.1,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":99.75,"volume":11200,"average_price":99.5,"oi":50400.0,"net_change":-2.15,"total_buy_quantity":18375.0,"total_sell_quantity":20300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":232.45,"last_trade_time":"1751881677144","oi_day_high":50400.0,"oi_day_low":49000.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":19.4,"high":22.65,"low":17.95,"close":20.95},"depth":{"buy":[{"quantity":375,"price":20.4,"orders":1},{"quantity":375,"price":20.05,"orders":1},{"quantity":375,"price":20.0,"orders":1},{"quantity":1500,"price":19.75,"orders":1},{"quantity":1125,"price":19.65,"orders":2}],"sell":[{"quantity":1125,"price":21.1,"orders":3},{"quantity":375,"price":21.25,"orders":1},{"quantity":1125,"price":21.3,"orders":3},{"quantity":750,"price":21.35,"orders":2},{"quantity":1125,"price":21.4,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":20.95,"volume":256500,"average_price":20.48,"oi":356625.0,"net_change":0.6,"total_buy_quantity":97500.0,"total_sell_quantity":84375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.15,"last_trade_time":"1751882397132","oi_day_high":364875.0,"oi_day_low":353250.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":153.15,"high":153.15,"low":146.65,"close":146.65},"depth":{"buy":[{"quantity":350,"price":148.65,"orders":1},{"quantity":350,"price":141.85,"orders":1},{"quantity":1750,"price":141.8,"orders":2},{"quantity":2100,"price":140.9,"orders":2},{"quantity":3500,"price":139.15,"orders":1}],"sell":[{"quantity":350,"price":158.25,"orders":1},{"quantity":350,"price":158.3,"orders":1},{"quantity":350,"price":158.45,"orders":1},{"quantity":350,"price":158.5,"orders":1},{"quantity":1400,"price":158.9,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":146.65,"volume":700,"average_price":149.9,"oi":76300.0,"net_change":33.9,"total_buy_quantity":25550.0,"total_sell_quantity":25550.0,"lower_circuit_limit":62.95,"upper_circuit_limit":227.55,"last_trade_time":"1751881938312","oi_day_high":76300.0,"oi_day_low":76300.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":5.0,"high":5.45,"low":4.6,"close":4.9},"depth":{"buy":[{"quantity":13800,"price":4.9,"orders":4},{"quantity":10350,"price":4.85,"orders":3},{"quantity":20700,"price":4.8,"orders":5},{"quantity":20700,"price":4.75,"orders":5},{"quantity":20700,"price":4.7,"orders":6}],"sell":[{"quantity":20700,"price":5.05,"orders":6},{"quantity":13800,"price":5.1,"orders":4},{"quantity":20700,"price":5.15,"orders":5},{"quantity":17250,"price":5.2,"orders":4},{"quantity":17250,"price":5.25,"orders":5}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":4.9,"volume":1431750,"average_price":4.94,"oi":4136550.0,"net_change":-0.2,"total_buy_quantity":679650.0,"total_sell_quantity":903900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1751882358129","oi_day_high":4429800.0,"oi_day_low":4126200.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":13.85,"high":14.45,"low":12.2,"close":12.9},"depth":{"buy":[{"quantity":2650,"price":12.05,"orders":1},{"quantity":18550,"price":12.0,"orders":2},{"quantity":13250,"price":11.85,"orders":1},{"quantity":2650,"price":11.7,"orders":1},{"quantity":26500,"price":11.6,"orders":1}],"sell":[{"quantity":2650,"price":13.1,"orders":1},{"quantity":2650,"price":13.4,"orders":1},{"quantity":2650,"price":13.5,"orders":1},{"quantity":5300,"price":13.55,"orders":1},{"quantity":2650,"price":13.6,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":12.9,"volume":294150,"average_price":13.08,"oi":1022900.0,"net_change":-2.35,"total_buy_quantity":227900.0,"total_sell_quantity":283550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1751882399686","oi_day_high":1028200.0,"oi_day_low":1004350.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":24.1,"high":24.1,"low":10.7,"close":11.0},"depth":{"buy":[{"quantity":2500,"price":10.95,"orders":2},{"quantity":1250,"price":10.85,"orders":1},{"quantity":2500,"price":10.8,"orders":2},{"quantity":2500,"price":10.75,"orders":2},{"quantity":3750,"price":10.7,"orders":3}],"sell":[{"quantity":2500,"price":11.2,"orders":2},{"quantity":3750,"price":11.25,"orders":3},{"quantity":1250,"price":11.55,"orders":1},{"quantity":2500,"price":11.6,"orders":2},{"quantity":6250,"price":11.65,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":11.0,"volume":1603750,"average_price":14.33,"oi":801250.0,"net_change":-12.4,"total_buy_quantity":756250.0,"total_sell_quantity":312500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.5,"last_trade_time":"1751882379247","oi_day_high":801250.0,"oi_day_low":426250.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":11.05,"high":12.0,"low":9.45,"close":10.6},"depth":{"buy":[{"quantity":1450,"price":10.4,"orders":1},{"quantity":1450,"price":10.35,"orders":1},{"quantity":2900,"price":10.25,"orders":1},{"quantity":4350,"price":9.95,"orders":2},{"quantity":4350,"price":9.65,"orders":2}],"sell":[{"quantity":1450,"price":10.6,"orders":1},{"quantity":1450,"price":10.65,"orders":1},{"quantity":1450,"price":10.7,"orders":1},{"quantity":2900,"price":10.75,"orders":1},{"quantity":2900,"price":11.05,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":10.6,"volume":664100,"average_price":10.7,"oi":1225250.0,"net_change":-0.3,"total_buy_quantity":243600.0,"total_sell_quantity":114550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1751882220000","oi_day_high":1274550.0,"oi_day_low":1210750.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":9.35,"high":9.35,"low":6.6,"close":7.1},"depth":{"buy":[{"quantity":3225,"price":7.0,"orders":1},{"quantity":3225,"price":6.95,"orders":1},{"quantity":3225,"price":6.85,"orders":1},{"quantity":9675,"price":6.8,"orders":3},{"quantity":3225,"price":6.75,"orders":1}],"sell":[{"quantity":3225,"price":7.15,"orders":1},{"quantity":3225,"price":7.2,"orders":1},{"quantity":3225,"price":7.25,"orders":1},{"quantity":6450,"price":7.3,"orders":2},{"quantity":6450,"price":7.35,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":7.1,"volume":854625,"average_price":7.3,"oi":2028525.0,"net_change":-2.6,"total_buy_quantity":438600.0,"total_sell_quantity":461175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1751882378456","oi_day_high":2054325.0,"oi_day_low":1760850.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":97.25,"high":127.0,"low":89.9,"close":123.65},"depth":{"buy":[{"quantity":200,"price":122.8,"orders":1},{"quantity":600,"price":120.05,"orders":2},{"quantity":200,"price":119.95,"orders":1},{"quantity":600,"price":116.6,"orders":3},{"quantity":400,"price":116.05,"orders":1}],"sell":[{"quantity":400,"price":131.15,"orders":2},{"quantity":200,"price":131.2,"orders":1},{"quantity":600,"price":131.95,"orders":2},{"quantity":200,"price":132.1,"orders":1},{"quantity":600,"price":135.95,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":123.65,"volume":11800,"average_price":109.83,"oi":68200.0,"net_change":26.5,"total_buy_quantity":29200.0,"total_sell_quantity":4600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.8,"last_trade_time":"1751882341214","oi_day_high":70400.0,"oi_day_low":68000.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":18.85,"high":28.25,"low":18.85,"close":27.0},"depth":{"buy":[{"quantity":1050,"price":26.5,"orders":1},{"quantity":1050,"price":26.25,"orders":1},{"quantity":1050,"price":26.2,"orders":1},{"quantity":2100,"price":26.15,"orders":1},{"quantity":1050,"price":25.85,"orders":1}],"sell":[{"quantity":1050,"price":27.05,"orders":1},{"quantity":2100,"price":27.15,"orders":2},{"quantity":2100,"price":27.85,"orders":1},{"quantity":12600,"price":28.45,"orders":3},{"quantity":10500,"price":29.05,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":27.0,"volume":250950,"average_price":26.09,"oi":275100.0,"net_change":7.4,"total_buy_quantity":130200.0,"total_sell_quantity":101850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1751882350644","oi_day_high":308700.0,"oi_day_low":270900.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":145.0,"high":174.85,"low":140.0,"close":167.0},"depth":{"buy":[{"quantity":175,"price":161.85,"orders":1},{"quantity":175,"price":161.8,"orders":1},{"quantity":175,"price":161.6,"orders":1},{"quantity":175,"price":161.5,"orders":1},{"quantity":175,"price":161.4,"orders":1}],"sell":[{"quantity":350,"price":167.45,"orders":2},{"quantity":175,"price":167.5,"orders":1},{"quantity":175,"price":169.0,"orders":1},{"quantity":175,"price":170.0,"orders":1},{"quantity":175,"price":172.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":167.0,"volume":75600,"average_price":161.87,"oi":43050.0,"net_change":22.4,"total_buy_quantity":17850.0,"total_sell_quantity":27475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":295.1,"last_trade_time":"1751882253935","oi_day_high":45675.0,"oi_day_low":40250.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":98.3,"high":98.3,"low":82.3,"close":83.3},"depth":{"buy":[{"quantity":425,"price":74.7,"orders":1},{"quantity":425,"price":74.65,"orders":1},{"quantity":425,"price":74.6,"orders":1},{"quantity":1700,"price":74.55,"orders":1},{"quantity":6800,"price":74.45,"orders":2}],"sell":[{"quantity":425,"price":84.55,"orders":1},{"quantity":425,"price":84.6,"orders":1},{"quantity":425,"price":84.65,"orders":1},{"quantity":6800,"price":86.1,"orders":2},{"quantity":1275,"price":89.1,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":83.3,"volume":9775,"average_price":86.35,"oi":53975.0,"net_change":-10.35,"total_buy_quantity":27625.0,"total_sell_quantity":46750.0,"lower_circuit_limit":22.75,"upper_circuit_limit":164.55,"last_trade_time":"1751881926957","oi_day_high":54825.0,"oi_day_low":53550.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":24.05,"high":25.55,"low":21.95,"close":22.2},"depth":{"buy":[{"quantity":1100,"price":22.4,"orders":1},{"quantity":1100,"price":22.35,"orders":1},{"quantity":1100,"price":22.25,"orders":1},{"quantity":2200,"price":22.2,"orders":1},{"quantity":2200,"price":22.05,"orders":1}],"sell":[{"quantity":1100,"price":23.0,"orders":1},{"quantity":1100,"price":23.05,"orders":1},{"quantity":1100,"price":23.1,"orders":1},{"quantity":2200,"price":23.45,"orders":1},{"quantity":2200,"price":23.9,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":22.2,"volume":211200,"average_price":23.97,"oi":804100.0,"net_change":-3.4,"total_buy_quantity":83600.0,"total_sell_quantity":116600.0,"lower_circuit_limit":5.6,"upper_circuit_limit":45.6,"last_trade_time":"1751882287403","oi_day_high":837100.0,"oi_day_low":803000.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":15.5,"high":19.65,"low":13.5,"close":15.65},"depth":{"buy":[{"quantity":775,"price":14.9,"orders":1},{"quantity":775,"price":14.85,"orders":1},{"quantity":1550,"price":14.45,"orders":1},{"quantity":775,"price":13.65,"orders":1},{"quantity":18600,"price":13.2,"orders":1}],"sell":[{"quantity":1550,"price":16.65,"orders":2},{"quantity":775,"price":16.7,"orders":1},{"quantity":775,"price":16.75,"orders":1},{"quantity":1550,"price":17.55,"orders":1},{"quantity":775,"price":18.15,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":15.65,"volume":32550,"average_price":16.94,"oi":62775.0,"net_change":-0.7,"total_buy_quantity":154225.0,"total_sell_quantity":97650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1751873052435","oi_day_high":64325.0,"oi_day_low":60450.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":10.1,"high":13.95,"low":9.05,"close":13.2},"depth":{"buy":[{"quantity":1800,"price":13.05,"orders":1},{"quantity":3600,"price":13.0,"orders":2},{"quantity":5400,"price":12.95,"orders":3},{"quantity":3600,"price":12.9,"orders":2},{"quantity":7200,"price":12.75,"orders":1}],"sell":[{"quantity":18000,"price":13.2,"orders":2},{"quantity":3600,"price":13.25,"orders":2},{"quantity":1800,"price":13.3,"orders":1},{"quantity":1800,"price":13.35,"orders":1},{"quantity":1800,"price":13.4,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":13.2,"volume":5990400,"average_price":11.41,"oi":1283400.0,"net_change":4.25,"total_buy_quantity":288000.0,"total_sell_quantity":358200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1751882397339","oi_day_high":1956600.0,"oi_day_low":1283400.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":23.65,"high":25.9,"low":19.7,"close":20.8},"depth":{"buy":[{"quantity":550,"price":20.65,"orders":1},{"quantity":1100,"price":20.6,"orders":2},{"quantity":1100,"price":20.5,"orders":2},{"quantity":1650,"price":20.45,"orders":2},{"quantity":1650,"price":20.25,"orders":2}],"sell":[{"quantity":1100,"price":20.8,"orders":1},{"quantity":1100,"price":20.9,"orders":2},{"quantity":1650,"price":20.95,"orders":2},{"quantity":4400,"price":21.0,"orders":3},{"quantity":550,"price":21.05,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":20.8,"volume":3122350,"average_price":21.93,"oi":4414300.0,"net_change":-2.85,"total_buy_quantity":245300.0,"total_sell_quantity":263450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.2,"last_trade_time":"1751882382066","oi_day_high":4429150.0,"oi_day_low":3723500.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":29.95,"high":31.95,"low":23.3,"close":24.5},"depth":{"buy":[{"quantity":475,"price":24.45,"orders":1},{"quantity":475,"price":24.4,"orders":1},{"quantity":475,"price":24.3,"orders":1},{"quantity":950,"price":24.1,"orders":2},{"quantity":475,"price":24.05,"orders":1}],"sell":[{"quantity":950,"price":24.75,"orders":2},{"quantity":950,"price":24.8,"orders":2},{"quantity":475,"price":24.85,"orders":1},{"quantity":475,"price":25.1,"orders":1},{"quantity":1425,"price":25.15,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":24.5,"volume":337725,"average_price":26.99,"oi":479750.0,"net_change":-4.05,"total_buy_quantity":681150.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.3,"last_trade_time":"1751882370000","oi_day_high":479750.0,"oi_day_low":440325.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":63.3,"high":70.0,"low":44.4,"close":55.5},"depth":{"buy":[{"quantity":375,"price":55.25,"orders":1},{"quantity":1125,"price":55.2,"orders":3},{"quantity":750,"price":55.15,"orders":2},{"quantity":375,"price":55.1,"orders":1},{"quantity":375,"price":55.05,"orders":1}],"sell":[{"quantity":1125,"price":55.95,"orders":2},{"quantity":1125,"price":56.0,"orders":3},{"quantity":375,"price":56.4,"orders":1},{"quantity":375,"price":56.45,"orders":1},{"quantity":750,"price":56.5,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":55.5,"volume":3073875,"average_price":59.75,"oi":2580375.0,"net_change":-7.75,"total_buy_quantity":154500.0,"total_sell_quantity":339750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.85,"last_trade_time":"1751882393453","oi_day_high":2715000.0,"oi_day_low":2557875.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":33.8,"high":34.65,"low":31.8,"close":31.8},"depth":{"buy":[{"quantity":850,"price":32.2,"orders":1},{"quantity":850,"price":32.15,"orders":1},{"quantity":850,"price":31.75,"orders":1},{"quantity":850,"price":31.65,"orders":1},{"quantity":1700,"price":31.55,"orders":1}],"sell":[{"quantity":850,"price":34.2,"orders":1},{"quantity":850,"price":34.25,"orders":1},{"quantity":1700,"price":34.45,"orders":1},{"quantity":850,"price":34.65,"orders":1},{"quantity":2550,"price":35.3,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":31.8,"volume":5100,"average_price":32.88,"oi":33150.0,"net_change":1.2,"total_buy_quantity":43350.0,"total_sell_quantity":101150.0,"lower_circuit_limit":5.5,"upper_circuit_limit":55.7,"last_trade_time":"1751881912219","oi_day_high":34000.0,"oi_day_low":33150.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":6.1,"high":6.3,"low":5.5,"close":6.0},"depth":{"buy":[{"quantity":13950,"price":5.85,"orders":2},{"quantity":13950,"price":5.8,"orders":2},{"quantity":6975,"price":5.75,"orders":1},{"quantity":48825,"price":5.7,"orders":2},{"quantity":34875,"price":5.65,"orders":1}],"sell":[{"quantity":20925,"price":6.0,"orders":3},{"quantity":20925,"price":6.05,"orders":3},{"quantity":13950,"price":6.1,"orders":2},{"quantity":6975,"price":6.15,"orders":1},{"quantity":6975,"price":6.2,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":6.0,"volume":1395000,"average_price":5.98,"oi":1862325.0,"net_change":0.25,"total_buy_quantity":725400.0,"total_sell_quantity":906750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1751882051095","oi_day_high":1946025.0,"oi_day_low":1862325.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":108.05,"high":112.6,"low":66.9,"close":66.9},"depth":{"buy":[{"quantity":200,"price":66.15,"orders":1},{"quantity":200,"price":66.1,"orders":1},{"quantity":200,"price":65.5,"orders":1},{"quantity":4400,"price":59.55,"orders":1},{"quantity":8000,"price":51.65,"orders":1}],"sell":[{"quantity":200,"price":68.95,"orders":1},{"quantity":200,"price":69.0,"orders":1},{"quantity":200,"price":69.05,"orders":1},{"quantity":200,"price":69.1,"orders":1},{"quantity":200,"price":69.7,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":66.9,"volume":53000,"average_price":79.18,"oi":44600.0,"net_change":-45.9,"total_buy_quantity":24200.0,"total_sell_quantity":28200.0,"lower_circuit_limit":14.75,"upper_circuit_limit":210.85,"last_trade_time":"1751882388901","oi_day_high":44800.0,"oi_day_low":31600.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":5.4,"high":5.5,"low":3.85,"close":4.1},"depth":{"buy":[{"quantity":22500,"price":4.05,"orders":5},{"quantity":42750,"price":4.0,"orders":17},{"quantity":24750,"price":3.95,"orders":7},{"quantity":33750,"price":3.9,"orders":11},{"quantity":22500,"price":3.85,"orders":5}],"sell":[{"quantity":33750,"price":4.1,"orders":5},{"quantity":33750,"price":4.15,"orders":12},{"quantity":49500,"price":4.2,"orders":7},{"quantity":49500,"price":4.25,"orders":10},{"quantity":56250,"price":4.3,"orders":10}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":4.1,"volume":6558750,"average_price":4.62,"oi":1.33155E7,"net_change":-1.45,"total_buy_quantity":650250.0,"total_sell_quantity":1721250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1751882396914","oi_day_high":1.34055E7,"oi_day_low":1.327725E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":66.0,"high":68.7,"low":61.5,"close":65.15},"depth":{"buy":[{"quantity":525,"price":65.25,"orders":1},{"quantity":525,"price":65.2,"orders":1},{"quantity":4200,"price":61.95,"orders":3},{"quantity":2625,"price":61.65,"orders":1},{"quantity":5250,"price":61.4,"orders":1}],"sell":[{"quantity":525,"price":69.75,"orders":1},{"quantity":525,"price":69.8,"orders":1},{"quantity":525,"price":69.85,"orders":1},{"quantity":525,"price":70.0,"orders":1},{"quantity":525,"price":70.25,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":65.15,"volume":27300,"average_price":65.09,"oi":89250.0,"net_change":-0.2,"total_buy_quantity":28875.0,"total_sell_quantity":50925.0,"lower_circuit_limit":7.75,"upper_circuit_limit":122.95,"last_trade_time":"1751882281927","oi_day_high":89250.0,"oi_day_low":86625.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":18.55,"high":24.5,"low":15.6,"close":16.1},"depth":{"buy":[{"quantity":1125,"price":15.9,"orders":3},{"quantity":375,"price":15.65,"orders":1},{"quantity":375,"price":15.6,"orders":1},{"quantity":375,"price":15.5,"orders":1},{"quantity":750,"price":15.35,"orders":1}],"sell":[{"quantity":750,"price":16.15,"orders":2},{"quantity":750,"price":16.2,"orders":2},{"quantity":375,"price":16.25,"orders":1},{"quantity":750,"price":16.35,"orders":2},{"quantity":375,"price":16.4,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":16.1,"volume":220500,"average_price":21.07,"oi":245625.0,"net_change":-2.05,"total_buy_quantity":111375.0,"total_sell_quantity":97875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.45,"last_trade_time":"1751882379122","oi_day_high":318000.0,"oi_day_low":244875.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":185.2,"high":185.2,"low":138.55,"close":138.55},"depth":{"buy":[{"quantity":225,"price":142.5,"orders":1},{"quantity":225,"price":142.4,"orders":1},{"quantity":225,"price":141.35,"orders":1},{"quantity":1125,"price":138.55,"orders":1},{"quantity":1125,"price":134.4,"orders":1}],"sell":[{"quantity":225,"price":152.85,"orders":1},{"quantity":675,"price":152.9,"orders":1},{"quantity":1125,"price":153.0,"orders":1},{"quantity":900,"price":153.35,"orders":1},{"quantity":2250,"price":155.85,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":138.55,"volume":1575,"average_price":168.67,"oi":58950.0,"net_change":-31.1,"total_buy_quantity":22275.0,"total_sell_quantity":18900.0,"lower_circuit_limit":61.5,"upper_circuit_limit":277.8,"last_trade_time":"1751879840433","oi_day_high":59400.0,"oi_day_low":58950.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":50.0,"high":60.7,"low":48.35,"close":50.3},"depth":{"buy":[{"quantity":200,"price":49.45,"orders":1},{"quantity":600,"price":48.05,"orders":2},{"quantity":400,"price":48.0,"orders":2},{"quantity":400,"price":47.35,"orders":2},{"quantity":600,"price":47.05,"orders":2}],"sell":[{"quantity":200,"price":51.65,"orders":1},{"quantity":200,"price":51.75,"orders":1},{"quantity":400,"price":51.8,"orders":2},{"quantity":400,"price":51.95,"orders":1},{"quantity":400,"price":52.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":50.3,"volume":72400,"average_price":52.47,"oi":77000.0,"net_change":-3.55,"total_buy_quantity":53000.0,"total_sell_quantity":35800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.05,"last_trade_time":"1751882298008","oi_day_high":82400.0,"oi_day_low":57800.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":4.1,"high":6.0,"low":4.0,"close":5.45},"depth":{"buy":[{"quantity":12800,"price":5.4,"orders":2},{"quantity":16000,"price":5.35,"orders":8},{"quantity":19200,"price":5.3,"orders":8},{"quantity":33600,"price":5.25,"orders":14},{"quantity":30400,"price":5.2,"orders":13}],"sell":[{"quantity":4800,"price":5.45,"orders":3},{"quantity":22400,"price":5.5,"orders":10},{"quantity":28800,"price":5.55,"orders":8},{"quantity":30400,"price":5.6,"orders":13},{"quantity":25600,"price":5.65,"orders":6}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":5.45,"volume":11953600,"average_price":5.29,"oi":1.1808E7,"net_change":1.1,"total_buy_quantity":915200.0,"total_sell_quantity":1550400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1751882396058","oi_day_high":1.23728E7,"oi_day_low":1.1808E7},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":79.0,"high":79.0,"low":73.7,"close":75.7},"depth":{"buy":[{"quantity":750,"price":75.0,"orders":1},{"quantity":4500,"price":74.95,"orders":1},{"quantity":750,"price":74.9,"orders":1},{"quantity":750,"price":74.8,"orders":1},{"quantity":9750,"price":73.6,"orders":5}],"sell":[{"quantity":750,"price":75.95,"orders":1},{"quantity":750,"price":76.0,"orders":1},{"quantity":1500,"price":77.2,"orders":2},{"quantity":7500,"price":78.8,"orders":1},{"quantity":7500,"price":79.25,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":75.7,"volume":34500,"average_price":75.49,"oi":321000.0,"net_change":0.9,"total_buy_quantity":71250.0,"total_sell_quantity":54750.0,"lower_circuit_limit":38.0,"upper_circuit_limit":111.6,"last_trade_time":"1751882030674","oi_day_high":321750.0,"oi_day_low":312750.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":12.7,"high":13.7,"low":12.15,"close":13.0},"depth":{"buy":[{"quantity":1350,"price":13.0,"orders":1},{"quantity":2700,"price":12.95,"orders":2},{"quantity":1350,"price":12.05,"orders":1},{"quantity":10800,"price":12.0,"orders":3},{"quantity":8100,"price":11.95,"orders":2}],"sell":[{"quantity":1350,"price":13.25,"orders":1},{"quantity":1350,"price":13.3,"orders":1},{"quantity":1350,"price":13.35,"orders":1},{"quantity":1350,"price":13.4,"orders":1},{"quantity":6750,"price":14.55,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":13.0,"volume":85050,"average_price":12.85,"oi":3235950.0,"net_change":0.8,"total_buy_quantity":170100.0,"total_sell_quantity":171450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1751882271629","oi_day_high":3238650.0,"oi_day_low":3234600.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":23.7,"high":30.7,"low":23.5,"close":29.65},"depth":{"buy":[{"quantity":650,"price":29.85,"orders":1},{"quantity":650,"price":29.8,"orders":1},{"quantity":650,"price":29.75,"orders":1},{"quantity":1300,"price":29.0,"orders":2},{"quantity":1300,"price":28.85,"orders":1}],"sell":[{"quantity":650,"price":30.35,"orders":1},{"quantity":650,"price":30.4,"orders":1},{"quantity":650,"price":30.6,"orders":1},{"quantity":1300,"price":30.95,"orders":2},{"quantity":650,"price":31.15,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":29.65,"volume":112450,"average_price":26.89,"oi":206700.0,"net_change":5.55,"total_buy_quantity":87750.0,"total_sell_quantity":74750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.85,"last_trade_time":"1751882312711","oi_day_high":208650.0,"oi_day_low":193700.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":15.25,"high":19.45,"low":15.25,"close":17.0},"depth":{"buy":[{"quantity":950,"price":16.75,"orders":1},{"quantity":950,"price":16.7,"orders":1},{"quantity":950,"price":16.65,"orders":1},{"quantity":950,"price":16.2,"orders":1},{"quantity":6650,"price":16.15,"orders":3}],"sell":[{"quantity":950,"price":17.45,"orders":1},{"quantity":950,"price":17.5,"orders":1},{"quantity":950,"price":17.65,"orders":1},{"quantity":950,"price":17.75,"orders":1},{"quantity":1900,"price":17.85,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":17.0,"volume":161500,"average_price":17.22,"oi":441750.0,"net_change":2.05,"total_buy_quantity":178600.0,"total_sell_quantity":182400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1751882232653","oi_day_high":442700.0,"oi_day_low":431300.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":16.0,"high":21.9,"low":14.3,"close":15.2},"depth":{"buy":[{"quantity":400,"price":15.0,"orders":1},{"quantity":400,"price":14.95,"orders":1},{"quantity":400,"price":14.3,"orders":1},{"quantity":800,"price":14.0,"orders":2},{"quantity":12000,"price":13.2,"orders":1}],"sell":[{"quantity":400,"price":15.85,"orders":1},{"quantity":400,"price":15.9,"orders":1},{"quantity":1200,"price":15.95,"orders":1},{"quantity":400,"price":16.6,"orders":1},{"quantity":400,"price":16.75,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":15.2,"volume":28800,"average_price":16.69,"oi":60800.0,"net_change":-0.7,"total_buy_quantity":182400.0,"total_sell_quantity":63200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.25,"last_trade_time":"1751882229621","oi_day_high":63200.0,"oi_day_low":58400.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":231.0,"high":308.0,"low":220.1,"close":252.0},"depth":{"buy":[{"quantity":25,"price":203.85,"orders":1},{"quantity":25,"price":203.8,"orders":1},{"quantity":750,"price":203.7,"orders":1},{"quantity":25,"price":181.0,"orders":1},{"quantity":750,"price":153.4,"orders":1}],"sell":[{"quantity":25,"price":252.0,"orders":1},{"quantity":25,"price":270.9,"orders":1},{"quantity":25,"price":285.0,"orders":1},{"quantity":25,"price":315.0,"orders":1},{"quantity":25,"price":318.65,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":252.0,"volume":7700,"average_price":259.54,"oi":17725.0,"net_change":14.7,"total_buy_quantity":2475.0,"total_sell_quantity":3650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":565.1,"last_trade_time":"1751882379477","oi_day_high":18550.0,"oi_day_low":17700.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":755.0,"high":849.75,"low":755.0,"close":772.0},"depth":{"buy":[{"quantity":75,"price":744.4,"orders":1},{"quantity":75,"price":744.35,"orders":1},{"quantity":150,"price":744.3,"orders":2},{"quantity":150,"price":744.25,"orders":2},{"quantity":150,"price":744.2,"orders":2}],"sell":[{"quantity":75,"price":796.1,"orders":1},{"quantity":75,"price":796.8,"orders":1},{"quantity":150,"price":799.95,"orders":1},{"quantity":150,"price":819.95,"orders":1},{"quantity":75,"price":833.25,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":772.0,"volume":600,"average_price":789.12,"oi":5325.0,"net_change":32.0,"total_buy_quantity":3825.0,"total_sell_quantity":3150.0,"lower_circuit_limit":106.8,"upper_circuit_limit":1373.2,"last_trade_time":"1751871695178","oi_day_high":5550.0,"oi_day_low":5325.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":88.85,"high":95.05,"low":82.85,"close":91.0},"depth":{"buy":[{"quantity":350,"price":90.3,"orders":2},{"quantity":175,"price":89.65,"orders":1},{"quantity":350,"price":89.05,"orders":1},{"quantity":525,"price":88.05,"orders":2},{"quantity":350,"price":87.3,"orders":2}],"sell":[{"quantity":175,"price":93.8,"orders":1},{"quantity":350,"price":93.85,"orders":2},{"quantity":175,"price":93.9,"orders":1},{"quantity":525,"price":93.95,"orders":2},{"quantity":175,"price":94.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":91.0,"volume":89600,"average_price":89.55,"oi":492100.0,"net_change":5.2,"total_buy_quantity":16100.0,"total_sell_quantity":22225.0,"lower_circuit_limit":18.9,"upper_circuit_limit":152.7,"last_trade_time":"1751882370010","oi_day_high":492100.0,"oi_day_low":476350.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":158.0,"high":177.2,"low":148.35,"close":155.2},"depth":{"buy":[{"quantity":150,"price":156.8,"orders":1},{"quantity":300,"price":156.25,"orders":1},{"quantity":300,"price":155.15,"orders":1},{"quantity":150,"price":155.05,"orders":1},{"quantity":150,"price":155.0,"orders":1}],"sell":[{"quantity":900,"price":160.0,"orders":5},{"quantity":150,"price":163.95,"orders":1},{"quantity":150,"price":164.0,"orders":1},{"quantity":150,"price":165.0,"orders":1},{"quantity":300,"price":166.45,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":155.2,"volume":116250,"average_price":162.94,"oi":78300.0,"net_change":3.55,"total_buy_quantity":19350.0,"total_sell_quantity":33150.0,"lower_circuit_limit":13.95,"upper_circuit_limit":289.35,"last_trade_time":"1751882360033","oi_day_high":83250.0,"oi_day_low":73650.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":37.55,"high":40.55,"low":33.15,"close":36.5},"depth":{"buy":[{"quantity":1200,"price":36.0,"orders":2},{"quantity":600,"price":35.8,"orders":1},{"quantity":1200,"price":35.75,"orders":2},{"quantity":600,"price":35.7,"orders":1},{"quantity":600,"price":35.5,"orders":1}],"sell":[{"quantity":600,"price":36.9,"orders":1},{"quantity":600,"price":36.95,"orders":1},{"quantity":3000,"price":37.2,"orders":1},{"quantity":600,"price":37.25,"orders":1},{"quantity":600,"price":37.3,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":36.5,"volume":1080000,"average_price":36.82,"oi":1136400.0,"net_change":-1.9,"total_buy_quantity":180600.0,"total_sell_quantity":113400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.55,"last_trade_time":"1751882367104","oi_day_high":1136400.0,"oi_day_low":783600.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":53.25,"high":59.25,"low":49.85,"close":50.8},"depth":{"buy":[{"quantity":425,"price":49.9,"orders":1},{"quantity":850,"price":49.85,"orders":2},{"quantity":425,"price":49.8,"orders":1},{"quantity":425,"price":49.75,"orders":1},{"quantity":850,"price":49.55,"orders":1}],"sell":[{"quantity":425,"price":51.7,"orders":1},{"quantity":425,"price":51.75,"orders":1},{"quantity":850,"price":52.45,"orders":1},{"quantity":425,"price":52.85,"orders":1},{"quantity":1275,"price":53.95,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":50.8,"volume":25500,"average_price":53.24,"oi":147900.0,"net_change":-0.95,"total_buy_quantity":69275.0,"total_sell_quantity":67575.0,"lower_circuit_limit":4.5,"upper_circuit_limit":99.0,"last_trade_time":"1751881877474","oi_day_high":148325.0,"oi_day_low":140250.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":9.3,"high":11.3,"low":8.95,"close":10.15},"depth":{"buy":[{"quantity":9750,"price":10.25,"orders":2},{"quantity":4875,"price":10.2,"orders":1},{"quantity":4875,"price":10.1,"orders":1},{"quantity":39000,"price":10.05,"orders":2},{"quantity":24375,"price":9.8,"orders":2}],"sell":[{"quantity":9750,"price":10.4,"orders":2},{"quantity":14625,"price":10.45,"orders":3},{"quantity":53625,"price":10.5,"orders":2},{"quantity":9750,"price":10.55,"orders":2},{"quantity":29250,"price":10.6,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":10.15,"volume":1842750,"average_price":10.15,"oi":3251625.0,"net_change":1.25,"total_buy_quantity":570375.0,"total_sell_quantity":726375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1751882315188","oi_day_high":3934125.0,"oi_day_low":3251625.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":18.6,"high":22.3,"low":16.65,"close":22.3},"depth":{"buy":[{"quantity":225,"price":21.05,"orders":1},{"quantity":225,"price":20.55,"orders":1},{"quantity":225,"price":20.45,"orders":1},{"quantity":6750,"price":18.7,"orders":1},{"quantity":225,"price":16.7,"orders":1}],"sell":[{"quantity":225,"price":22.3,"orders":1},{"quantity":225,"price":22.55,"orders":1},{"quantity":225,"price":22.6,"orders":1},{"quantity":225,"price":23.3,"orders":1},{"quantity":4500,"price":25.25,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":22.3,"volume":16875,"average_price":19.48,"oi":29025.0,"net_change":-4.55,"total_buy_quantity":80550.0,"total_sell_quantity":36225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.55,"last_trade_time":"1751882388481","oi_day_high":29025.0,"oi_day_low":26550.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":6.6,"high":6.9,"low":4.35,"close":4.75},"depth":{"buy":[{"quantity":6000,"price":4.7,"orders":3},{"quantity":9000,"price":4.65,"orders":5},{"quantity":15000,"price":4.6,"orders":8},{"quantity":24000,"price":4.55,"orders":7},{"quantity":12000,"price":4.5,"orders":6}],"sell":[{"quantity":4500,"price":4.8,"orders":3},{"quantity":21000,"price":4.85,"orders":7},{"quantity":13500,"price":4.9,"orders":4},{"quantity":10500,"price":4.95,"orders":4},{"quantity":13500,"price":5.0,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":4.75,"volume":3094500,"average_price":4.94,"oi":2161500.0,"net_change":-1.7,"total_buy_quantity":535500.0,"total_sell_quantity":375000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1751882389215","oi_day_high":2167500.0,"oi_day_low":1984500.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":248.0,"high":248.0,"low":167.4,"close":184.85},"depth":{"buy":[{"quantity":250,"price":184.3,"orders":1},{"quantity":250,"price":184.25,"orders":1},{"quantity":250,"price":184.15,"orders":1},{"quantity":250,"price":184.05,"orders":1},{"quantity":250,"price":182.3,"orders":1}],"sell":[{"quantity":250,"price":186.75,"orders":1},{"quantity":250,"price":186.8,"orders":1},{"quantity":500,"price":191.95,"orders":1},{"quantity":500,"price":194.95,"orders":1},{"quantity":750,"price":196.8,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":184.85,"volume":58250,"average_price":188.97,"oi":147250.0,"net_change":-22.85,"total_buy_quantity":19000.0,"total_sell_quantity":17250.0,"lower_circuit_limit":58.2,"upper_circuit_limit":357.2,"last_trade_time":"1751882220656","oi_day_high":152500.0,"oi_day_low":147000.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":3.3,"high":4.65,"low":3.3,"close":4.0},"depth":{"buy":[{"quantity":34375,"price":3.95,"orders":1},{"quantity":6250,"price":3.9,"orders":2},{"quantity":6250,"price":3.85,"orders":2},{"quantity":6250,"price":3.8,"orders":2},{"quantity":25000,"price":3.75,"orders":5}],"sell":[{"quantity":9375,"price":4.05,"orders":3},{"quantity":6250,"price":4.1,"orders":2},{"quantity":43750,"price":4.15,"orders":5},{"quantity":3125,"price":4.2,"orders":1},{"quantity":25000,"price":4.25,"orders":5}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":4.0,"volume":653125,"average_price":4.12,"oi":337500.0,"net_change":0.85,"total_buy_quantity":612500.0,"total_sell_quantity":709375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1751882388829","oi_day_high":359375.0,"oi_day_low":290625.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":22.15,"high":22.15,"low":18.5,"close":21.45},"depth":{"buy":[{"quantity":1075,"price":21.5,"orders":1},{"quantity":1075,"price":21.0,"orders":1},{"quantity":1075,"price":20.7,"orders":1},{"quantity":4300,"price":20.15,"orders":1},{"quantity":5375,"price":20.0,"orders":2}],"sell":[{"quantity":1075,"price":22.35,"orders":1},{"quantity":1075,"price":22.4,"orders":1},{"quantity":1075,"price":22.45,"orders":1},{"quantity":2150,"price":22.55,"orders":2},{"quantity":1075,"price":22.85,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":21.45,"volume":39775,"average_price":20.18,"oi":432150.0,"net_change":0.45,"total_buy_quantity":107500.0,"total_sell_quantity":135450.0,"lower_circuit_limit":1.0,"upper_circuit_limit":41.0,"last_trade_time":"1751882113280","oi_day_high":432150.0,"oi_day_low":418175.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":31.0,"high":35.7,"low":27.65,"close":30.75},"depth":{"buy":[{"quantity":500,"price":30.6,"orders":1},{"quantity":500,"price":30.55,"orders":1},{"quantity":1000,"price":30.45,"orders":2},{"quantity":1500,"price":30.4,"orders":3},{"quantity":500,"price":30.35,"orders":1}],"sell":[{"quantity":500,"price":30.9,"orders":1},{"quantity":500,"price":30.95,"orders":1},{"quantity":1000,"price":31.0,"orders":2},{"quantity":1000,"price":31.35,"orders":2},{"quantity":500,"price":31.4,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":30.75,"volume":501000,"average_price":31.19,"oi":524000.0,"net_change":0.75,"total_buy_quantity":131000.0,"total_sell_quantity":146500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.55,"last_trade_time":"1751882383375","oi_day_high":594500.0,"oi_day_low":515000.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":635.0,"high":663.95,"low":619.05,"close":620.75},"depth":{"buy":[{"quantity":100,"price":612.95,"orders":1},{"quantity":100,"price":612.9,"orders":1},{"quantity":100,"price":612.55,"orders":1},{"quantity":100,"price":609.05,"orders":1},{"quantity":100,"price":608.65,"orders":1}],"sell":[{"quantity":100,"price":619.9,"orders":1},{"quantity":100,"price":619.95,"orders":1},{"quantity":100,"price":620.0,"orders":1},{"quantity":100,"price":620.05,"orders":1},{"quantity":100,"price":620.1,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":620.75,"volume":7600,"average_price":632.91,"oi":132200.0,"net_change":-43.05,"total_buy_quantity":13900.0,"total_sell_quantity":11000.0,"lower_circuit_limit":329.45,"upper_circuit_limit":998.15,"last_trade_time":"1751875006990","oi_day_high":132600.0,"oi_day_low":131900.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":108.7,"high":114.35,"low":102.1,"close":109.55},"depth":{"buy":[{"quantity":1250,"price":108.8,"orders":2},{"quantity":625,"price":108.75,"orders":1},{"quantity":625,"price":108.65,"orders":1},{"quantity":625,"price":108.55,"orders":1},{"quantity":625,"price":105.85,"orders":1}],"sell":[{"quantity":625,"price":111.25,"orders":1},{"quantity":625,"price":111.3,"orders":1},{"quantity":625,"price":111.35,"orders":1},{"quantity":625,"price":112.8,"orders":1},{"quantity":4375,"price":116.65,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":109.55,"volume":19375,"average_price":108.56,"oi":68750.0,"net_change":2.65,"total_buy_quantity":56250.0,"total_sell_quantity":50000.0,"lower_circuit_limit":39.95,"upper_circuit_limit":173.85,"last_trade_time":"1751882343412","oi_day_high":68750.0,"oi_day_low":63125.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":1.4,"high":1.65,"low":1.15,"close":1.2},"depth":{"buy":[{"quantity":210150,"price":1.15,"orders":10},{"quantity":210150,"price":1.1,"orders":6},{"quantity":116750,"price":1.05,"orders":8},{"quantity":93400,"price":1.0,"orders":6},{"quantity":140100,"price":0.95,"orders":4}],"sell":[{"quantity":35025,"price":1.25,"orders":3},{"quantity":58375,"price":1.3,"orders":5},{"quantity":58375,"price":1.35,"orders":4},{"quantity":116750,"price":1.4,"orders":5},{"quantity":186800,"price":1.45,"orders":4}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":1.2,"volume":6292825,"average_price":1.41,"oi":5417200.0,"net_change":-0.25,"total_buy_quantity":2335000.0,"total_sell_quantity":1412675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1751882280616","oi_day_high":6035975.0,"oi_day_low":5393850.0},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":20.5,"high":20.7,"low":16.8,"close":17.3},"depth":{"buy":[{"quantity":2025,"price":17.2,"orders":3},{"quantity":675,"price":17.15,"orders":1},{"quantity":675,"price":17.1,"orders":1},{"quantity":675,"price":17.05,"orders":1},{"quantity":675,"price":17.0,"orders":1}],"sell":[{"quantity":675,"price":17.95,"orders":1},{"quantity":675,"price":18.0,"orders":1},{"quantity":675,"price":18.05,"orders":1},{"quantity":1350,"price":18.1,"orders":2},{"quantity":2025,"price":18.5,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":17.3,"volume":78975,"average_price":18.61,"oi":266625.0,"net_change":-3.55,"total_buy_quantity":259200.0,"total_sell_quantity":114075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.3,"last_trade_time":"1751882371000","oi_day_high":270675.0,"oi_day_low":263925.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":16.0,"high":16.15,"low":12.5,"close":14.7},"depth":{"buy":[{"quantity":1250,"price":14.65,"orders":1},{"quantity":1250,"price":14.6,"orders":1},{"quantity":2500,"price":14.55,"orders":2},{"quantity":2500,"price":14.5,"orders":2},{"quantity":3750,"price":14.35,"orders":2}],"sell":[{"quantity":3750,"price":14.9,"orders":3},{"quantity":1250,"price":15.05,"orders":1},{"quantity":5000,"price":15.1,"orders":3},{"quantity":3750,"price":15.15,"orders":2},{"quantity":2500,"price":15.2,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":14.7,"volume":1380000,"average_price":13.74,"oi":1361250.0,"net_change":-2.25,"total_buy_quantity":278750.0,"total_sell_quantity":247500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1751882378228","oi_day_high":1502500.0,"oi_day_low":1283750.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":93.0,"high":100.45,"low":83.45,"close":89.95},"depth":{"buy":[{"quantity":125,"price":83.3,"orders":1},{"quantity":125,"price":83.25,"orders":1},{"quantity":125,"price":83.15,"orders":1},{"quantity":125,"price":81.85,"orders":1},{"quantity":250,"price":78.0,"orders":1}],"sell":[{"quantity":125,"price":88.65,"orders":1},{"quantity":125,"price":88.7,"orders":1},{"quantity":125,"price":88.75,"orders":1},{"quantity":125,"price":88.8,"orders":1},{"quantity":125,"price":91.9,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":89.95,"volume":7750,"average_price":92.1,"oi":14500.0,"net_change":7.2,"total_buy_quantity":22000.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":178.65,"last_trade_time":"1751882313523","oi_day_high":15750.0,"oi_day_low":14500.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":111.65,"high":115.6,"low":99.75,"close":109.95},"depth":{"buy":[{"quantity":125,"price":111.05,"orders":1},{"quantity":500,"price":111.0,"orders":1},{"quantity":125,"price":110.05,"orders":1},{"quantity":250,"price":108.75,"orders":2},{"quantity":375,"price":108.7,"orders":2}],"sell":[{"quantity":125,"price":111.5,"orders":1},{"quantity":500,"price":112.0,"orders":1},{"quantity":125,"price":112.95,"orders":1},{"quantity":125,"price":113.0,"orders":1},{"quantity":125,"price":113.7,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":109.95,"volume":78125,"average_price":106.98,"oi":178500.0,"net_change":-11.45,"total_buy_quantity":18750.0,"total_sell_quantity":19875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":291.45,"last_trade_time":"1751882394091","oi_day_high":182875.0,"oi_day_low":178125.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":22.25,"high":23.75,"low":15.4,"close":22.25},"depth":{"buy":[{"quantity":6000,"price":22.1,"orders":2},{"quantity":6000,"price":22.05,"orders":2},{"quantity":1000,"price":21.9,"orders":1},{"quantity":2000,"price":21.85,"orders":2},{"quantity":1000,"price":21.8,"orders":1}],"sell":[{"quantity":1000,"price":22.35,"orders":1},{"quantity":1000,"price":22.5,"orders":1},{"quantity":3000,"price":22.95,"orders":2},{"quantity":1000,"price":23.05,"orders":1},{"quantity":2000,"price":23.1,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":22.25,"volume":619000,"average_price":18.83,"oi":703000.0,"net_change":0.55,"total_buy_quantity":178000.0,"total_sell_quantity":131000.0,"lower_circuit_limit":0.95,"upper_circuit_limit":42.45,"last_trade_time":"1751882222070","oi_day_high":738000.0,"oi_day_low":644000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":29.8,"high":29.8,"low":26.5,"close":29.75},"depth":{"buy":[{"quantity":1800,"price":28.35,"orders":2},{"quantity":900,"price":28.3,"orders":1},{"quantity":900,"price":28.25,"orders":1},{"quantity":900,"price":28.1,"orders":1},{"quantity":1800,"price":28.05,"orders":1}],"sell":[{"quantity":900,"price":30.2,"orders":1},{"quantity":900,"price":30.25,"orders":1},{"quantity":900,"price":30.3,"orders":1},{"quantity":900,"price":30.35,"orders":1},{"quantity":900,"price":30.4,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":29.75,"volume":18900,"average_price":28.28,"oi":81900.0,"net_change":-4.25,"total_buy_quantity":58500.0,"total_sell_quantity":64800.0,"lower_circuit_limit":2.9,"upper_circuit_limit":65.1,"last_trade_time":"1751881966160","oi_day_high":81900.0,"oi_day_low":79200.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":49.75,"high":55.0,"low":41.0,"close":49.05},"depth":{"buy":[{"quantity":275,"price":48.5,"orders":1},{"quantity":550,"price":46.3,"orders":2},{"quantity":275,"price":46.25,"orders":1},{"quantity":275,"price":46.2,"orders":1},{"quantity":275,"price":46.0,"orders":1}],"sell":[{"quantity":275,"price":50.25,"orders":1},{"quantity":275,"price":50.3,"orders":1},{"quantity":275,"price":50.75,"orders":1},{"quantity":825,"price":50.9,"orders":2},{"quantity":275,"price":53.5,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":49.05,"volume":111925,"average_price":47.59,"oi":235400.0,"net_change":1.15,"total_buy_quantity":69850.0,"total_sell_quantity":53075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.6,"last_trade_time":"1751882238252","oi_day_high":245025.0,"oi_day_low":233475.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":10.25,"high":11.0,"low":8.05,"close":8.05},"depth":{"buy":[{"quantity":300,"price":8.35,"orders":1},{"quantity":300,"price":8.3,"orders":1},{"quantity":300,"price":8.2,"orders":1},{"quantity":300,"price":8.15,"orders":1},{"quantity":300,"price":8.05,"orders":1}],"sell":[{"quantity":300,"price":10.25,"orders":1},{"quantity":300,"price":10.3,"orders":1},{"quantity":300,"price":10.35,"orders":1},{"quantity":300,"price":10.4,"orders":1},{"quantity":300,"price":10.5,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":8.05,"volume":1800,"average_price":9.81,"oi":18000.0,"net_change":-1.45,"total_buy_quantity":42900.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1751882299262","oi_day_high":18000.0,"oi_day_low":17700.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":32.8,"high":32.8,"low":26.1,"close":26.8},"depth":{"buy":[{"quantity":2500,"price":26.3,"orders":1},{"quantity":2500,"price":26.25,"orders":1},{"quantity":5000,"price":26.2,"orders":2},{"quantity":2500,"price":25.85,"orders":1},{"quantity":7500,"price":25.8,"orders":2}],"sell":[{"quantity":2500,"price":26.9,"orders":1},{"quantity":2500,"price":26.95,"orders":1},{"quantity":2500,"price":27.0,"orders":1},{"quantity":2500,"price":27.45,"orders":1},{"quantity":2500,"price":27.7,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":26.8,"volume":165000,"average_price":29.52,"oi":705000.0,"net_change":-6.45,"total_buy_quantity":242500.0,"total_sell_quantity":250000.0,"lower_circuit_limit":13.2,"upper_circuit_limit":53.3,"last_trade_time":"1751881510942","oi_day_high":720000.0,"oi_day_low":680000.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":1471.35,"high":1550.0,"low":1304.6,"close":1470.0},"depth":{"buy":[{"quantity":15,"price":1344.0,"orders":1},{"quantity":15,"price":1343.95,"orders":1},{"quantity":15,"price":1303.6,"orders":1},{"quantity":15,"price":1271.2,"orders":1},{"quantity":105,"price":1211.15,"orders":2}],"sell":[{"quantity":15,"price":1429.95,"orders":1},{"quantity":15,"price":1430.0,"orders":1},{"quantity":15,"price":1482.2,"orders":1},{"quantity":15,"price":1482.25,"orders":1},{"quantity":15,"price":1502.25,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":1470.0,"volume":150,"average_price":1450.89,"oi":420.0,"net_change":-21.45,"total_buy_quantity":1035.0,"total_sell_quantity":1185.0,"lower_circuit_limit":494.45,"upper_circuit_limit":2488.45,"last_trade_time":"1751880016290","oi_day_high":465.0,"oi_day_low":420.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":18.1,"high":19.35,"low":17.15,"close":19.0},"depth":{"buy":[{"quantity":350,"price":18.55,"orders":1},{"quantity":350,"price":18.5,"orders":1},{"quantity":350,"price":18.35,"orders":1},{"quantity":350,"price":18.3,"orders":1},{"quantity":350,"price":17.9,"orders":1}],"sell":[{"quantity":350,"price":19.9,"orders":1},{"quantity":350,"price":19.95,"orders":1},{"quantity":350,"price":21.6,"orders":1},{"quantity":700,"price":21.65,"orders":2},{"quantity":350,"price":21.85,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":19.0,"volume":16100,"average_price":17.87,"oi":100450.0,"net_change":-0.4,"total_buy_quantity":101500.0,"total_sell_quantity":57050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.25,"last_trade_time":"1751882260095","oi_day_high":106050.0,"oi_day_low":100450.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":40.0,"high":40.0,"low":31.0,"close":33.85},"depth":{"buy":[{"quantity":725,"price":31.85,"orders":1},{"quantity":725,"price":31.8,"orders":1},{"quantity":725,"price":31.7,"orders":1},{"quantity":725,"price":31.6,"orders":1},{"quantity":725,"price":31.4,"orders":1}],"sell":[{"quantity":725,"price":33.8,"orders":1},{"quantity":5800,"price":33.85,"orders":1},{"quantity":725,"price":34.85,"orders":1},{"quantity":725,"price":35.05,"orders":1},{"quantity":725,"price":35.25,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":33.85,"volume":148625,"average_price":33.91,"oi":141375.0,"net_change":-3.75,"total_buy_quantity":146450.0,"total_sell_quantity":116725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.3,"last_trade_time":"1751882385037","oi_day_high":144275.0,"oi_day_low":119625.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":38.75,"high":41.1,"low":36.2,"close":39.85},"depth":{"buy":[{"quantity":375,"price":40.0,"orders":1},{"quantity":375,"price":39.95,"orders":1},{"quantity":375,"price":39.9,"orders":1},{"quantity":750,"price":39.65,"orders":1},{"quantity":375,"price":39.1,"orders":1}],"sell":[{"quantity":375,"price":40.55,"orders":1},{"quantity":375,"price":41.1,"orders":1},{"quantity":750,"price":41.15,"orders":2},{"quantity":375,"price":41.2,"orders":1},{"quantity":375,"price":41.3,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":39.85,"volume":82125,"average_price":38.51,"oi":164250.0,"net_change":1.1,"total_buy_quantity":63750.0,"total_sell_quantity":55500.0,"lower_circuit_limit":6.5,"upper_circuit_limit":71.0,"last_trade_time":"1751882396089","oi_day_high":165375.0,"oi_day_low":157875.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":24.5,"high":26.8,"low":16.35,"close":18.1},"depth":{"buy":[{"quantity":1600,"price":17.05,"orders":2},{"quantity":800,"price":17.0,"orders":1},{"quantity":800,"price":16.9,"orders":1},{"quantity":1600,"price":16.85,"orders":1},{"quantity":800,"price":16.65,"orders":1}],"sell":[{"quantity":800,"price":18.35,"orders":1},{"quantity":800,"price":18.6,"orders":1},{"quantity":800,"price":18.65,"orders":1},{"quantity":1600,"price":19.15,"orders":1},{"quantity":800,"price":19.55,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":18.1,"volume":99200,"average_price":20.26,"oi":156000.0,"net_change":-7.4,"total_buy_quantity":112000.0,"total_sell_quantity":107200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.9,"last_trade_time":"1751882117620","oi_day_high":165600.0,"oi_day_low":150400.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":12.95,"high":14.05,"low":10.9,"close":13.05},"depth":{"buy":[{"quantity":550,"price":12.45,"orders":1},{"quantity":550,"price":12.3,"orders":1},{"quantity":550,"price":12.1,"orders":1},{"quantity":1100,"price":12.0,"orders":2},{"quantity":17600,"price":11.4,"orders":2}],"sell":[{"quantity":550,"price":13.4,"orders":1},{"quantity":550,"price":13.45,"orders":1},{"quantity":550,"price":13.5,"orders":1},{"quantity":550,"price":13.55,"orders":1},{"quantity":550,"price":13.65,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":13.05,"volume":168300,"average_price":12.67,"oi":251900.0,"net_change":1.05,"total_buy_quantity":256850.0,"total_sell_quantity":110000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1751882298001","oi_day_high":254650.0,"oi_day_low":237050.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":5360625,"price":0.15,"orders":8},{"quantity":86556225,"price":0.1,"orders":165},{"quantity":81481500,"price":0.05,"orders":123},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":57394425,"price":0.2,"orders":126},{"quantity":25445100,"price":0.25,"orders":61},{"quantity":16439250,"price":0.3,"orders":31},{"quantity":13794675,"price":0.35,"orders":23},{"quantity":7647825,"price":0.4,"orders":16}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.15,"volume":126939600,"average_price":0.14,"oi":2.1056535E8,"net_change":0.0,"total_buy_quantity":1.7339835E8,"total_sell_quantity":1.43736225E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1751882399615","oi_day_high":2.1485385E8,"oi_day_low":2.0513325E8},"NSE_FO:MOTHERSON25JUL155CE":{"ohlc":{"open":4.1,"high":5.5,"low":4.05,"close":4.95},"depth":{"buy":[{"quantity":57400,"price":4.9,"orders":9},{"quantity":36900,"price":4.85,"orders":7},{"quantity":20500,"price":4.8,"orders":5},{"quantity":12300,"price":4.75,"orders":3},{"quantity":8200,"price":4.7,"orders":2}],"sell":[{"quantity":8200,"price":5.0,"orders":2},{"quantity":24600,"price":5.05,"orders":6},{"quantity":36900,"price":5.1,"orders":7},{"quantity":32800,"price":5.15,"orders":7},{"quantity":16400,"price":5.2,"orders":3}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL155CE","last_price":4.95,"volume":3952400,"average_price":4.9,"oi":3034000.0,"net_change":0.35,"total_buy_quantity":938900.0,"total_sell_quantity":984000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1751882393022","oi_day_high":3210300.0,"oi_day_low":2788000.0},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":5.2,"high":6.35,"low":5.1,"close":5.85},"depth":{"buy":[{"quantity":16500,"price":5.75,"orders":3},{"quantity":27500,"price":5.7,"orders":5},{"quantity":44000,"price":5.65,"orders":4},{"quantity":49500,"price":5.6,"orders":5},{"quantity":5500,"price":5.55,"orders":1}],"sell":[{"quantity":27500,"price":5.85,"orders":5},{"quantity":16500,"price":5.9,"orders":3},{"quantity":11000,"price":5.95,"orders":2},{"quantity":27500,"price":6.0,"orders":1},{"quantity":27500,"price":6.05,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":5.85,"volume":3866500,"average_price":5.69,"oi":7738500.0,"net_change":-0.4,"total_buy_quantity":946000.0,"total_sell_quantity":819500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1751882364189","oi_day_high":7870500.0,"oi_day_low":7617500.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":25.05,"high":31.0,"low":24.0,"close":29.25},"depth":{"buy":[{"quantity":1200,"price":29.2,"orders":3},{"quantity":400,"price":29.15,"orders":1},{"quantity":800,"price":29.1,"orders":2},{"quantity":800,"price":29.05,"orders":2},{"quantity":1200,"price":29.0,"orders":3}],"sell":[{"quantity":1200,"price":29.55,"orders":3},{"quantity":400,"price":29.6,"orders":1},{"quantity":800,"price":29.65,"orders":2},{"quantity":800,"price":29.7,"orders":2},{"quantity":800,"price":29.75,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":29.25,"volume":825200,"average_price":27.67,"oi":1143600.0,"net_change":2.5,"total_buy_quantity":442800.0,"total_sell_quantity":125600.0,"lower_circuit_limit":0.15,"upper_circuit_limit":53.35,"last_trade_time":"1751882393726","oi_day_high":1197200.0,"oi_day_low":1140800.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":6.65,"high":8.05,"low":6.3,"close":7.4},"depth":{"buy":[{"quantity":1900,"price":7.3,"orders":1},{"quantity":1900,"price":7.25,"orders":1},{"quantity":1900,"price":7.2,"orders":1},{"quantity":3800,"price":7.15,"orders":2},{"quantity":5700,"price":7.1,"orders":2}],"sell":[{"quantity":11400,"price":7.4,"orders":1},{"quantity":5700,"price":7.45,"orders":3},{"quantity":9500,"price":7.5,"orders":5},{"quantity":5700,"price":7.55,"orders":3},{"quantity":3800,"price":7.7,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":7.4,"volume":1544700,"average_price":7.37,"oi":965200.0,"net_change":0.6,"total_buy_quantity":323000.0,"total_sell_quantity":463600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1751882376926","oi_day_high":1109600.0,"oi_day_low":948100.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":140.5,"high":151.5,"low":117.1,"close":133.0},"depth":{"buy":[{"quantity":200,"price":129.1,"orders":2},{"quantity":100,"price":129.05,"orders":1},{"quantity":200,"price":129.0,"orders":2},{"quantity":100,"price":128.95,"orders":1},{"quantity":100,"price":128.9,"orders":1}],"sell":[{"quantity":1000,"price":133.0,"orders":1},{"quantity":100,"price":134.0,"orders":1},{"quantity":500,"price":135.0,"orders":1},{"quantity":100,"price":135.8,"orders":1},{"quantity":100,"price":136.6,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":133.0,"volume":26500,"average_price":137.08,"oi":60200.0,"net_change":-22.55,"total_buy_quantity":21600.0,"total_sell_quantity":16400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":334.9,"last_trade_time":"1751882399068","oi_day_high":60300.0,"oi_day_low":57000.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":29.15,"high":33.6,"low":25.7,"close":25.7},"depth":{"buy":[{"quantity":1000,"price":25.7,"orders":1},{"quantity":1000,"price":25.65,"orders":1},{"quantity":1000,"price":25.6,"orders":1},{"quantity":1000,"price":25.55,"orders":1},{"quantity":1000,"price":25.4,"orders":1}],"sell":[{"quantity":1000,"price":26.65,"orders":1},{"quantity":1000,"price":26.7,"orders":1},{"quantity":1000,"price":26.75,"orders":1},{"quantity":1000,"price":27.3,"orders":1},{"quantity":2000,"price":27.35,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":25.7,"volume":54000,"average_price":29.37,"oi":96000.0,"net_change":-2.75,"total_buy_quantity":72000.0,"total_sell_quantity":112000.0,"lower_circuit_limit":2.95,"upper_circuit_limit":53.95,"last_trade_time":"1751882204054","oi_day_high":96000.0,"oi_day_low":88000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":29.1,"high":30.0,"low":25.3,"close":28.8},"depth":{"buy":[{"quantity":1700,"price":27.9,"orders":1},{"quantity":1700,"price":27.85,"orders":1},{"quantity":1700,"price":27.7,"orders":1},{"quantity":1700,"price":27.6,"orders":1},{"quantity":1700,"price":27.55,"orders":1}],"sell":[{"quantity":1700,"price":28.75,"orders":1},{"quantity":1700,"price":28.8,"orders":1},{"quantity":1700,"price":28.9,"orders":1},{"quantity":1700,"price":28.95,"orders":1},{"quantity":1700,"price":29.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":28.8,"volume":90100,"average_price":28.69,"oi":295800.0,"net_change":-2.45,"total_buy_quantity":142800.0,"total_sell_quantity":175100.0,"lower_circuit_limit":7.95,"upper_circuit_limit":54.55,"last_trade_time":"1751881851624","oi_day_high":311100.0,"oi_day_low":283900.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":3.15,"high":3.3,"low":2.7,"close":3.15},"depth":{"buy":[{"quantity":30000,"price":3.15,"orders":6},{"quantity":20000,"price":3.1,"orders":4},{"quantity":30000,"price":3.05,"orders":5},{"quantity":20000,"price":3.0,"orders":4},{"quantity":20000,"price":2.95,"orders":3}],"sell":[{"quantity":60000,"price":3.25,"orders":10},{"quantity":25000,"price":3.3,"orders":5},{"quantity":25000,"price":3.35,"orders":4},{"quantity":25000,"price":3.4,"orders":5},{"quantity":5000,"price":3.45,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":3.15,"volume":1485000,"average_price":3.03,"oi":4390000.0,"net_change":-0.05,"total_buy_quantity":955000.0,"total_sell_quantity":980000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1751882340898","oi_day_high":4420000.0,"oi_day_low":4355000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":20.2,"high":20.25,"low":18.05,"close":19.8},"depth":{"buy":[{"quantity":2750,"price":19.5,"orders":1},{"quantity":2750,"price":19.45,"orders":1},{"quantity":2750,"price":19.4,"orders":1},{"quantity":2750,"price":18.8,"orders":1},{"quantity":16500,"price":18.75,"orders":3}],"sell":[{"quantity":5500,"price":20.0,"orders":2},{"quantity":5500,"price":20.05,"orders":2},{"quantity":5500,"price":20.1,"orders":2},{"quantity":13750,"price":20.3,"orders":1},{"quantity":11000,"price":20.4,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":19.8,"volume":57750,"average_price":19.3,"oi":863500.0,"net_change":0.35,"total_buy_quantity":299750.0,"total_sell_quantity":316250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1751882384275","oi_day_high":869000.0,"oi_day_low":863500.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":3.5,"high":3.75,"low":3.4,"close":3.55},"depth":{"buy":[{"quantity":40500,"price":3.45,"orders":3},{"quantity":27000,"price":3.4,"orders":2},{"quantity":40500,"price":3.35,"orders":3},{"quantity":27000,"price":3.3,"orders":2},{"quantity":108000,"price":3.25,"orders":3}],"sell":[{"quantity":27000,"price":3.55,"orders":2},{"quantity":81000,"price":3.6,"orders":6},{"quantity":67500,"price":3.65,"orders":5},{"quantity":40500,"price":3.7,"orders":3},{"quantity":27000,"price":3.75,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":3.55,"volume":1174500,"average_price":3.53,"oi":2754000.0,"net_change":0.4,"total_buy_quantity":1269000.0,"total_sell_quantity":1701000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1751882241769","oi_day_high":2781000.0,"oi_day_low":2511000.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":40.55,"high":47.3,"low":39.2,"close":47.3},"depth":{"buy":[{"quantity":1000,"price":45.35,"orders":1},{"quantity":4000,"price":44.1,"orders":1},{"quantity":3000,"price":43.95,"orders":1},{"quantity":4000,"price":43.85,"orders":1},{"quantity":5000,"price":43.65,"orders":1}],"sell":[{"quantity":1000,"price":46.3,"orders":1},{"quantity":1000,"price":46.35,"orders":1},{"quantity":1000,"price":46.45,"orders":1},{"quantity":1000,"price":46.6,"orders":1},{"quantity":1000,"price":46.65,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":47.3,"volume":5000,"average_price":41.42,"oi":476000.0,"net_change":8.55,"total_buy_quantity":89000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":9.55,"upper_circuit_limit":67.95,"last_trade_time":"1751880272275","oi_day_high":477000.0,"oi_day_low":476000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":7.85,"high":12.5,"low":7.85,"close":11.45},"depth":{"buy":[{"quantity":550,"price":11.45,"orders":1},{"quantity":550,"price":11.4,"orders":1},{"quantity":550,"price":11.25,"orders":1},{"quantity":550,"price":11.2,"orders":1},{"quantity":550,"price":11.15,"orders":1}],"sell":[{"quantity":550,"price":11.75,"orders":1},{"quantity":550,"price":11.8,"orders":1},{"quantity":550,"price":11.9,"orders":1},{"quantity":550,"price":11.95,"orders":1},{"quantity":550,"price":12.0,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":11.45,"volume":385550,"average_price":10.55,"oi":306900.0,"net_change":3.55,"total_buy_quantity":131450.0,"total_sell_quantity":184800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1751882393405","oi_day_high":316800.0,"oi_day_low":294800.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":21.25,"high":22.95,"low":16.0,"close":16.75},"depth":{"buy":[{"quantity":1700,"price":17.15,"orders":2},{"quantity":850,"price":17.0,"orders":1},{"quantity":850,"price":16.95,"orders":1},{"quantity":850,"price":16.9,"orders":1},{"quantity":1700,"price":16.55,"orders":1}],"sell":[{"quantity":850,"price":17.5,"orders":1},{"quantity":850,"price":17.55,"orders":1},{"quantity":1700,"price":17.95,"orders":1},{"quantity":850,"price":18.25,"orders":1},{"quantity":850,"price":18.3,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":16.75,"volume":202300,"average_price":18.49,"oi":331500.0,"net_change":-2.55,"total_buy_quantity":163200.0,"total_sell_quantity":110500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.55,"last_trade_time":"1751881927932","oi_day_high":351050.0,"oi_day_low":328100.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":8.6,"high":10.15,"low":6.65,"close":7.5},"depth":{"buy":[{"quantity":6000,"price":7.35,"orders":1},{"quantity":3000,"price":7.2,"orders":1},{"quantity":3000,"price":7.15,"orders":1},{"quantity":3000,"price":6.9,"orders":1},{"quantity":6000,"price":6.65,"orders":1}],"sell":[{"quantity":3000,"price":7.55,"orders":1},{"quantity":6000,"price":7.6,"orders":2},{"quantity":9000,"price":8.05,"orders":2},{"quantity":3000,"price":8.15,"orders":1},{"quantity":6000,"price":8.2,"orders":2}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":7.5,"volume":1785000,"average_price":8.2,"oi":1269000.0,"net_change":-2.3,"total_buy_quantity":405000.0,"total_sell_quantity":360000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1751882371818","oi_day_high":1272000.0,"oi_day_low":903000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":19.8,"high":35.85,"low":19.8,"close":30.7},"depth":{"buy":[{"quantity":1250,"price":29.65,"orders":1},{"quantity":1250,"price":29.6,"orders":1},{"quantity":1250,"price":29.55,"orders":1},{"quantity":2500,"price":29.5,"orders":2},{"quantity":1250,"price":29.45,"orders":1}],"sell":[{"quantity":2500,"price":31.5,"orders":2},{"quantity":1250,"price":31.55,"orders":1},{"quantity":1250,"price":31.65,"orders":1},{"quantity":3750,"price":31.85,"orders":1},{"quantity":1250,"price":31.9,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":30.7,"volume":877500,"average_price":29.74,"oi":303750.0,"net_change":13.45,"total_buy_quantity":261250.0,"total_sell_quantity":61250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.0,"last_trade_time":"1751882363529","oi_day_high":572500.0,"oi_day_low":300000.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":27.1,"high":27.1,"low":27.1,"close":27.1},"depth":{"buy":[{"quantity":550,"price":27.1,"orders":1},{"quantity":2200,"price":24.7,"orders":1},{"quantity":1650,"price":23.3,"orders":1},{"quantity":5500,"price":22.6,"orders":1},{"quantity":2750,"price":22.55,"orders":1}],"sell":[{"quantity":550,"price":30.15,"orders":1},{"quantity":550,"price":30.2,"orders":1},{"quantity":550,"price":30.3,"orders":1},{"quantity":1100,"price":31.45,"orders":1},{"quantity":1100,"price":32.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":27.1,"volume":550,"average_price":27.1,"oi":49500.0,"net_change":0.1,"total_buy_quantity":70950.0,"total_sell_quantity":63250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.0,"last_trade_time":"1751874065115","oi_day_high":49500.0,"oi_day_low":49500.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":61.65,"high":75.0,"low":57.55,"close":67.15},"depth":{"buy":[{"quantity":400,"price":65.1,"orders":1},{"quantity":400,"price":65.05,"orders":1},{"quantity":400,"price":65.0,"orders":1},{"quantity":400,"price":63.45,"orders":1},{"quantity":800,"price":62.6,"orders":1}],"sell":[{"quantity":400,"price":67.35,"orders":1},{"quantity":400,"price":67.4,"orders":1},{"quantity":3600,"price":71.7,"orders":3},{"quantity":2000,"price":72.8,"orders":1},{"quantity":4400,"price":73.95,"orders":1}]},"timestamp":"2025-07-07T15:46:00.455+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":67.15,"volume":12000,"average_price":68.21,"oi":303600.0,"net_change":4.1,"total_buy_quantity":46000.0,"total_sell_quantity":38400.0,"lower_circuit_limit":18.1,"upper_circuit_limit":108.0,"last_trade_time":"1751881265793","oi_day_high":303600.0,"oi_day_low":302400.0}}}