{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":10.35,"high":18.6,"low":8.45,"close":18.55},"depth":{"buy":[{"quantity":400,"price":18.4,"orders":1},{"quantity":800,"price":18.35,"orders":2},{"quantity":800,"price":18.3,"orders":2},{"quantity":400,"price":18.25,"orders":1},{"quantity":400,"price":18.2,"orders":1}],"sell":[{"quantity":800,"price":18.6,"orders":2},{"quantity":1200,"price":18.65,"orders":3},{"quantity":800,"price":18.7,"orders":2},{"quantity":2000,"price":18.75,"orders":4},{"quantity":400,"price":18.8,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":18.55,"volume":430000,"average_price":12.35,"oi":468800.0,"net_change":6.75,"total_buy_quantity":628400.0,"total_sell_quantity":85200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1746698396884","oi_day_high":485200.0,"oi_day_low":465600.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":8.4,"high":10.35,"low":5.65,"close":5.75},"depth":{"buy":[{"quantity":3600,"price":5.7,"orders":2},{"quantity":12600,"price":5.65,"orders":6},{"quantity":10800,"price":5.6,"orders":6},{"quantity":12600,"price":5.55,"orders":6},{"quantity":3600,"price":5.5,"orders":2}],"sell":[{"quantity":3600,"price":5.8,"orders":2},{"quantity":9000,"price":5.85,"orders":4},{"quantity":10800,"price":5.9,"orders":5},{"quantity":7200,"price":5.95,"orders":3},{"quantity":18000,"price":6.0,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":5.75,"volume":5144400,"average_price":8.01,"oi":1459800.0,"net_change":-1.8,"total_buy_quantity":336600.0,"total_sell_quantity":527400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1746698395106","oi_day_high":1573200.0,"oi_day_low":1396800.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":145.5,"high":160.0,"low":116.1,"close":157.0},"depth":{"buy":[{"quantity":375,"price":154.9,"orders":1},{"quantity":250,"price":154.85,"orders":2},{"quantity":125,"price":154.4,"orders":1},{"quantity":375,"price":154.35,"orders":1},{"quantity":500,"price":154.05,"orders":1}],"sell":[{"quantity":125,"price":195.3,"orders":1},{"quantity":875,"price":195.35,"orders":2},{"quantity":625,"price":197.05,"orders":1},{"quantity":1750,"price":197.55,"orders":1},{"quantity":1250,"price":200.5,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":157.0,"volume":17875,"average_price":132.19,"oi":14750.0,"net_change":0.9,"total_buy_quantity":7750.0,"total_sell_quantity":12125.0,"lower_circuit_limit":26.75,"upper_circuit_limit":285.45,"last_trade_time":"1746696838931","oi_day_high":15875.0,"oi_day_low":13750.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":26.75,"high":28.95,"low":19.4,"close":20.15},"depth":{"buy":[{"quantity":1200,"price":20.1,"orders":1},{"quantity":1200,"price":20.05,"orders":1},{"quantity":1200,"price":19.7,"orders":1},{"quantity":1200,"price":19.65,"orders":1},{"quantity":2400,"price":19.6,"orders":2}],"sell":[{"quantity":1200,"price":20.25,"orders":1},{"quantity":1200,"price":20.45,"orders":1},{"quantity":1200,"price":20.5,"orders":1},{"quantity":2400,"price":21.0,"orders":2},{"quantity":1200,"price":21.05,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":20.15,"volume":610800,"average_price":22.67,"oi":542400.0,"net_change":-8.65,"total_buy_quantity":207600.0,"total_sell_quantity":196800.0,"lower_circuit_limit":6.35,"upper_circuit_limit":51.25,"last_trade_time":"1746698381093","oi_day_high":544800.0,"oi_day_low":499200.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":6.2,"high":7.2,"low":6.2,"close":7.2},"depth":{"buy":[{"quantity":5000,"price":5.9,"orders":1},{"quantity":2500,"price":5.65,"orders":1},{"quantity":22500,"price":4.1,"orders":1},{"quantity":22500,"price":3.8,"orders":1},{"quantity":32500,"price":3.4,"orders":1}],"sell":[{"quantity":10000,"price":8.0,"orders":4},{"quantity":5000,"price":9.0,"orders":1},{"quantity":12500,"price":9.9,"orders":2},{"quantity":2500,"price":10.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":7.2,"volume":22500,"average_price":6.34,"oi":517500.0,"net_change":1.95,"total_buy_quantity":340000.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1746698373405","oi_day_high":535000.0,"oi_day_low":517500.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":330.35,"high":419.6,"low":272.6,"close":414.2},"depth":{"buy":[{"quantity":100,"price":414.85,"orders":1},{"quantity":100,"price":414.8,"orders":1},{"quantity":100,"price":414.6,"orders":1},{"quantity":200,"price":414.5,"orders":1},{"quantity":200,"price":414.1,"orders":1}],"sell":[{"quantity":100,"price":418.75,"orders":1},{"quantity":100,"price":418.8,"orders":1},{"quantity":200,"price":419.95,"orders":1},{"quantity":200,"price":422.95,"orders":1},{"quantity":100,"price":425.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":414.2,"volume":122400,"average_price":316.61,"oi":48200.0,"net_change":72.2,"total_buy_quantity":10400.0,"total_sell_quantity":12700.0,"lower_circuit_limit":88.25,"upper_circuit_limit":595.75,"last_trade_time":"1746698376477","oi_day_high":50800.0,"oi_day_low":41700.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":2.0,"high":2.95,"low":1.5,"close":1.6},"depth":{"buy":[{"quantity":60000,"price":1.6,"orders":5},{"quantity":112500,"price":1.55,"orders":10},{"quantity":195000,"price":1.5,"orders":10},{"quantity":45000,"price":1.45,"orders":5},{"quantity":112500,"price":1.4,"orders":4}],"sell":[{"quantity":120000,"price":1.7,"orders":7},{"quantity":52500,"price":1.75,"orders":7},{"quantity":60000,"price":1.8,"orders":3},{"quantity":45000,"price":1.85,"orders":2},{"quantity":135000,"price":1.9,"orders":5}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":1.6,"volume":23707500,"average_price":2.28,"oi":9600000.0,"net_change":-0.25,"total_buy_quantity":2070000.0,"total_sell_quantity":2272500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1746698374266","oi_day_high":1.01775E7,"oi_day_low":9472500.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":2.8,"high":2.8,"low":1.8,"close":1.9},"depth":{"buy":[{"quantity":17325,"price":1.85,"orders":6},{"quantity":132825,"price":1.8,"orders":22},{"quantity":63525,"price":1.75,"orders":9},{"quantity":48125,"price":1.7,"orders":7},{"quantity":7700,"price":1.65,"orders":2}],"sell":[{"quantity":19250,"price":1.9,"orders":7},{"quantity":17325,"price":1.95,"orders":7},{"quantity":36575,"price":2.0,"orders":8},{"quantity":17325,"price":2.05,"orders":5},{"quantity":77000,"price":2.1,"orders":8}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":1.9,"volume":4679675,"average_price":2.28,"oi":8616300.0,"net_change":-0.9,"total_buy_quantity":1307075.0,"total_sell_quantity":1615075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1746698371258","oi_day_high":8885800.0,"oi_day_low":7449750.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":22.25,"high":24.15,"low":13.8,"close":14.4},"depth":{"buy":[{"quantity":1100,"price":14.1,"orders":1},{"quantity":1100,"price":13.95,"orders":1},{"quantity":550,"price":13.9,"orders":1},{"quantity":1100,"price":13.75,"orders":1},{"quantity":1100,"price":13.7,"orders":2}],"sell":[{"quantity":1100,"price":14.3,"orders":2},{"quantity":1100,"price":14.35,"orders":1},{"quantity":550,"price":14.4,"orders":1},{"quantity":1100,"price":14.45,"orders":1},{"quantity":1650,"price":14.5,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":14.4,"volume":507650,"average_price":16.82,"oi":662750.0,"net_change":-8.45,"total_buy_quantity":173250.0,"total_sell_quantity":180400.0,"lower_circuit_limit":0.85,"upper_circuit_limit":44.85,"last_trade_time":"1746698348744","oi_day_high":670450.0,"oi_day_low":592350.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":9.05,"high":9.35,"low":5.3,"close":5.65},"depth":{"buy":[{"quantity":6000,"price":5.55,"orders":2},{"quantity":4000,"price":5.5,"orders":2},{"quantity":10000,"price":5.45,"orders":4},{"quantity":4000,"price":5.4,"orders":2},{"quantity":6000,"price":5.35,"orders":2}],"sell":[{"quantity":4000,"price":5.8,"orders":2},{"quantity":10000,"price":5.85,"orders":4},{"quantity":4000,"price":5.9,"orders":2},{"quantity":6000,"price":5.95,"orders":2},{"quantity":2000,"price":6.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":5.65,"volume":11626000,"average_price":6.55,"oi":2778000.0,"net_change":-4.1,"total_buy_quantity":314000.0,"total_sell_quantity":674000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1746698398110","oi_day_high":3416000.0,"oi_day_low":2752000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":10.35,"high":10.75,"low":8.2,"close":8.55},"depth":{"buy":[{"quantity":1500,"price":8.45,"orders":2},{"quantity":4500,"price":8.4,"orders":4},{"quantity":1500,"price":8.35,"orders":2},{"quantity":1500,"price":8.3,"orders":2},{"quantity":1500,"price":8.25,"orders":1}],"sell":[{"quantity":750,"price":8.7,"orders":1},{"quantity":750,"price":8.75,"orders":1},{"quantity":750,"price":8.8,"orders":1},{"quantity":750,"price":8.85,"orders":1},{"quantity":1500,"price":8.9,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":8.55,"volume":519000,"average_price":9.41,"oi":786000.0,"net_change":-0.5,"total_buy_quantity":561750.0,"total_sell_quantity":177750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1746698389078","oi_day_high":822750.0,"oi_day_low":773250.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":11.0,"high":18.9,"low":7.5,"close":18.15},"depth":{"buy":[{"quantity":2000,"price":18.5,"orders":2},{"quantity":1000,"price":18.45,"orders":1},{"quantity":1000,"price":18.4,"orders":1},{"quantity":2000,"price":18.35,"orders":1},{"quantity":1000,"price":18.3,"orders":1}],"sell":[{"quantity":1000,"price":18.65,"orders":1},{"quantity":1000,"price":18.75,"orders":1},{"quantity":1000,"price":18.8,"orders":1},{"quantity":1000,"price":18.85,"orders":1},{"quantity":5000,"price":18.9,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":18.15,"volume":1254000,"average_price":12.25,"oi":587000.0,"net_change":5.95,"total_buy_quantity":441000.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1746698397250","oi_day_high":595000.0,"oi_day_low":330000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":170.1,"high":207.95,"low":147.0,"close":155.9},"depth":{"buy":[{"quantity":100,"price":155.1,"orders":1},{"quantity":700,"price":155.0,"orders":6},{"quantity":100,"price":154.6,"orders":1},{"quantity":200,"price":154.55,"orders":1},{"quantity":100,"price":154.1,"orders":1}],"sell":[{"quantity":100,"price":156.3,"orders":1},{"quantity":100,"price":156.35,"orders":1},{"quantity":100,"price":156.45,"orders":1},{"quantity":100,"price":156.6,"orders":1},{"quantity":100,"price":156.7,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":155.9,"volume":701500,"average_price":185.15,"oi":262300.0,"net_change":-6.95,"total_buy_quantity":29900.0,"total_sell_quantity":45700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":365.15,"last_trade_time":"1746698389874","oi_day_high":300300.0,"oi_day_low":258100.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":26.5,"high":27.85,"low":18.3,"close":19.05},"depth":{"buy":[{"quantity":5000,"price":18.05,"orders":2},{"quantity":2500,"price":18.0,"orders":1},{"quantity":2500,"price":17.95,"orders":1},{"quantity":2500,"price":17.8,"orders":1},{"quantity":2500,"price":17.7,"orders":1}],"sell":[{"quantity":2500,"price":18.75,"orders":1},{"quantity":2500,"price":18.8,"orders":1},{"quantity":2500,"price":19.15,"orders":1},{"quantity":10000,"price":19.75,"orders":1},{"quantity":32500,"price":20.05,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":19.05,"volume":210000,"average_price":21.95,"oi":350000.0,"net_change":-8.7,"total_buy_quantity":160000.0,"total_sell_quantity":232500.0,"lower_circuit_limit":7.75,"upper_circuit_limit":47.75,"last_trade_time":"1746697838120","oi_day_high":377500.0,"oi_day_low":345000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":6.65,"high":7.1,"low":4.45,"close":4.5},"depth":{"buy":[{"quantity":7050,"price":4.4,"orders":3},{"quantity":14100,"price":4.35,"orders":5},{"quantity":11750,"price":4.3,"orders":5},{"quantity":9400,"price":4.25,"orders":3},{"quantity":2350,"price":4.2,"orders":1}],"sell":[{"quantity":4700,"price":4.5,"orders":2},{"quantity":11750,"price":4.55,"orders":5},{"quantity":7050,"price":4.6,"orders":3},{"quantity":9400,"price":4.65,"orders":3},{"quantity":7050,"price":4.7,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":4.5,"volume":686200,"average_price":5.74,"oi":888300.0,"net_change":-1.95,"total_buy_quantity":545200.0,"total_sell_quantity":465300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1746698379497","oi_day_high":925900.0,"oi_day_low":841300.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":21.25,"high":29.05,"low":16.65,"close":24.25},"depth":{"buy":[{"quantity":2500,"price":24.1,"orders":2},{"quantity":1250,"price":23.95,"orders":1},{"quantity":2500,"price":23.9,"orders":1},{"quantity":3750,"price":23.8,"orders":2},{"quantity":2500,"price":23.7,"orders":1}],"sell":[{"quantity":1250,"price":24.45,"orders":1},{"quantity":1250,"price":24.5,"orders":1},{"quantity":1250,"price":24.55,"orders":1},{"quantity":2500,"price":24.6,"orders":1},{"quantity":3750,"price":24.75,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":24.25,"volume":458750,"average_price":20.76,"oi":380000.0,"net_change":8.75,"total_buy_quantity":475000.0,"total_sell_quantity":168750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.95,"last_trade_time":"1746698397773","oi_day_high":391250.0,"oi_day_low":362500.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":19.8,"high":25.9,"low":19.75,"close":25.9},"depth":{"buy":[{"quantity":1800,"price":26.0,"orders":1},{"quantity":5400,"price":25.95,"orders":3},{"quantity":1800,"price":25.9,"orders":1},{"quantity":1800,"price":25.5,"orders":1},{"quantity":1800,"price":25.45,"orders":1}],"sell":[{"quantity":1800,"price":26.55,"orders":1},{"quantity":1800,"price":26.95,"orders":1},{"quantity":1800,"price":27.4,"orders":1},{"quantity":5400,"price":27.45,"orders":1},{"quantity":18000,"price":27.6,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":25.9,"volume":12600,"average_price":22.55,"oi":70200.0,"net_change":6.75,"total_buy_quantity":187200.0,"total_sell_quantity":79200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1746698325128","oi_day_high":72000.0,"oi_day_low":68400.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":4.75,"high":5.65,"low":2.75,"close":2.85},"depth":{"buy":[{"quantity":15600,"price":2.75,"orders":5},{"quantity":7800,"price":2.7,"orders":3},{"quantity":13000,"price":2.65,"orders":4},{"quantity":28600,"price":2.6,"orders":3},{"quantity":7800,"price":2.55,"orders":2}],"sell":[{"quantity":2600,"price":2.85,"orders":1},{"quantity":7800,"price":2.9,"orders":3},{"quantity":23400,"price":2.95,"orders":6},{"quantity":10400,"price":3.0,"orders":4},{"quantity":13000,"price":3.05,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":2.85,"volume":1318200,"average_price":4.19,"oi":1006200.0,"net_change":-1.6,"total_buy_quantity":574600.0,"total_sell_quantity":785200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1746698379576","oi_day_high":1170000.0,"oi_day_low":1006200.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":13.35,"high":14.1,"low":9.15,"close":9.3},"depth":{"buy":[{"quantity":2300,"price":9.15,"orders":2},{"quantity":4600,"price":9.1,"orders":4},{"quantity":11500,"price":9.05,"orders":8},{"quantity":31050,"price":9.0,"orders":18},{"quantity":5750,"price":8.95,"orders":3}],"sell":[{"quantity":5750,"price":9.2,"orders":4},{"quantity":6900,"price":9.25,"orders":5},{"quantity":12650,"price":9.3,"orders":8},{"quantity":11500,"price":9.35,"orders":8},{"quantity":6900,"price":9.4,"orders":5}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":9.3,"volume":4522950,"average_price":10.85,"oi":4708100.0,"net_change":-4.25,"total_buy_quantity":371450.0,"total_sell_quantity":1046500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1746698399918","oi_day_high":4924300.0,"oi_day_low":4463150.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":198.9,"high":198.9,"low":135.0,"close":182.15},"depth":{"buy":[{"quantity":100,"price":179.7,"orders":1},{"quantity":100,"price":179.65,"orders":1},{"quantity":100,"price":179.15,"orders":1},{"quantity":100,"price":178.85,"orders":1},{"quantity":100,"price":178.6,"orders":1}],"sell":[{"quantity":100,"price":185.6,"orders":1},{"quantity":100,"price":185.65,"orders":1},{"quantity":200,"price":185.95,"orders":1},{"quantity":200,"price":188.95,"orders":1},{"quantity":100,"price":190.6,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":182.15,"volume":132700,"average_price":157.81,"oi":23400.0,"net_change":-21.55,"total_buy_quantity":8600.0,"total_sell_quantity":10200.0,"lower_circuit_limit":81.2,"upper_circuit_limit":326.2,"last_trade_time":"1746698384989","oi_day_high":25200.0,"oi_day_low":16400.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":59.8,"high":82.25,"low":53.6,"close":82.25},"depth":{"buy":[{"quantity":1000,"price":84.15,"orders":1},{"quantity":1000,"price":84.1,"orders":1},{"quantity":1000,"price":84.0,"orders":1},{"quantity":3000,"price":83.8,"orders":3},{"quantity":1000,"price":83.7,"orders":1}],"sell":[{"quantity":1000,"price":86.55,"orders":1},{"quantity":2000,"price":86.6,"orders":2},{"quantity":1000,"price":86.75,"orders":1},{"quantity":2000,"price":87.0,"orders":2},{"quantity":1000,"price":87.45,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":82.25,"volume":96000,"average_price":67.06,"oi":186000.0,"net_change":20.5,"total_buy_quantity":109000.0,"total_sell_quantity":55000.0,"lower_circuit_limit":26.15,"upper_circuit_limit":97.35,"last_trade_time":"1746698272791","oi_day_high":217000.0,"oi_day_low":182000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":633.95,"high":635.05,"low":468.5,"close":493.6},"depth":{"buy":[{"quantity":150,"price":414.65,"orders":1},{"quantity":75,"price":414.6,"orders":1},{"quantity":375,"price":414.55,"orders":1},{"quantity":600,"price":410.4,"orders":1},{"quantity":75,"price":407.1,"orders":1}],"sell":[{"quantity":150,"price":529.6,"orders":1},{"quantity":75,"price":529.65,"orders":1},{"quantity":75,"price":529.7,"orders":1},{"quantity":225,"price":529.75,"orders":1},{"quantity":150,"price":542.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":493.6,"volume":5775,"average_price":552.83,"oi":6900.0,"net_change":-78.6,"total_buy_quantity":3750.0,"total_sell_quantity":5400.0,"lower_circuit_limit":46.85,"upper_circuit_limit":1097.55,"last_trade_time":"1746698332085","oi_day_high":6900.0,"oi_day_low":6225.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":1922.75,"high":1922.75,"low":1922.75,"close":1922.75},"depth":{"buy":[{"quantity":75,"price":1678.05,"orders":1},{"quantity":25,"price":1678.0,"orders":1},{"quantity":100,"price":1677.95,"orders":1},{"quantity":250,"price":1634.3,"orders":1},{"quantity":125,"price":1543.5,"orders":1}],"sell":[{"quantity":25,"price":2095.55,"orders":1},{"quantity":100,"price":2095.6,"orders":1},{"quantity":250,"price":2139.4,"orders":1},{"quantity":125,"price":2234.3,"orders":1},{"quantity":250,"price":2292.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":1922.75,"volume":0,"average_price":0.0,"oi":675.0,"net_change":0.0,"total_buy_quantity":1575.0,"total_sell_quantity":750.0,"lower_circuit_limit":572.35,"upper_circuit_limit":2346.95,"last_trade_time":"1746169644000","oi_day_high":1350.0,"oi_day_low":200.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":61.1,"high":61.1,"low":39.75,"close":40.75},"depth":{"buy":[{"quantity":150,"price":39.1,"orders":1},{"quantity":150,"price":39.05,"orders":1},{"quantity":150,"price":38.6,"orders":1},{"quantity":150,"price":38.55,"orders":1},{"quantity":300,"price":38.45,"orders":1}],"sell":[{"quantity":150,"price":40.7,"orders":1},{"quantity":300,"price":40.75,"orders":1},{"quantity":150,"price":41.25,"orders":1},{"quantity":300,"price":41.3,"orders":2},{"quantity":150,"price":41.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":40.75,"volume":48300,"average_price":48.43,"oi":46350.0,"net_change":-24.05,"total_buy_quantity":28500.0,"total_sell_quantity":30300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.5,"last_trade_time":"1746698390813","oi_day_high":47400.0,"oi_day_low":45000.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":56.05,"high":63.35,"low":54.15,"close":57.75},"depth":{"buy":[{"quantity":800,"price":57.75,"orders":2},{"quantity":400,"price":57.65,"orders":1},{"quantity":1200,"price":57.5,"orders":2},{"quantity":800,"price":57.45,"orders":2},{"quantity":400,"price":57.35,"orders":1}],"sell":[{"quantity":400,"price":58.0,"orders":1},{"quantity":400,"price":58.05,"orders":1},{"quantity":800,"price":58.3,"orders":1},{"quantity":400,"price":58.35,"orders":1},{"quantity":1200,"price":58.45,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":57.75,"volume":549600,"average_price":58.22,"oi":597200.0,"net_change":-0.65,"total_buy_quantity":38000.0,"total_sell_quantity":51200.0,"lower_circuit_limit":13.2,"upper_circuit_limit":103.6,"last_trade_time":"1746698398300","oi_day_high":597200.0,"oi_day_low":535200.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":96.45,"high":138.5,"low":89.4,"close":138.5},"depth":{"buy":[{"quantity":625,"price":134.6,"orders":1},{"quantity":625,"price":133.35,"orders":1},{"quantity":625,"price":133.3,"orders":1},{"quantity":625,"price":131.2,"orders":1},{"quantity":2500,"price":130.9,"orders":1}],"sell":[{"quantity":625,"price":139.75,"orders":1},{"quantity":625,"price":139.8,"orders":1},{"quantity":625,"price":139.9,"orders":1},{"quantity":1250,"price":139.95,"orders":1},{"quantity":625,"price":140.65,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":138.5,"volume":71250,"average_price":109.17,"oi":176875.0,"net_change":41.4,"total_buy_quantity":56875.0,"total_sell_quantity":50000.0,"lower_circuit_limit":34.0,"upper_circuit_limit":160.2,"last_trade_time":"1746698395639","oi_day_high":188125.0,"oi_day_low":173750.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":78.55,"high":98.75,"low":59.8,"close":98.75},"depth":{"buy":[{"quantity":300,"price":97.15,"orders":1},{"quantity":300,"price":97.1,"orders":1},{"quantity":300,"price":96.05,"orders":1},{"quantity":450,"price":95.85,"orders":1},{"quantity":150,"price":95.15,"orders":1}],"sell":[{"quantity":300,"price":98.45,"orders":1},{"quantity":450,"price":98.9,"orders":1},{"quantity":300,"price":98.95,"orders":1},{"quantity":450,"price":99.8,"orders":1},{"quantity":150,"price":99.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":98.75,"volume":596400,"average_price":75.23,"oi":476850.0,"net_change":17.2,"total_buy_quantity":33900.0,"total_sell_quantity":25350.0,"lower_circuit_limit":8.35,"upper_circuit_limit":154.75,"last_trade_time":"1746698398222","oi_day_high":480600.0,"oi_day_low":408750.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":22.5,"high":26.1,"low":22.05,"close":22.3},"depth":{"buy":[{"quantity":850,"price":13.4,"orders":1},{"quantity":850,"price":13.35,"orders":1},{"quantity":18700,"price":13.15,"orders":1},{"quantity":8500,"price":11.3,"orders":1},{"quantity":8500,"price":10.25,"orders":1}],"sell":[{"quantity":850,"price":18.7,"orders":1},{"quantity":850,"price":18.75,"orders":1},{"quantity":17000,"price":20.05,"orders":1},{"quantity":25500,"price":23.45,"orders":1},{"quantity":3400,"price":23.5,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":22.3,"volume":28050,"average_price":23.87,"oi":21250.0,"net_change":4.3,"total_buy_quantity":190400.0,"total_sell_quantity":75650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1746694669246","oi_day_high":22100.0,"oi_day_low":17850.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":88.2,"high":109.6,"low":78.75,"close":80.15},"depth":{"buy":[{"quantity":50,"price":79.4,"orders":1},{"quantity":50,"price":79.35,"orders":1},{"quantity":50,"price":78.35,"orders":1},{"quantity":50,"price":78.3,"orders":1},{"quantity":50,"price":75.05,"orders":1}],"sell":[{"quantity":50,"price":82.8,"orders":1},{"quantity":50,"price":82.85,"orders":1},{"quantity":50,"price":82.95,"orders":1},{"quantity":200,"price":83.0,"orders":3},{"quantity":50,"price":84.25,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":80.15,"volume":47200,"average_price":90.77,"oi":147150.0,"net_change":-13.7,"total_buy_quantity":7450.0,"total_sell_quantity":16850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.05,"last_trade_time":"1746698398131","oi_day_high":148900.0,"oi_day_low":146450.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":51.45,"high":63.45,"low":40.85,"close":63.45},"depth":{"buy":[{"quantity":175,"price":62.7,"orders":1},{"quantity":175,"price":62.65,"orders":1},{"quantity":350,"price":62.45,"orders":2},{"quantity":175,"price":62.05,"orders":1},{"quantity":350,"price":62.0,"orders":2}],"sell":[{"quantity":175,"price":63.95,"orders":1},{"quantity":1050,"price":64.0,"orders":2},{"quantity":525,"price":64.35,"orders":2},{"quantity":175,"price":64.9,"orders":1},{"quantity":175,"price":64.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":63.45,"volume":669550,"average_price":49.95,"oi":530075.0,"net_change":11.25,"total_buy_quantity":71575.0,"total_sell_quantity":37975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.55,"last_trade_time":"1746698398620","oi_day_high":530075.0,"oi_day_low":507850.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":60.4,"high":111.7,"low":56.0,"close":111.7},"depth":{"buy":[{"quantity":125,"price":106.65,"orders":1},{"quantity":125,"price":106.6,"orders":1},{"quantity":125,"price":105.2,"orders":1},{"quantity":125,"price":105.15,"orders":1},{"quantity":125,"price":104.0,"orders":1}],"sell":[{"quantity":125,"price":111.95,"orders":1},{"quantity":250,"price":112.0,"orders":2},{"quantity":125,"price":112.95,"orders":1},{"quantity":250,"price":113.0,"orders":1},{"quantity":125,"price":113.8,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":111.7,"volume":290000,"average_price":83.45,"oi":154750.0,"net_change":45.25,"total_buy_quantity":23000.0,"total_sell_quantity":12750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":184.8,"last_trade_time":"1746698393312","oi_day_high":203500.0,"oi_day_low":154750.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":32.8,"high":43.05,"low":31.5,"close":41.4},"depth":{"buy":[{"quantity":3000,"price":43.65,"orders":1},{"quantity":1000,"price":43.6,"orders":1},{"quantity":1000,"price":43.5,"orders":1},{"quantity":3000,"price":43.25,"orders":1},{"quantity":4000,"price":43.1,"orders":1}],"sell":[{"quantity":1000,"price":46.3,"orders":1},{"quantity":1000,"price":46.5,"orders":1},{"quantity":1000,"price":46.65,"orders":1},{"quantity":1000,"price":47.15,"orders":1},{"quantity":5000,"price":47.2,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":41.4,"volume":25000,"average_price":38.14,"oi":222000.0,"net_change":6.45,"total_buy_quantity":101000.0,"total_sell_quantity":90000.0,"lower_circuit_limit":12.55,"upper_circuit_limit":57.35,"last_trade_time":"1746697111486","oi_day_high":222000.0,"oi_day_low":212000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":197.0,"high":201.75,"low":123.25,"close":129.25},"depth":{"buy":[{"quantity":100,"price":127.7,"orders":1},{"quantity":100,"price":127.65,"orders":1},{"quantity":100,"price":123.35,"orders":1},{"quantity":100,"price":123.3,"orders":1},{"quantity":100,"price":123.25,"orders":1}],"sell":[{"quantity":100,"price":129.8,"orders":1},{"quantity":100,"price":129.85,"orders":1},{"quantity":100,"price":131.2,"orders":1},{"quantity":100,"price":131.25,"orders":1},{"quantity":100,"price":132.55,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":129.25,"volume":144200,"average_price":159.5,"oi":139000.0,"net_change":-68.35,"total_buy_quantity":17400.0,"total_sell_quantity":24100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":359.75,"last_trade_time":"1746698379640","oi_day_high":139700.0,"oi_day_low":120400.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":34.2,"high":34.85,"low":18.65,"close":18.75},"depth":{"buy":[{"quantity":500,"price":18.5,"orders":1},{"quantity":500,"price":18.4,"orders":1},{"quantity":500,"price":18.0,"orders":1},{"quantity":500,"price":16.8,"orders":1},{"quantity":2500,"price":16.75,"orders":1}],"sell":[{"quantity":1000,"price":18.75,"orders":2},{"quantity":500,"price":18.95,"orders":1},{"quantity":1000,"price":19.0,"orders":1},{"quantity":500,"price":19.6,"orders":1},{"quantity":500,"price":19.65,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":18.75,"volume":559500,"average_price":23.94,"oi":652000.0,"net_change":-14.6,"total_buy_quantity":346500.0,"total_sell_quantity":102500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.4,"last_trade_time":"1746698383412","oi_day_high":653500.0,"oi_day_low":602500.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":0.7,"high":0.75,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":73125,"price":0.4,"orders":7},{"quantity":248625,"price":0.35,"orders":5},{"quantity":181350,"price":0.3,"orders":4},{"quantity":251550,"price":0.25,"orders":7},{"quantity":149175,"price":0.2,"orders":4}],"sell":[{"quantity":43875,"price":0.45,"orders":5},{"quantity":46800,"price":0.5,"orders":9},{"quantity":96525,"price":0.55,"orders":8},{"quantity":114075,"price":0.6,"orders":6},{"quantity":14625,"price":0.65,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":0.4,"volume":953550,"average_price":0.53,"oi":1553175.0,"net_change":-0.3,"total_buy_quantity":1319175.0,"total_sell_quantity":868725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1746698221871","oi_day_high":1635075.0,"oi_day_low":1526850.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":13.9,"high":17.3,"low":11.6,"close":17.5},"depth":{"buy":[{"quantity":1500,"price":17.1,"orders":1},{"quantity":1500,"price":17.05,"orders":1},{"quantity":4500,"price":17.0,"orders":3},{"quantity":1500,"price":16.95,"orders":1},{"quantity":3000,"price":16.9,"orders":2}],"sell":[{"quantity":1500,"price":17.3,"orders":1},{"quantity":3000,"price":17.35,"orders":2},{"quantity":1500,"price":17.5,"orders":1},{"quantity":3000,"price":17.55,"orders":2},{"quantity":1500,"price":17.6,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":17.5,"volume":165000,"average_price":14.07,"oi":231000.0,"net_change":3.15,"total_buy_quantity":207000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1746698395083","oi_day_high":255000.0,"oi_day_low":231000.0},"NSE_FO:NAUKRI25MAY1440CE":{"ohlc":{"open":28.65,"high":34.0,"low":20.25,"close":20.95},"depth":{"buy":[{"quantity":375,"price":20.95,"orders":1},{"quantity":375,"price":20.75,"orders":1},{"quantity":375,"price":20.65,"orders":1},{"quantity":1125,"price":20.5,"orders":1},{"quantity":375,"price":20.4,"orders":1}],"sell":[{"quantity":375,"price":21.95,"orders":1},{"quantity":750,"price":22.0,"orders":1},{"quantity":375,"price":22.15,"orders":1},{"quantity":1125,"price":22.55,"orders":1},{"quantity":750,"price":22.6,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY1440CE","last_price":20.95,"volume":201000,"average_price":26.77,"oi":284625.0,"net_change":-9.75,"total_buy_quantity":114375.0,"total_sell_quantity":88500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.05,"last_trade_time":"1746698308096","oi_day_high":292500.0,"oi_day_low":277875.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":120.0,"high":120.0,"low":120.0,"close":120.0},"depth":{"buy":[{"quantity":350,"price":101.05,"orders":1},{"quantity":700,"price":101.0,"orders":1},{"quantity":350,"price":100.0,"orders":1},{"quantity":350,"price":80.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":700,"price":172.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":120.0,"volume":350,"average_price":120.0,"oi":140700.0,"net_change":-18.7,"total_buy_quantity":1750.0,"total_sell_quantity":700.0,"lower_circuit_limit":69.6,"upper_circuit_limit":207.8,"last_trade_time":"1746677266924","oi_day_high":140700.0,"oi_day_low":140700.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":65.7,"high":129.35,"low":65.7,"close":128.0},"depth":{"buy":[{"quantity":350,"price":129.75,"orders":1},{"quantity":350,"price":129.55,"orders":1},{"quantity":350,"price":129.45,"orders":1},{"quantity":350,"price":129.35,"orders":1},{"quantity":350,"price":129.3,"orders":1}],"sell":[{"quantity":350,"price":135.1,"orders":1},{"quantity":350,"price":135.15,"orders":1},{"quantity":700,"price":136.45,"orders":1},{"quantity":350,"price":136.5,"orders":1},{"quantity":700,"price":137.4,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":128.0,"volume":280700,"average_price":84.77,"oi":59150.0,"net_change":58.9,"total_buy_quantity":24150.0,"total_sell_quantity":39200.0,"lower_circuit_limit":1.9,"upper_circuit_limit":255.8,"last_trade_time":"1746698110751","oi_day_high":94850.0,"oi_day_low":45150.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":78.8,"high":110.6,"low":73.7,"close":110.6},"depth":{"buy":[{"quantity":250,"price":112.75,"orders":1},{"quantity":250,"price":112.7,"orders":1},{"quantity":250,"price":112.65,"orders":1},{"quantity":500,"price":112.55,"orders":1},{"quantity":500,"price":111.05,"orders":1}],"sell":[{"quantity":250,"price":117.4,"orders":1},{"quantity":250,"price":117.45,"orders":1},{"quantity":1000,"price":121.1,"orders":1},{"quantity":3250,"price":121.25,"orders":2},{"quantity":1250,"price":123.55,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":110.6,"volume":13500,"average_price":93.01,"oi":174000.0,"net_change":32.5,"total_buy_quantity":30000.0,"total_sell_quantity":12000.0,"lower_circuit_limit":24.35,"upper_circuit_limit":131.85,"last_trade_time":"1746698014366","oi_day_high":176750.0,"oi_day_low":174000.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":169.2,"high":227.0,"low":169.2,"close":219.7},"depth":{"buy":[{"quantity":150,"price":217.1,"orders":1},{"quantity":300,"price":217.05,"orders":1},{"quantity":150,"price":216.5,"orders":1},{"quantity":150,"price":216.45,"orders":1},{"quantity":150,"price":216.2,"orders":1}],"sell":[{"quantity":150,"price":218.05,"orders":1},{"quantity":150,"price":218.1,"orders":1},{"quantity":150,"price":218.85,"orders":1},{"quantity":150,"price":218.9,"orders":1},{"quantity":150,"price":218.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":219.7,"volume":17700,"average_price":198.26,"oi":46800.0,"net_change":50.95,"total_buy_quantity":10950.0,"total_sell_quantity":9600.0,"lower_circuit_limit":61.15,"upper_circuit_limit":276.35,"last_trade_time":"1746698340003","oi_day_high":47100.0,"oi_day_low":46050.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":16.05,"high":21.45,"low":12.3,"close":20.8},"depth":{"buy":[{"quantity":1000,"price":20.65,"orders":1},{"quantity":1000,"price":20.6,"orders":1},{"quantity":1000,"price":20.55,"orders":1},{"quantity":1000,"price":20.5,"orders":1},{"quantity":2000,"price":20.45,"orders":1}],"sell":[{"quantity":1000,"price":20.85,"orders":1},{"quantity":1000,"price":20.9,"orders":1},{"quantity":3000,"price":20.95,"orders":2},{"quantity":3000,"price":21.0,"orders":3},{"quantity":1000,"price":21.05,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":20.8,"volume":1208000,"average_price":16.4,"oi":358000.0,"net_change":1.35,"total_buy_quantity":172000.0,"total_sell_quantity":184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1746698391898","oi_day_high":427000.0,"oi_day_low":358000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":29.0,"high":48.05,"low":27.05,"close":46.65},"depth":{"buy":[{"quantity":875,"price":45.95,"orders":1},{"quantity":875,"price":45.9,"orders":1},{"quantity":875,"price":45.0,"orders":1},{"quantity":875,"price":44.95,"orders":1},{"quantity":6125,"price":44.8,"orders":2}],"sell":[{"quantity":875,"price":46.5,"orders":1},{"quantity":875,"price":46.65,"orders":1},{"quantity":875,"price":47.1,"orders":1},{"quantity":875,"price":47.25,"orders":1},{"quantity":875,"price":47.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":46.65,"volume":190750,"average_price":32.31,"oi":454125.0,"net_change":19.4,"total_buy_quantity":93625.0,"total_sell_quantity":91000.0,"lower_circuit_limit":6.65,"upper_circuit_limit":79.45,"last_trade_time":"1746698239776","oi_day_high":462875.0,"oi_day_low":445375.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":1.9,"high":2.45,"low":1.6,"close":1.6},"depth":{"buy":[{"quantity":14475,"price":1.4,"orders":3},{"quantity":14475,"price":1.35,"orders":3},{"quantity":9650,"price":1.3,"orders":2},{"quantity":33775,"price":1.25,"orders":3},{"quantity":9650,"price":1.2,"orders":2}],"sell":[{"quantity":4825,"price":1.55,"orders":1},{"quantity":4825,"price":1.6,"orders":1},{"quantity":9650,"price":1.65,"orders":2},{"quantity":28950,"price":1.7,"orders":2},{"quantity":28950,"price":1.75,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":1.6,"volume":120625,"average_price":1.99,"oi":366700.0,"net_change":-0.25,"total_buy_quantity":506625.0,"total_sell_quantity":622425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1746697801254","oi_day_high":386000.0,"oi_day_low":366700.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":113.15,"high":113.15,"low":107.55,"close":107.55},"depth":{"buy":[{"quantity":350,"price":156.1,"orders":1},{"quantity":700,"price":156.05,"orders":1},{"quantity":700,"price":154.55,"orders":1},{"quantity":700,"price":153.05,"orders":1},{"quantity":1400,"price":150.55,"orders":1}],"sell":[{"quantity":700,"price":163.25,"orders":2},{"quantity":700,"price":163.3,"orders":2},{"quantity":350,"price":163.4,"orders":1},{"quantity":3500,"price":163.6,"orders":1},{"quantity":1750,"price":163.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":107.55,"volume":2800,"average_price":110.33,"oi":21000.0,"net_change":-5.5,"total_buy_quantity":29400.0,"total_sell_quantity":13300.0,"lower_circuit_limit":39.15,"upper_circuit_limit":186.95,"last_trade_time":"1746677794515","oi_day_high":21700.0,"oi_day_low":21000.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":92.8,"high":92.8,"low":82.0,"close":86.0},"depth":{"buy":[{"quantity":400,"price":75.1,"orders":1},{"quantity":800,"price":75.05,"orders":1},{"quantity":800,"price":74.05,"orders":1},{"quantity":400,"price":73.55,"orders":1},{"quantity":2000,"price":73.05,"orders":1}],"sell":[{"quantity":400,"price":78.8,"orders":1},{"quantity":400,"price":78.85,"orders":1},{"quantity":400,"price":79.05,"orders":1},{"quantity":1200,"price":81.65,"orders":1},{"quantity":1600,"price":82.6,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":86.0,"volume":1200,"average_price":86.93,"oi":28400.0,"net_change":-24.4,"total_buy_quantity":22800.0,"total_sell_quantity":39600.0,"lower_circuit_limit":32.2,"upper_circuit_limit":188.6,"last_trade_time":"1746696955537","oi_day_high":28400.0,"oi_day_low":28000.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":9.0,"high":9.0,"low":5.9,"close":6.05},"depth":{"buy":[{"quantity":9750,"price":6.0,"orders":2},{"quantity":14625,"price":5.95,"orders":3},{"quantity":4875,"price":5.9,"orders":1},{"quantity":4875,"price":5.85,"orders":1},{"quantity":4875,"price":5.8,"orders":1}],"sell":[{"quantity":4875,"price":6.1,"orders":1},{"quantity":24375,"price":6.15,"orders":4},{"quantity":19500,"price":6.2,"orders":4},{"quantity":9750,"price":6.25,"orders":1},{"quantity":9750,"price":6.3,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":6.05,"volume":156000,"average_price":7.52,"oi":1296750.0,"net_change":-2.9,"total_buy_quantity":658125.0,"total_sell_quantity":653250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1746698373142","oi_day_high":1306500.0,"oi_day_low":1282125.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":7.9,"high":8.65,"low":6.05,"close":6.15},"depth":{"buy":[{"quantity":12000,"price":6.1,"orders":4},{"quantity":21000,"price":6.05,"orders":5},{"quantity":30000,"price":6.0,"orders":6},{"quantity":9000,"price":5.95,"orders":3},{"quantity":12000,"price":5.9,"orders":2}],"sell":[{"quantity":12000,"price":6.2,"orders":4},{"quantity":9000,"price":6.25,"orders":3},{"quantity":9000,"price":6.3,"orders":3},{"quantity":36000,"price":6.35,"orders":4},{"quantity":9000,"price":6.4,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":6.15,"volume":3075000,"average_price":6.89,"oi":2226000.0,"net_change":-1.5,"total_buy_quantity":573000.0,"total_sell_quantity":546000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1746698397445","oi_day_high":2307000.0,"oi_day_low":1995000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":27.0,"high":28.7,"low":14.05,"close":14.25},"depth":{"buy":[{"quantity":400,"price":14.25,"orders":2},{"quantity":200,"price":14.0,"orders":1},{"quantity":400,"price":13.95,"orders":2},{"quantity":200,"price":13.9,"orders":1},{"quantity":200,"price":13.85,"orders":1}],"sell":[{"quantity":200,"price":14.55,"orders":1},{"quantity":200,"price":14.8,"orders":1},{"quantity":200,"price":14.85,"orders":1},{"quantity":400,"price":14.9,"orders":2},{"quantity":200,"price":15.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":14.25,"volume":739600,"average_price":21.82,"oi":227000.0,"net_change":-13.4,"total_buy_quantity":30800.0,"total_sell_quantity":40200.0,"lower_circuit_limit":6.35,"upper_circuit_limit":48.95,"last_trade_time":"1746698380287","oi_day_high":227000.0,"oi_day_low":183600.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":8.7,"high":8.85,"low":6.0,"close":6.0},"depth":{"buy":[{"quantity":14750,"price":5.95,"orders":4},{"quantity":5900,"price":5.9,"orders":2},{"quantity":11800,"price":5.85,"orders":3},{"quantity":5900,"price":5.8,"orders":2},{"quantity":5900,"price":5.75,"orders":1}],"sell":[{"quantity":2950,"price":6.1,"orders":1},{"quantity":14750,"price":6.15,"orders":4},{"quantity":8850,"price":6.2,"orders":3},{"quantity":8850,"price":6.25,"orders":2},{"quantity":2950,"price":6.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":6.0,"volume":480850,"average_price":7.34,"oi":831900.0,"net_change":-2.15,"total_buy_quantity":504450.0,"total_sell_quantity":318600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1746698371763","oi_day_high":846650.0,"oi_day_low":811250.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":31.95,"high":35.85,"low":21.35,"close":22.3},"depth":{"buy":[{"quantity":1000,"price":22.3,"orders":2},{"quantity":500,"price":22.25,"orders":1},{"quantity":1000,"price":22.2,"orders":2},{"quantity":1000,"price":22.15,"orders":2},{"quantity":1000,"price":22.1,"orders":2}],"sell":[{"quantity":500,"price":22.5,"orders":1},{"quantity":2000,"price":22.55,"orders":3},{"quantity":1000,"price":22.6,"orders":2},{"quantity":2000,"price":22.65,"orders":4},{"quantity":1500,"price":22.7,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":22.3,"volume":1937000,"average_price":27.54,"oi":2204000.0,"net_change":-7.05,"total_buy_quantity":241500.0,"total_sell_quantity":288500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.85,"last_trade_time":"1746698399213","oi_day_high":2236500.0,"oi_day_low":2114500.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":66.35,"high":66.35,"low":41.05,"close":43.9},"depth":{"buy":[{"quantity":350,"price":43.4,"orders":1},{"quantity":350,"price":43.35,"orders":1},{"quantity":350,"price":43.25,"orders":1},{"quantity":350,"price":43.0,"orders":1},{"quantity":350,"price":42.95,"orders":1}],"sell":[{"quantity":700,"price":44.8,"orders":2},{"quantity":350,"price":44.9,"orders":1},{"quantity":700,"price":44.95,"orders":1},{"quantity":350,"price":45.5,"orders":1},{"quantity":700,"price":45.55,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":43.9,"volume":271600,"average_price":50.61,"oi":147700.0,"net_change":-24.75,"total_buy_quantity":66850.0,"total_sell_quantity":77700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.95,"last_trade_time":"1746698378337","oi_day_high":159950.0,"oi_day_low":86100.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":118.55,"high":125.45,"low":108.3,"close":112.2},"depth":{"buy":[{"quantity":200,"price":121.2,"orders":1},{"quantity":400,"price":121.05,"orders":1},{"quantity":400,"price":120.05,"orders":1},{"quantity":400,"price":119.05,"orders":1},{"quantity":200,"price":117.8,"orders":1}],"sell":[{"quantity":200,"price":122.9,"orders":1},{"quantity":400,"price":122.95,"orders":1},{"quantity":600,"price":127.9,"orders":1},{"quantity":2000,"price":128.15,"orders":1},{"quantity":2800,"price":129.0,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":112.2,"volume":13000,"average_price":115.15,"oi":59200.0,"net_change":0.55,"total_buy_quantity":26600.0,"total_sell_quantity":19600.0,"lower_circuit_limit":49.2,"upper_circuit_limit":174.1,"last_trade_time":"1746698058157","oi_day_high":62000.0,"oi_day_low":59200.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":92.2,"high":119.85,"low":73.9,"close":118.6},"depth":{"buy":[{"quantity":100,"price":117.5,"orders":1},{"quantity":100,"price":117.45,"orders":1},{"quantity":100,"price":117.4,"orders":1},{"quantity":100,"price":117.35,"orders":1},{"quantity":100,"price":117.1,"orders":1}],"sell":[{"quantity":100,"price":119.6,"orders":1},{"quantity":100,"price":119.65,"orders":1},{"quantity":100,"price":119.8,"orders":1},{"quantity":100,"price":119.85,"orders":1},{"quantity":500,"price":120.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":118.6,"volume":43500,"average_price":89.95,"oi":89500.0,"net_change":21.3,"total_buy_quantity":21600.0,"total_sell_quantity":8700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":204.45,"last_trade_time":"1746698375292","oi_day_high":93500.0,"oi_day_low":86500.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":23.1,"high":35.45,"low":21.0,"close":34.9},"depth":{"buy":[{"quantity":1100,"price":34.55,"orders":1},{"quantity":550,"price":34.5,"orders":1},{"quantity":550,"price":34.45,"orders":1},{"quantity":1100,"price":34.4,"orders":2},{"quantity":1100,"price":34.35,"orders":2}],"sell":[{"quantity":1100,"price":35.0,"orders":2},{"quantity":1650,"price":35.05,"orders":3},{"quantity":2200,"price":35.1,"orders":4},{"quantity":4950,"price":35.15,"orders":4},{"quantity":3850,"price":35.2,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":34.9,"volume":5748600,"average_price":27.71,"oi":1932150.0,"net_change":11.05,"total_buy_quantity":474100.0,"total_sell_quantity":176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.6,"last_trade_time":"1746698399811","oi_day_high":2371600.0,"oi_day_low":1932150.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":7.0,"high":8.0,"low":4.95,"close":5.1},"depth":{"buy":[{"quantity":14850,"price":5.0,"orders":6},{"quantity":16500,"price":4.95,"orders":6},{"quantity":13200,"price":4.9,"orders":6},{"quantity":8250,"price":4.85,"orders":3},{"quantity":4950,"price":4.8,"orders":2}],"sell":[{"quantity":13200,"price":5.1,"orders":5},{"quantity":26400,"price":5.15,"orders":7},{"quantity":34650,"price":5.2,"orders":5},{"quantity":21450,"price":5.25,"orders":5},{"quantity":6600,"price":5.3,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":5.1,"volume":6383850,"average_price":6.52,"oi":5392200.0,"net_change":-2.1,"total_buy_quantity":334950.0,"total_sell_quantity":719400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1746698380426","oi_day_high":5557200.0,"oi_day_low":5169450.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":2.0,"high":2.0,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":12000,"price":1.0,"orders":1},{"quantity":15000,"price":0.75,"orders":2},{"quantity":6000,"price":0.65,"orders":1},{"quantity":9000,"price":0.2,"orders":1},{"quantity":9000,"price":0.15,"orders":1}],"sell":[{"quantity":3000,"price":1.35,"orders":1},{"quantity":3000,"price":1.4,"orders":1},{"quantity":27000,"price":1.5,"orders":1},{"quantity":3000,"price":1.9,"orders":1},{"quantity":3000,"price":2.2,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":1.0,"volume":252000,"average_price":1.09,"oi":1.1397E7,"net_change":-0.6,"total_buy_quantity":57000.0,"total_sell_quantity":324000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1746698358858","oi_day_high":1.1451E7,"oi_day_low":1.1397E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":110.0,"high":110.85,"low":73.75,"close":75.8},"depth":{"buy":[{"quantity":75,"price":74.35,"orders":1},{"quantity":75,"price":74.3,"orders":1},{"quantity":75,"price":73.8,"orders":1},{"quantity":150,"price":73.65,"orders":1},{"quantity":75,"price":72.9,"orders":1}],"sell":[{"quantity":150,"price":75.25,"orders":2},{"quantity":75,"price":75.45,"orders":1},{"quantity":75,"price":75.9,"orders":1},{"quantity":75,"price":75.95,"orders":1},{"quantity":75,"price":76.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":75.8,"volume":135000,"average_price":88.86,"oi":95325.0,"net_change":-37.6,"total_buy_quantity":21675.0,"total_sell_quantity":13275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":247.9,"last_trade_time":"1746698395034","oi_day_high":97950.0,"oi_day_low":83325.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":24.7,"high":27.75,"low":24.65,"close":27.85},"depth":{"buy":[{"quantity":1500,"price":27.65,"orders":1},{"quantity":1500,"price":27.6,"orders":1},{"quantity":1500,"price":27.55,"orders":1},{"quantity":1500,"price":27.3,"orders":1},{"quantity":1500,"price":27.25,"orders":1}],"sell":[{"quantity":1500,"price":27.9,"orders":1},{"quantity":1500,"price":27.95,"orders":1},{"quantity":1500,"price":28.2,"orders":1},{"quantity":3000,"price":28.25,"orders":2},{"quantity":1500,"price":28.4,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":27.85,"volume":85500,"average_price":25.96,"oi":1116000.0,"net_change":3.15,"total_buy_quantity":147000.0,"total_sell_quantity":171000.0,"lower_circuit_limit":4.7,"upper_circuit_limit":44.7,"last_trade_time":"1746698396567","oi_day_high":1129500.0,"oi_day_low":1114500.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":54.95,"high":58.15,"low":45.0,"close":46.15},"depth":{"buy":[{"quantity":325,"price":45.85,"orders":1},{"quantity":325,"price":45.7,"orders":1},{"quantity":325,"price":45.65,"orders":1},{"quantity":325,"price":45.6,"orders":1},{"quantity":650,"price":45.55,"orders":1}],"sell":[{"quantity":325,"price":47.75,"orders":1},{"quantity":325,"price":47.8,"orders":1},{"quantity":975,"price":47.9,"orders":2},{"quantity":325,"price":47.95,"orders":1},{"quantity":325,"price":48.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":46.15,"volume":327925,"average_price":50.85,"oi":230100.0,"net_change":-8.75,"total_buy_quantity":65650.0,"total_sell_quantity":53300.0,"lower_circuit_limit":9.9,"upper_circuit_limit":99.9,"last_trade_time":"1746698355349","oi_day_high":244400.0,"oi_day_low":229125.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":71.0,"high":76.05,"low":39.0,"close":39.55},"depth":{"buy":[{"quantity":225,"price":38.85,"orders":1},{"quantity":225,"price":38.6,"orders":1},{"quantity":225,"price":38.55,"orders":1},{"quantity":225,"price":38.5,"orders":1},{"quantity":225,"price":37.45,"orders":1}],"sell":[{"quantity":225,"price":40.85,"orders":1},{"quantity":225,"price":40.9,"orders":1},{"quantity":225,"price":41.05,"orders":1},{"quantity":225,"price":42.85,"orders":1},{"quantity":225,"price":42.9,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":39.55,"volume":329400,"average_price":56.25,"oi":160650.0,"net_change":-35.05,"total_buy_quantity":96300.0,"total_sell_quantity":69975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.25,"last_trade_time":"1746698388766","oi_day_high":169650.0,"oi_day_low":138600.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":10.85,"high":15.2,"low":9.65,"close":15.15},"depth":{"buy":[{"quantity":2800,"price":15.0,"orders":1},{"quantity":2800,"price":14.95,"orders":1},{"quantity":2800,"price":14.9,"orders":1},{"quantity":2800,"price":14.85,"orders":1},{"quantity":5600,"price":14.8,"orders":2}],"sell":[{"quantity":2800,"price":15.2,"orders":1},{"quantity":8400,"price":15.25,"orders":2},{"quantity":2800,"price":15.35,"orders":1},{"quantity":2800,"price":15.4,"orders":1},{"quantity":2800,"price":15.45,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":15.15,"volume":336000,"average_price":12.49,"oi":2010400.0,"net_change":2.9,"total_buy_quantity":380800.0,"total_sell_quantity":372400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1746698162198","oi_day_high":2024400.0,"oi_day_low":2002000.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":400.05,"high":515.0,"low":369.5,"close":375.0},"depth":{"buy":[{"quantity":125,"price":372.3,"orders":1},{"quantity":250,"price":371.25,"orders":1},{"quantity":125,"price":371.2,"orders":1},{"quantity":125,"price":371.1,"orders":1},{"quantity":125,"price":371.05,"orders":1}],"sell":[{"quantity":125,"price":374.8,"orders":1},{"quantity":750,"price":375.05,"orders":1},{"quantity":125,"price":375.35,"orders":1},{"quantity":250,"price":377.1,"orders":1},{"quantity":125,"price":377.15,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":375.0,"volume":465125,"average_price":457.44,"oi":289375.0,"net_change":0.05,"total_buy_quantity":16625.0,"total_sell_quantity":23000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":819.25,"last_trade_time":"1746698389659","oi_day_high":302750.0,"oi_day_low":263000.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":24.05,"high":24.05,"low":10.0,"close":11.5},"depth":{"buy":[{"quantity":375,"price":11.9,"orders":1},{"quantity":375,"price":11.85,"orders":1},{"quantity":375,"price":11.8,"orders":1},{"quantity":375,"price":11.2,"orders":1},{"quantity":375,"price":11.15,"orders":1}],"sell":[{"quantity":375,"price":12.95,"orders":1},{"quantity":375,"price":13.0,"orders":1},{"quantity":375,"price":13.05,"orders":1},{"quantity":2250,"price":13.1,"orders":1},{"quantity":375,"price":13.45,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":11.5,"volume":54375,"average_price":13.0,"oi":56250.0,"net_change":-11.2,"total_buy_quantity":103500.0,"total_sell_quantity":43875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.4,"last_trade_time":"1746698393795","oi_day_high":62625.0,"oi_day_low":53250.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":14.95,"high":19.65,"low":14.95,"close":19.65},"depth":{"buy":[{"quantity":4462,"price":19.2,"orders":1},{"quantity":4462,"price":19.15,"orders":1},{"quantity":13386,"price":18.9,"orders":3},{"quantity":17848,"price":18.85,"orders":1},{"quantity":4462,"price":18.8,"orders":1}],"sell":[{"quantity":4462,"price":19.5,"orders":1},{"quantity":4462,"price":19.65,"orders":1},{"quantity":4462,"price":19.75,"orders":1},{"quantity":4462,"price":19.8,"orders":1},{"quantity":4462,"price":19.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":19.65,"volume":58006,"average_price":16.14,"oi":401580.0,"net_change":5.6,"total_buy_quantity":343574.0,"total_sell_quantity":236486.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1746698119848","oi_day_high":414966.0,"oi_day_low":401580.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":17.7,"high":17.7,"low":17.7,"close":17.7},"depth":{"buy":[{"quantity":2650,"price":23.45,"orders":1},{"quantity":18550,"price":23.05,"orders":2},{"quantity":26500,"price":22.85,"orders":1},{"quantity":13250,"price":22.2,"orders":1},{"quantity":26500,"price":21.2,"orders":1}],"sell":[{"quantity":2650,"price":24.85,"orders":1},{"quantity":13250,"price":24.9,"orders":1},{"quantity":7950,"price":25.0,"orders":1},{"quantity":26500,"price":25.3,"orders":1},{"quantity":10600,"price":25.65,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":17.7,"volume":0,"average_price":0.0,"oi":132500.0,"net_change":0.0,"total_buy_quantity":246450.0,"total_sell_quantity":217300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1746604965000","oi_day_high":132500.0,"oi_day_low":132500.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":678.85,"high":682.25,"low":543.35,"close":555.8},"depth":{"buy":[{"quantity":100,"price":553.85,"orders":2},{"quantity":50,"price":553.8,"orders":1},{"quantity":50,"price":553.75,"orders":1},{"quantity":50,"price":553.7,"orders":1},{"quantity":50,"price":550.1,"orders":1}],"sell":[{"quantity":50,"price":590.5,"orders":1},{"quantity":50,"price":590.55,"orders":1},{"quantity":100,"price":590.65,"orders":2},{"quantity":100,"price":590.7,"orders":2},{"quantity":50,"price":590.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":555.8,"volume":2500,"average_price":609.97,"oi":35100.0,"net_change":-171.55,"total_buy_quantity":5350.0,"total_sell_quantity":8700.0,"lower_circuit_limit":43.25,"upper_circuit_limit":1166.5,"last_trade_time":"1746698386196","oi_day_high":36000.0,"oi_day_low":35100.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":1.85,"high":3.3,"low":1.8,"close":3.25},"depth":{"buy":[{"quantity":11000,"price":3.1,"orders":4},{"quantity":8250,"price":3.05,"orders":3},{"quantity":8250,"price":3.0,"orders":3},{"quantity":5500,"price":2.95,"orders":2},{"quantity":8250,"price":2.9,"orders":3}],"sell":[{"quantity":8250,"price":3.25,"orders":3},{"quantity":8250,"price":3.3,"orders":3},{"quantity":8250,"price":3.35,"orders":3},{"quantity":8250,"price":3.4,"orders":3},{"quantity":2750,"price":3.45,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":3.25,"volume":704000,"average_price":2.6,"oi":470250.0,"net_change":1.25,"total_buy_quantity":739750.0,"total_sell_quantity":522500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1746698398067","oi_day_high":712250.0,"oi_day_low":440000.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":160.7,"high":211.95,"low":154.05,"close":206.9},"depth":{"buy":[{"quantity":750,"price":200.05,"orders":1},{"quantity":250,"price":200.0,"orders":1},{"quantity":500,"price":199.2,"orders":2},{"quantity":1000,"price":195.75,"orders":1},{"quantity":1250,"price":193.2,"orders":1}],"sell":[{"quantity":250,"price":211.95,"orders":1},{"quantity":250,"price":212.0,"orders":1},{"quantity":250,"price":212.05,"orders":1},{"quantity":250,"price":212.15,"orders":1},{"quantity":500,"price":212.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":206.9,"volume":8000,"average_price":175.67,"oi":16000.0,"net_change":70.5,"total_buy_quantity":23500.0,"total_sell_quantity":20250.0,"lower_circuit_limit":53.9,"upper_circuit_limit":335.45,"last_trade_time":"1746696452759","oi_day_high":16500.0,"oi_day_low":13500.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.4,"high":0.55,"low":0.25,"close":0.5},"depth":{"buy":[{"quantity":676000,"price":0.5,"orders":11},{"quantity":884000,"price":0.45,"orders":4},{"quantity":1170000,"price":0.4,"orders":13},{"quantity":598000,"price":0.35,"orders":9},{"quantity":1352000,"price":0.3,"orders":15}],"sell":[{"quantity":936000,"price":0.55,"orders":19},{"quantity":1274000,"price":0.6,"orders":25},{"quantity":494000,"price":0.65,"orders":14},{"quantity":286000,"price":0.7,"orders":2},{"quantity":52000,"price":0.8,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.5,"volume":32682000,"average_price":0.35,"oi":4.29E7,"net_change":0.05,"total_buy_quantity":2.7508E7,"total_sell_quantity":3718000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1746698348065","oi_day_high":4.329E7,"oi_day_low":4.1652E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":119.9,"high":138.3,"low":104.9,"close":138.3},"depth":{"buy":[{"quantity":550,"price":135.5,"orders":2},{"quantity":275,"price":135.45,"orders":1},{"quantity":275,"price":135.4,"orders":1},{"quantity":275,"price":132.45,"orders":1},{"quantity":550,"price":132.4,"orders":2}],"sell":[{"quantity":275,"price":141.35,"orders":1},{"quantity":275,"price":141.4,"orders":1},{"quantity":275,"price":142.0,"orders":1},{"quantity":275,"price":142.05,"orders":1},{"quantity":1925,"price":159.7,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":138.3,"volume":8525,"average_price":120.62,"oi":29975.0,"net_change":25.3,"total_buy_quantity":6875.0,"total_sell_quantity":16500.0,"lower_circuit_limit":26.05,"upper_circuit_limit":199.95,"last_trade_time":"1746698242663","oi_day_high":30250.0,"oi_day_low":29150.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":525.9,"high":525.9,"low":525.9,"close":525.9},"depth":{"buy":[{"quantity":450,"price":507.2,"orders":1},{"quantity":150,"price":507.15,"orders":1},{"quantity":600,"price":502.7,"orders":1},{"quantity":1500,"price":501.65,"orders":1},{"quantity":750,"price":492.15,"orders":1}],"sell":[{"quantity":450,"price":542.2,"orders":1},{"quantity":150,"price":542.25,"orders":1},{"quantity":750,"price":545.1,"orders":1},{"quantity":1500,"price":554.5,"orders":1},{"quantity":1500,"price":564.6,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":525.9,"volume":0,"average_price":0.0,"oi":19350.0,"net_change":0.0,"total_buy_quantity":12300.0,"total_sell_quantity":12300.0,"lower_circuit_limit":323.85,"upper_circuit_limit":727.95,"last_trade_time":"1746593711000","oi_day_high":21900.0,"oi_day_low":19350.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":62.6,"high":85.85,"low":57.05,"close":85.85},"depth":{"buy":[{"quantity":900,"price":84.05,"orders":1},{"quantity":1800,"price":82.25,"orders":1},{"quantity":1350,"price":81.2,"orders":1},{"quantity":2250,"price":79.55,"orders":1},{"quantity":4500,"price":79.15,"orders":1}],"sell":[{"quantity":450,"price":89.65,"orders":1},{"quantity":2700,"price":89.7,"orders":2},{"quantity":900,"price":89.95,"orders":1},{"quantity":450,"price":90.35,"orders":1},{"quantity":4500,"price":91.8,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":85.85,"volume":13950,"average_price":65.68,"oi":66150.0,"net_change":17.7,"total_buy_quantity":22950.0,"total_sell_quantity":44100.0,"lower_circuit_limit":12.0,"upper_circuit_limit":124.3,"last_trade_time":"1746698271265","oi_day_high":67500.0,"oi_day_low":66150.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":412.85,"high":517.7,"low":384.85,"close":517.7},"depth":{"buy":[{"quantity":125,"price":511.85,"orders":1},{"quantity":125,"price":511.8,"orders":1},{"quantity":125,"price":511.75,"orders":1},{"quantity":250,"price":511.55,"orders":1},{"quantity":375,"price":506.1,"orders":1}],"sell":[{"quantity":125,"price":530.8,"orders":1},{"quantity":125,"price":530.85,"orders":1},{"quantity":375,"price":539.55,"orders":1},{"quantity":500,"price":539.6,"orders":1},{"quantity":375,"price":542.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":517.7,"volume":1500,"average_price":435.72,"oi":25125.0,"net_change":107.65,"total_buy_quantity":10625.0,"total_sell_quantity":9875.0,"lower_circuit_limit":163.7,"upper_circuit_limit":656.4,"last_trade_time":"1746698351809","oi_day_high":25375.0,"oi_day_low":25000.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":16.3,"high":32.15,"low":13.35,"close":31.9},"depth":{"buy":[{"quantity":650,"price":31.45,"orders":1},{"quantity":650,"price":31.4,"orders":1},{"quantity":650,"price":31.2,"orders":1},{"quantity":650,"price":31.15,"orders":1},{"quantity":650,"price":30.9,"orders":1}],"sell":[{"quantity":2600,"price":31.95,"orders":2},{"quantity":1950,"price":32.0,"orders":2},{"quantity":2600,"price":32.15,"orders":3},{"quantity":1300,"price":32.3,"orders":2},{"quantity":650,"price":32.35,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":31.9,"volume":381550,"average_price":21.84,"oi":292500.0,"net_change":15.65,"total_buy_quantity":115700.0,"total_sell_quantity":63050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.55,"last_trade_time":"1746698398811","oi_day_high":313300.0,"oi_day_low":283400.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":5.15,"high":5.15,"low":2.9,"close":2.9},"depth":{"buy":[{"quantity":9675,"price":2.95,"orders":3},{"quantity":9675,"price":2.9,"orders":3},{"quantity":6450,"price":2.85,"orders":2},{"quantity":9675,"price":2.8,"orders":3},{"quantity":9675,"price":2.75,"orders":3}],"sell":[{"quantity":3225,"price":3.1,"orders":1},{"quantity":16125,"price":3.15,"orders":4},{"quantity":16125,"price":3.2,"orders":5},{"quantity":12900,"price":3.25,"orders":3},{"quantity":9675,"price":3.3,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":2.9,"volume":619200,"average_price":3.77,"oi":1983375.0,"net_change":-2.5,"total_buy_quantity":528900.0,"total_sell_quantity":796575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1746698287606","oi_day_high":2005950.0,"oi_day_low":1928550.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1982.7,"high":1982.7,"low":1982.7,"close":1982.7},"depth":{"buy":[{"quantity":50,"price":1655.15,"orders":2},{"quantity":75,"price":1573.5,"orders":1},{"quantity":250,"price":1572.25,"orders":1},{"quantity":125,"price":1558.75,"orders":1},{"quantity":250,"price":1484.65,"orders":1}],"sell":[{"quantity":25,"price":2137.85,"orders":1},{"quantity":75,"price":2137.9,"orders":1},{"quantity":100,"price":2151.3,"orders":1},{"quantity":250,"price":2196.25,"orders":1},{"quantity":125,"price":2256.9,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1982.7,"volume":0,"average_price":0.0,"oi":450.0,"net_change":0.0,"total_buy_quantity":850.0,"total_sell_quantity":825.0,"lower_circuit_limit":796.7,"upper_circuit_limit":3168.7,"last_trade_time":"1746591406000","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":10.6,"high":11.2,"low":6.95,"close":7.3},"depth":{"buy":[{"quantity":1750,"price":7.35,"orders":2},{"quantity":2625,"price":7.3,"orders":2},{"quantity":5250,"price":7.25,"orders":4},{"quantity":2625,"price":7.2,"orders":2},{"quantity":4375,"price":7.15,"orders":3}],"sell":[{"quantity":875,"price":7.45,"orders":1},{"quantity":875,"price":7.5,"orders":1},{"quantity":1750,"price":7.6,"orders":2},{"quantity":875,"price":7.7,"orders":1},{"quantity":875,"price":7.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":7.3,"volume":371875,"average_price":8.58,"oi":480375.0,"net_change":-2.55,"total_buy_quantity":373625.0,"total_sell_quantity":208250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1746698399601","oi_day_high":504875.0,"oi_day_low":473375.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":21.2,"high":23.7,"low":14.1,"close":14.1},"depth":{"buy":[{"quantity":3100,"price":13.9,"orders":2},{"quantity":3100,"price":13.85,"orders":1},{"quantity":3100,"price":13.7,"orders":2},{"quantity":3100,"price":13.65,"orders":1},{"quantity":1550,"price":13.0,"orders":1}],"sell":[{"quantity":3100,"price":14.25,"orders":2},{"quantity":1550,"price":14.4,"orders":1},{"quantity":1550,"price":14.75,"orders":1},{"quantity":1550,"price":14.8,"orders":1},{"quantity":1550,"price":14.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":14.1,"volume":207700,"average_price":19.48,"oi":300700.0,"net_change":-3.6,"total_buy_quantity":181350.0,"total_sell_quantity":195300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1746698385042","oi_day_high":308450.0,"oi_day_low":286750.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":44.0,"high":63.45,"low":41.2,"close":63.45},"depth":{"buy":[{"quantity":1300,"price":58.95,"orders":1},{"quantity":4550,"price":57.05,"orders":1},{"quantity":975,"price":56.7,"orders":1},{"quantity":3250,"price":55.0,"orders":1},{"quantity":3250,"price":54.85,"orders":1}],"sell":[{"quantity":325,"price":64.9,"orders":1},{"quantity":975,"price":65.0,"orders":1},{"quantity":3250,"price":68.0,"orders":1},{"quantity":1300,"price":68.15,"orders":1},{"quantity":1625,"price":69.4,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":63.45,"volume":123500,"average_price":50.99,"oi":125125.0,"net_change":22.15,"total_buy_quantity":52000.0,"total_sell_quantity":32825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.3,"last_trade_time":"1746698346057","oi_day_high":128700.0,"oi_day_low":112125.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":260080000,"price":0.05,"orders":740},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":47360000,"price":0.1,"orders":122},{"quantity":106280000,"price":0.15,"orders":332},{"quantity":47040000,"price":0.2,"orders":129},{"quantity":28760000,"price":0.25,"orders":66},{"quantity":22720000,"price":0.3,"orders":48}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.1,"volume":114560000,"average_price":0.09,"oi":4.5784E8,"net_change":0.0,"total_buy_quantity":2.6008E8,"total_sell_quantity":2.75E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1746698375556","oi_day_high":4.6532E8,"oi_day_low":4.5088E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":96.3,"high":134.5,"low":94.7,"close":133.45},"depth":{"buy":[{"quantity":367,"price":130.5,"orders":1},{"quantity":367,"price":130.45,"orders":1},{"quantity":367,"price":127.4,"orders":1},{"quantity":367,"price":126.15,"orders":1},{"quantity":1835,"price":126.1,"orders":1}],"sell":[{"quantity":367,"price":133.5,"orders":1},{"quantity":367,"price":133.6,"orders":1},{"quantity":367,"price":135.9,"orders":1},{"quantity":1468,"price":135.95,"orders":1},{"quantity":1468,"price":136.9,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":133.45,"volume":13946,"average_price":113.26,"oi":197813.0,"net_change":15.45,"total_buy_quantity":37801.0,"total_sell_quantity":35966.0,"lower_circuit_limit":62.55,"upper_circuit_limit":173.45,"last_trade_time":"1746698367681","oi_day_high":199281.0,"oi_day_low":196712.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":40.0,"high":41.05,"low":31.0,"close":31.0},"depth":{"buy":[{"quantity":350,"price":31.25,"orders":1},{"quantity":350,"price":31.05,"orders":1},{"quantity":350,"price":31.0,"orders":1},{"quantity":350,"price":30.8,"orders":1},{"quantity":350,"price":30.7,"orders":1}],"sell":[{"quantity":700,"price":31.95,"orders":2},{"quantity":350,"price":32.0,"orders":1},{"quantity":350,"price":32.05,"orders":1},{"quantity":350,"price":32.15,"orders":1},{"quantity":350,"price":32.2,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":31.0,"volume":774200,"average_price":34.91,"oi":549850.0,"net_change":-10.1,"total_buy_quantity":50400.0,"total_sell_quantity":70350.0,"lower_circuit_limit":7.25,"upper_circuit_limit":74.95,"last_trade_time":"1746698393210","oi_day_high":552650.0,"oi_day_low":381500.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":36.2,"high":52.05,"low":33.4,"close":51.5},"depth":{"buy":[{"quantity":525,"price":50.5,"orders":1},{"quantity":525,"price":50.45,"orders":1},{"quantity":525,"price":49.35,"orders":1},{"quantity":525,"price":49.3,"orders":1},{"quantity":525,"price":49.25,"orders":1}],"sell":[{"quantity":525,"price":51.25,"orders":1},{"quantity":525,"price":51.3,"orders":1},{"quantity":525,"price":51.4,"orders":1},{"quantity":525,"price":51.45,"orders":1},{"quantity":525,"price":51.5,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":51.5,"volume":311325,"average_price":40.3,"oi":52500.0,"net_change":22.15,"total_buy_quantity":82425.0,"total_sell_quantity":46200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.1,"last_trade_time":"1746698382754","oi_day_high":90300.0,"oi_day_low":52500.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":112.05,"high":141.9,"low":82.0,"close":83.05},"depth":{"buy":[{"quantity":125,"price":83.05,"orders":1},{"quantity":125,"price":83.0,"orders":1},{"quantity":125,"price":82.05,"orders":1},{"quantity":375,"price":82.0,"orders":2},{"quantity":125,"price":81.95,"orders":1}],"sell":[{"quantity":125,"price":84.0,"orders":1},{"quantity":125,"price":84.05,"orders":1},{"quantity":125,"price":94.95,"orders":1},{"quantity":125,"price":95.0,"orders":1},{"quantity":125,"price":101.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":83.05,"volume":505125,"average_price":112.06,"oi":313500.0,"net_change":-28.95,"total_buy_quantity":22750.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":277.4,"last_trade_time":"1746698395483","oi_day_high":314500.0,"oi_day_low":281875.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":36.3,"high":61.6,"low":33.45,"close":61.6},"depth":{"buy":[{"quantity":1250,"price":56.75,"orders":1},{"quantity":3750,"price":56.25,"orders":1},{"quantity":2500,"price":56.2,"orders":2},{"quantity":3750,"price":55.9,"orders":1},{"quantity":3750,"price":55.3,"orders":1}],"sell":[{"quantity":3750,"price":67.35,"orders":1},{"quantity":3750,"price":69.45,"orders":1},{"quantity":37500,"price":70.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":61.6,"volume":218750,"average_price":40.59,"oi":106250.0,"net_change":27.25,"total_buy_quantity":66250.0,"total_sell_quantity":45000.0,"lower_circuit_limit":11.55,"upper_circuit_limit":91.3,"last_trade_time":"1746698218483","oi_day_high":140000.0,"oi_day_low":106250.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":18.25,"high":18.25,"low":9.9,"close":11.2},"depth":{"buy":[{"quantity":912,"price":11.05,"orders":2},{"quantity":456,"price":11.0,"orders":1},{"quantity":912,"price":10.95,"orders":2},{"quantity":912,"price":10.9,"orders":2},{"quantity":456,"price":10.85,"orders":1}],"sell":[{"quantity":912,"price":11.3,"orders":2},{"quantity":456,"price":11.4,"orders":1},{"quantity":912,"price":11.45,"orders":2},{"quantity":456,"price":11.6,"orders":1},{"quantity":456,"price":11.65,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":11.2,"volume":509808,"average_price":12.5,"oi":408576.0,"net_change":-9.05,"total_buy_quantity":112176.0,"total_sell_quantity":90288.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.15,"last_trade_time":"1746698390135","oi_day_high":430464.0,"oi_day_low":374376.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":23.65,"high":45.3,"low":23.65,"close":45.0},"depth":{"buy":[{"quantity":2000,"price":44.75,"orders":2},{"quantity":1000,"price":44.5,"orders":1},{"quantity":1000,"price":43.65,"orders":1},{"quantity":4000,"price":43.6,"orders":1},{"quantity":1000,"price":43.5,"orders":1}],"sell":[{"quantity":1000,"price":45.2,"orders":1},{"quantity":1000,"price":45.25,"orders":1},{"quantity":1000,"price":45.3,"orders":1},{"quantity":1000,"price":45.4,"orders":1},{"quantity":2000,"price":45.45,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":45.0,"volume":41000,"average_price":37.54,"oi":143000.0,"net_change":18.25,"total_buy_quantity":114000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":6.75,"upper_circuit_limit":76.6,"last_trade_time":"1746698363800","oi_day_high":147000.0,"oi_day_low":140000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":249.05,"high":256.35,"low":170.55,"close":173.35},"depth":{"buy":[{"quantity":350,"price":170.15,"orders":2},{"quantity":175,"price":170.1,"orders":1},{"quantity":350,"price":170.05,"orders":1},{"quantity":350,"price":170.0,"orders":1},{"quantity":175,"price":161.15,"orders":1}],"sell":[{"quantity":350,"price":173.95,"orders":1},{"quantity":525,"price":174.9,"orders":3},{"quantity":350,"price":174.95,"orders":1},{"quantity":175,"price":175.75,"orders":1},{"quantity":175,"price":175.9,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":173.35,"volume":83125,"average_price":195.67,"oi":198975.0,"net_change":-72.65,"total_buy_quantity":12950.0,"total_sell_quantity":20125.0,"lower_circuit_limit":18.45,"upper_circuit_limit":394.0,"last_trade_time":"1746698393013","oi_day_high":199850.0,"oi_day_low":193900.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":299.3,"high":313.0,"low":279.45,"close":312.6},"depth":{"buy":[{"quantity":700,"price":345.6,"orders":2},{"quantity":700,"price":345.55,"orders":1},{"quantity":525,"price":343.95,"orders":1},{"quantity":1750,"price":332.2,"orders":1},{"quantity":875,"price":325.3,"orders":1}],"sell":[{"quantity":175,"price":370.8,"orders":1},{"quantity":175,"price":370.85,"orders":1},{"quantity":350,"price":370.95,"orders":1},{"quantity":875,"price":386.9,"orders":1},{"quantity":525,"price":388.55,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":312.6,"volume":9800,"average_price":293.84,"oi":24850.0,"net_change":46.65,"total_buy_quantity":11550.0,"total_sell_quantity":6300.0,"lower_circuit_limit":97.1,"upper_circuit_limit":434.8,"last_trade_time":"1746686826836","oi_day_high":25025.0,"oi_day_low":21700.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":10.2,"high":19.2,"low":8.3,"close":10.0},"depth":{"buy":[{"quantity":725,"price":10.1,"orders":1},{"quantity":725,"price":10.05,"orders":1},{"quantity":725,"price":10.0,"orders":1},{"quantity":3625,"price":9.85,"orders":3},{"quantity":725,"price":9.8,"orders":1}],"sell":[{"quantity":725,"price":10.3,"orders":1},{"quantity":3625,"price":10.35,"orders":4},{"quantity":3625,"price":10.45,"orders":3},{"quantity":2900,"price":10.5,"orders":2},{"quantity":4350,"price":10.55,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":10.0,"volume":2480225,"average_price":15.21,"oi":556800.0,"net_change":0.65,"total_buy_quantity":335675.0,"total_sell_quantity":213875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1746698396103","oi_day_high":692375.0,"oi_day_low":543025.0},"NSE_FO:OFSS25MAY8535PE":{"ohlc":{"open":386.9,"high":512.7,"low":365.5,"close":512.7},"depth":{"buy":[{"quantity":50,"price":529.2,"orders":1},{"quantity":200,"price":529.15,"orders":1},{"quantity":150,"price":504.75,"orders":1},{"quantity":50,"price":501.35,"orders":1},{"quantity":250,"price":500.7,"orders":1}],"sell":[{"quantity":150,"price":577.15,"orders":1},{"quantity":50,"price":577.2,"orders":1},{"quantity":50,"price":577.9,"orders":1},{"quantity":150,"price":585.5,"orders":1},{"quantity":550,"price":615.35,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8535PE","last_price":512.7,"volume":2450,"average_price":402.54,"oi":11450.0,"net_change":61.45,"total_buy_quantity":2700.0,"total_sell_quantity":4700.0,"lower_circuit_limit":112.65,"upper_circuit_limit":789.85,"last_trade_time":"1746696208711","oi_day_high":11550.0,"oi_day_low":11300.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":912.9,"high":1342.3,"low":771.0,"close":1331.15},"depth":{"buy":[{"quantity":100,"price":1323.05,"orders":1},{"quantity":150,"price":1316.15,"orders":1},{"quantity":50,"price":1316.1,"orders":1},{"quantity":150,"price":1308.25,"orders":1},{"quantity":150,"price":1308.2,"orders":1}],"sell":[{"quantity":100,"price":1343.95,"orders":1},{"quantity":150,"price":1344.55,"orders":1},{"quantity":50,"price":1344.6,"orders":1},{"quantity":50,"price":1396.0,"orders":1},{"quantity":150,"price":1397.5,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":1331.15,"volume":41150,"average_price":973.05,"oi":65400.0,"net_change":404.95,"total_buy_quantity":3450.0,"total_sell_quantity":4850.0,"lower_circuit_limit":219.4,"upper_circuit_limit":2276.6,"last_trade_time":"1746698343749","oi_day_high":68100.0,"oi_day_low":64950.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":11.75,"high":15.5,"low":11.5,"close":15.5},"depth":{"buy":[{"quantity":7050,"price":15.45,"orders":2},{"quantity":7050,"price":15.4,"orders":2},{"quantity":3525,"price":15.35,"orders":1},{"quantity":3525,"price":15.3,"orders":1},{"quantity":3525,"price":15.25,"orders":1}],"sell":[{"quantity":3525,"price":15.6,"orders":1},{"quantity":10575,"price":15.65,"orders":3},{"quantity":3525,"price":15.7,"orders":1},{"quantity":10575,"price":15.75,"orders":2},{"quantity":7050,"price":15.8,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":15.5,"volume":42300,"average_price":12.96,"oi":535800.0,"net_change":2.8,"total_buy_quantity":345450.0,"total_sell_quantity":387750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1746698394053","oi_day_high":539325.0,"oi_day_low":525225.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":0.95,"high":1.0,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":264000,"price":0.45,"orders":7},{"quantity":240000,"price":0.4,"orders":4},{"quantity":232000,"price":0.35,"orders":4},{"quantity":240000,"price":0.3,"orders":3},{"quantity":376000,"price":0.25,"orders":6}],"sell":[{"quantity":48000,"price":0.5,"orders":4},{"quantity":272000,"price":0.55,"orders":11},{"quantity":72000,"price":0.6,"orders":8},{"quantity":88000,"price":0.65,"orders":7},{"quantity":64000,"price":0.7,"orders":5}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":0.5,"volume":3808000,"average_price":0.61,"oi":4088000.0,"net_change":-0.45,"total_buy_quantity":2672000.0,"total_sell_quantity":1560000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1746698369599","oi_day_high":4088000.0,"oi_day_low":3848000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":182.0,"high":237.8,"low":157.6,"close":237.8},"depth":{"buy":[{"quantity":400,"price":234.1,"orders":2},{"quantity":400,"price":234.05,"orders":1},{"quantity":200,"price":232.1,"orders":1},{"quantity":200,"price":226.2,"orders":1},{"quantity":1200,"price":207.6,"orders":1}],"sell":[{"quantity":200,"price":240.8,"orders":1},{"quantity":200,"price":242.4,"orders":1},{"quantity":200,"price":242.45,"orders":1},{"quantity":200,"price":245.25,"orders":1},{"quantity":200,"price":247.4,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":237.8,"volume":19200,"average_price":193.9,"oi":23200.0,"net_change":36.8,"total_buy_quantity":11800.0,"total_sell_quantity":14600.0,"lower_circuit_limit":64.15,"upper_circuit_limit":337.85,"last_trade_time":"1746698268689","oi_day_high":24800.0,"oi_day_low":22400.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":8.3,"high":9.4,"low":8.3,"close":9.4},"depth":{"buy":[{"quantity":12450,"price":10.45,"orders":2},{"quantity":24900,"price":10.25,"orders":2},{"quantity":8300,"price":10.05,"orders":1},{"quantity":41500,"price":10.0,"orders":1},{"quantity":20750,"price":9.9,"orders":1}],"sell":[{"quantity":4150,"price":10.75,"orders":1},{"quantity":20750,"price":10.8,"orders":1},{"quantity":41500,"price":11.0,"orders":1},{"quantity":16600,"price":11.15,"orders":1},{"quantity":41500,"price":11.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":9.4,"volume":41500,"average_price":9.01,"oi":1581150.0,"net_change":1.3,"total_buy_quantity":456500.0,"total_sell_quantity":427450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1746695992286","oi_day_high":1585300.0,"oi_day_low":1581150.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":3.8,"high":7.55,"low":3.4,"close":7.3},"depth":{"buy":[{"quantity":14400,"price":7.25,"orders":6},{"quantity":5400,"price":7.2,"orders":3},{"quantity":14400,"price":7.15,"orders":5},{"quantity":1800,"price":7.1,"orders":1},{"quantity":5400,"price":7.05,"orders":2}],"sell":[{"quantity":3600,"price":7.35,"orders":2},{"quantity":5400,"price":7.4,"orders":3},{"quantity":10800,"price":7.45,"orders":5},{"quantity":9000,"price":7.5,"orders":5},{"quantity":7200,"price":7.55,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":7.3,"volume":2622600,"average_price":5.42,"oi":1620000.0,"net_change":3.25,"total_buy_quantity":567000.0,"total_sell_quantity":457200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1746698395114","oi_day_high":1755000.0,"oi_day_low":1584000.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":116.1,"high":129.0,"low":109.5,"close":109.55},"depth":{"buy":[{"quantity":500,"price":108.9,"orders":1},{"quantity":500,"price":108.85,"orders":1},{"quantity":500,"price":108.65,"orders":1},{"quantity":500,"price":108.6,"orders":1},{"quantity":500,"price":107.6,"orders":1}],"sell":[{"quantity":500,"price":111.0,"orders":1},{"quantity":3500,"price":111.05,"orders":2},{"quantity":500,"price":111.1,"orders":1},{"quantity":500,"price":111.65,"orders":1},{"quantity":500,"price":111.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":109.55,"volume":144500,"average_price":118.5,"oi":2069500.0,"net_change":-6.55,"total_buy_quantity":61500.0,"total_sell_quantity":57000.0,"lower_circuit_limit":62.35,"upper_circuit_limit":169.85,"last_trade_time":"1746698396379","oi_day_high":2114500.0,"oi_day_low":2069500.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":37.4,"high":62.8,"low":32.05,"close":62.4},"depth":{"buy":[{"quantity":550,"price":63.35,"orders":1},{"quantity":550,"price":63.3,"orders":1},{"quantity":550,"price":62.4,"orders":1},{"quantity":550,"price":62.3,"orders":1},{"quantity":550,"price":62.25,"orders":1}],"sell":[{"quantity":550,"price":64.65,"orders":1},{"quantity":550,"price":64.95,"orders":1},{"quantity":550,"price":65.0,"orders":1},{"quantity":550,"price":65.05,"orders":1},{"quantity":550,"price":66.4,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":62.4,"volume":237050,"average_price":39.09,"oi":270050.0,"net_change":14.85,"total_buy_quantity":68750.0,"total_sell_quantity":47850.0,"lower_circuit_limit":16.4,"upper_circuit_limit":78.7,"last_trade_time":"1746698329291","oi_day_high":276650.0,"oi_day_low":232650.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":89.75,"high":133.95,"low":88.85,"close":129.7},"depth":{"buy":[{"quantity":425,"price":128.85,"orders":1},{"quantity":425,"price":128.8,"orders":1},{"quantity":425,"price":128.7,"orders":1},{"quantity":425,"price":128.45,"orders":1},{"quantity":425,"price":128.4,"orders":1}],"sell":[{"quantity":425,"price":132.8,"orders":1},{"quantity":425,"price":137.5,"orders":1},{"quantity":2125,"price":137.55,"orders":1},{"quantity":2125,"price":139.1,"orders":1},{"quantity":425,"price":139.7,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":129.7,"volume":72250,"average_price":108.94,"oi":148750.0,"net_change":40.3,"total_buy_quantity":44625.0,"total_sell_quantity":22525.0,"lower_circuit_limit":27.65,"upper_circuit_limit":151.15,"last_trade_time":"1746698296525","oi_day_high":155550.0,"oi_day_low":145350.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":7.95,"high":8.85,"low":4.75,"close":5.2},"depth":{"buy":[{"quantity":7875,"price":5.1,"orders":3},{"quantity":2625,"price":5.05,"orders":1},{"quantity":7875,"price":5.0,"orders":2},{"quantity":15750,"price":4.95,"orders":4},{"quantity":36750,"price":4.9,"orders":5}],"sell":[{"quantity":10500,"price":5.2,"orders":4},{"quantity":7875,"price":5.25,"orders":3},{"quantity":10500,"price":5.3,"orders":4},{"quantity":5250,"price":5.35,"orders":2},{"quantity":31500,"price":5.4,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":5.2,"volume":4606875,"average_price":6.86,"oi":4717125.0,"net_change":-2.95,"total_buy_quantity":711375.0,"total_sell_quantity":992250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1746698396869","oi_day_high":4824750.0,"oi_day_low":4557000.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":2.3,"high":2.45,"low":1.65,"close":1.7},"depth":{"buy":[{"quantity":29000,"price":1.7,"orders":5},{"quantity":40600,"price":1.65,"orders":6},{"quantity":539400,"price":1.6,"orders":7},{"quantity":81200,"price":1.55,"orders":6},{"quantity":17400,"price":1.5,"orders":3}],"sell":[{"quantity":11600,"price":1.75,"orders":2},{"quantity":23200,"price":1.8,"orders":4},{"quantity":87000,"price":1.85,"orders":7},{"quantity":23200,"price":1.9,"orders":4},{"quantity":23200,"price":1.95,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":1.7,"volume":1653000,"average_price":1.97,"oi":3578600.0,"net_change":-0.75,"total_buy_quantity":1595000.0,"total_sell_quantity":1589200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1746698397806","oi_day_high":3683000.0,"oi_day_low":3578600.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":6.9,"high":8.45,"low":5.0,"close":5.05},"depth":{"buy":[{"quantity":5400,"price":4.9,"orders":3},{"quantity":8100,"price":4.85,"orders":4},{"quantity":5400,"price":4.8,"orders":3},{"quantity":10800,"price":4.75,"orders":2},{"quantity":10800,"price":4.65,"orders":2}],"sell":[{"quantity":2700,"price":5.0,"orders":2},{"quantity":10800,"price":5.05,"orders":6},{"quantity":5400,"price":5.1,"orders":2},{"quantity":13500,"price":5.15,"orders":5},{"quantity":8100,"price":5.2,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":5.05,"volume":1620000,"average_price":6.62,"oi":994950.0,"net_change":-1.5,"total_buy_quantity":410400.0,"total_sell_quantity":352350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1746698340004","oi_day_high":1287900.0,"oi_day_low":989550.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":27.4,"high":42.1,"low":20.75,"close":42.1},"depth":{"buy":[{"quantity":150,"price":39.3,"orders":1},{"quantity":150,"price":39.25,"orders":1},{"quantity":300,"price":38.75,"orders":1},{"quantity":300,"price":38.45,"orders":1},{"quantity":300,"price":37.45,"orders":1}],"sell":[{"quantity":150,"price":42.7,"orders":1},{"quantity":150,"price":42.75,"orders":1},{"quantity":300,"price":43.05,"orders":1},{"quantity":300,"price":47.5,"orders":1},{"quantity":450,"price":47.55,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":42.1,"volume":40200,"average_price":30.03,"oi":17250.0,"net_change":14.55,"total_buy_quantity":28650.0,"total_sell_quantity":11250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.15,"last_trade_time":"1746698343534","oi_day_high":19800.0,"oi_day_low":15150.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":30.05,"high":56.7,"low":27.0,"close":42.5},"depth":{"buy":[{"quantity":500,"price":42.3,"orders":1},{"quantity":500,"price":42.25,"orders":1},{"quantity":500,"price":42.05,"orders":1},{"quantity":500,"price":42.0,"orders":1},{"quantity":500,"price":41.6,"orders":1}],"sell":[{"quantity":500,"price":42.75,"orders":1},{"quantity":1000,"price":42.8,"orders":2},{"quantity":500,"price":42.95,"orders":1},{"quantity":3000,"price":43.0,"orders":2},{"quantity":500,"price":43.2,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":42.5,"volume":3745500,"average_price":42.48,"oi":377000.0,"net_change":9.2,"total_buy_quantity":140500.0,"total_sell_quantity":132000.0,"lower_circuit_limit":8.65,"upper_circuit_limit":108.05,"last_trade_time":"1746698398329","oi_day_high":534500.0,"oi_day_low":375500.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":27.25,"high":34.3,"low":21.55,"close":34.15},"depth":{"buy":[{"quantity":300,"price":33.6,"orders":1},{"quantity":600,"price":33.55,"orders":1},{"quantity":300,"price":30.35,"orders":1},{"quantity":300,"price":30.3,"orders":1},{"quantity":300,"price":30.25,"orders":1}],"sell":[{"quantity":300,"price":34.15,"orders":1},{"quantity":300,"price":34.2,"orders":1},{"quantity":900,"price":34.3,"orders":1},{"quantity":1200,"price":34.85,"orders":2},{"quantity":900,"price":35.35,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":34.15,"volume":214500,"average_price":27.45,"oi":112200.0,"net_change":10.6,"total_buy_quantity":57300.0,"total_sell_quantity":31800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.65,"last_trade_time":"1746698396374","oi_day_high":121500.0,"oi_day_low":106200.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":9.85,"high":16.25,"low":9.65,"close":12.05},"depth":{"buy":[{"quantity":800,"price":12.15,"orders":2},{"quantity":1200,"price":12.1,"orders":3},{"quantity":1600,"price":12.05,"orders":4},{"quantity":1600,"price":12.0,"orders":4},{"quantity":1200,"price":11.95,"orders":3}],"sell":[{"quantity":800,"price":12.35,"orders":2},{"quantity":800,"price":12.4,"orders":2},{"quantity":1600,"price":12.45,"orders":4},{"quantity":2000,"price":12.5,"orders":5},{"quantity":1600,"price":12.55,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":12.05,"volume":1320800,"average_price":13.06,"oi":524400.0,"net_change":3.0,"total_buy_quantity":423600.0,"total_sell_quantity":87200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.45,"last_trade_time":"1746698389930","oi_day_high":574000.0,"oi_day_low":515200.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":11.5,"high":11.5,"low":8.4,"close":8.4},"depth":{"buy":[{"quantity":2925,"price":7.85,"orders":1},{"quantity":2925,"price":7.8,"orders":1},{"quantity":5850,"price":7.65,"orders":1},{"quantity":2925,"price":7.5,"orders":1},{"quantity":5850,"price":7.45,"orders":1}],"sell":[{"quantity":2925,"price":8.4,"orders":1},{"quantity":38025,"price":8.45,"orders":1},{"quantity":2925,"price":8.75,"orders":1},{"quantity":11700,"price":8.8,"orders":1},{"quantity":8775,"price":8.9,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":8.4,"volume":52650,"average_price":10.75,"oi":298350.0,"net_change":-2.65,"total_buy_quantity":283725.0,"total_sell_quantity":310050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1746698369692","oi_day_high":312975.0,"oi_day_low":298350.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":33.0,"high":48.0,"low":20.4,"close":48.0},"depth":{"buy":[{"quantity":150,"price":46.2,"orders":1},{"quantity":150,"price":45.75,"orders":1},{"quantity":150,"price":45.7,"orders":1},{"quantity":150,"price":45.65,"orders":1},{"quantity":150,"price":45.1,"orders":1}],"sell":[{"quantity":150,"price":47.65,"orders":1},{"quantity":600,"price":47.7,"orders":2},{"quantity":150,"price":48.15,"orders":1},{"quantity":150,"price":48.95,"orders":1},{"quantity":150,"price":49.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":48.0,"volume":151800,"average_price":30.23,"oi":69750.0,"net_change":13.35,"total_buy_quantity":41250.0,"total_sell_quantity":26550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.95,"last_trade_time":"1746698392347","oi_day_high":75900.0,"oi_day_low":69450.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":2.1,"high":2.2,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":22125,"price":1.35,"orders":5},{"quantity":17700,"price":1.3,"orders":4},{"quantity":17700,"price":1.25,"orders":4},{"quantity":53100,"price":1.2,"orders":4},{"quantity":8850,"price":1.15,"orders":2}],"sell":[{"quantity":8850,"price":1.45,"orders":2},{"quantity":22125,"price":1.5,"orders":5},{"quantity":35400,"price":1.55,"orders":4},{"quantity":35400,"price":1.6,"orders":4},{"quantity":13275,"price":1.65,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":1.5,"volume":1362900,"average_price":1.68,"oi":1141650.0,"net_change":-0.6,"total_buy_quantity":716850.0,"total_sell_quantity":796500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1746698128273","oi_day_high":1141650.0,"oi_day_low":880575.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":7.05,"high":7.4,"low":5.1,"close":5.3},"depth":{"buy":[{"quantity":44000,"price":5.25,"orders":5},{"quantity":16500,"price":5.2,"orders":3},{"quantity":16500,"price":5.15,"orders":3},{"quantity":16500,"price":5.1,"orders":3},{"quantity":5500,"price":5.05,"orders":1}],"sell":[{"quantity":27500,"price":5.35,"orders":4},{"quantity":16500,"price":5.4,"orders":3},{"quantity":55000,"price":5.45,"orders":9},{"quantity":44000,"price":5.5,"orders":8},{"quantity":44000,"price":5.55,"orders":8}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":5.3,"volume":9388500,"average_price":5.83,"oi":5901500.0,"net_change":-1.55,"total_buy_quantity":297000.0,"total_sell_quantity":671000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1746698391286","oi_day_high":7260000.0,"oi_day_low":5439500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":8.15,"high":8.5,"low":5.05,"close":5.15},"depth":{"buy":[{"quantity":5325,"price":5.05,"orders":3},{"quantity":8875,"price":5.0,"orders":5},{"quantity":3550,"price":4.95,"orders":2},{"quantity":1775,"price":4.9,"orders":1},{"quantity":19525,"price":4.85,"orders":3}],"sell":[{"quantity":7100,"price":5.25,"orders":3},{"quantity":5325,"price":5.3,"orders":3},{"quantity":7100,"price":5.35,"orders":3},{"quantity":7100,"price":5.4,"orders":4},{"quantity":23075,"price":5.45,"orders":5}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":5.15,"volume":1068550,"average_price":6.34,"oi":1556675.0,"net_change":-2.55,"total_buy_quantity":386950.0,"total_sell_quantity":424225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1746698344006","oi_day_high":1759025.0,"oi_day_low":1554900.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":27.4,"high":34.4,"low":16.2,"close":33.75},"depth":{"buy":[{"quantity":400,"price":32.8,"orders":1},{"quantity":400,"price":32.6,"orders":1},{"quantity":800,"price":32.55,"orders":1},{"quantity":400,"price":31.45,"orders":1},{"quantity":400,"price":31.4,"orders":1}],"sell":[{"quantity":400,"price":33.85,"orders":1},{"quantity":800,"price":33.95,"orders":2},{"quantity":800,"price":34.0,"orders":1},{"quantity":400,"price":34.3,"orders":1},{"quantity":800,"price":34.35,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":33.75,"volume":145600,"average_price":24.03,"oi":77200.0,"net_change":7.8,"total_buy_quantity":88800.0,"total_sell_quantity":72800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.9,"last_trade_time":"1746698387728","oi_day_high":130400.0,"oi_day_low":77200.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":50.2,"high":67.4,"low":49.8,"close":66.4},"depth":{"buy":[{"quantity":275,"price":60.8,"orders":1},{"quantity":4125,"price":60.35,"orders":1},{"quantity":1925,"price":56.35,"orders":2},{"quantity":2750,"price":54.7,"orders":1},{"quantity":275,"price":54.0,"orders":1}],"sell":[{"quantity":825,"price":81.1,"orders":1},{"quantity":275,"price":81.15,"orders":1},{"quantity":4125,"price":85.2,"orders":1},{"quantity":825,"price":85.3,"orders":1},{"quantity":1375,"price":87.35,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":66.4,"volume":12100,"average_price":57.82,"oi":29150.0,"net_change":9.5,"total_buy_quantity":13750.0,"total_sell_quantity":25025.0,"lower_circuit_limit":6.9,"upper_circuit_limit":106.9,"last_trade_time":"1746697835602","oi_day_high":31075.0,"oi_day_low":25850.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":24.35,"high":31.2,"low":21.6,"close":22.0},"depth":{"buy":[{"quantity":300,"price":20.6,"orders":1},{"quantity":300,"price":20.55,"orders":1},{"quantity":3000,"price":18.25,"orders":2},{"quantity":1200,"price":18.05,"orders":1},{"quantity":3000,"price":17.4,"orders":1}],"sell":[{"quantity":300,"price":22.25,"orders":1},{"quantity":300,"price":22.3,"orders":1},{"quantity":600,"price":22.35,"orders":1},{"quantity":600,"price":22.75,"orders":1},{"quantity":300,"price":23.2,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":22.0,"volume":51000,"average_price":25.93,"oi":72900.0,"net_change":0.65,"total_buy_quantity":41700.0,"total_sell_quantity":66900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.65,"last_trade_time":"1746697785209","oi_day_high":75300.0,"oi_day_low":66600.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":116.9,"high":135.8,"low":73.0,"close":76.05},"depth":{"buy":[{"quantity":150,"price":75.3,"orders":1},{"quantity":450,"price":75.25,"orders":3},{"quantity":150,"price":74.15,"orders":1},{"quantity":150,"price":74.1,"orders":1},{"quantity":150,"price":73.05,"orders":1}],"sell":[{"quantity":150,"price":77.75,"orders":1},{"quantity":150,"price":77.8,"orders":1},{"quantity":150,"price":78.7,"orders":1},{"quantity":300,"price":78.75,"orders":2},{"quantity":150,"price":79.2,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":76.05,"volume":463200,"average_price":99.12,"oi":150000.0,"net_change":-36.8,"total_buy_quantity":18750.0,"total_sell_quantity":22350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":219.15,"last_trade_time":"1746698398479","oi_day_high":156000.0,"oi_day_low":132600.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":9.8,"high":11.3,"low":5.8,"close":5.8},"depth":{"buy":[{"quantity":1000,"price":5.85,"orders":1},{"quantity":3000,"price":5.8,"orders":2},{"quantity":3000,"price":5.75,"orders":2},{"quantity":2000,"price":5.7,"orders":2},{"quantity":3000,"price":5.65,"orders":2}],"sell":[{"quantity":1000,"price":6.0,"orders":1},{"quantity":2000,"price":6.05,"orders":2},{"quantity":2000,"price":6.1,"orders":2},{"quantity":2000,"price":6.15,"orders":2},{"quantity":1000,"price":6.2,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":5.8,"volume":304000,"average_price":8.08,"oi":517000.0,"net_change":-5.55,"total_buy_quantity":278000.0,"total_sell_quantity":198000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1746698386615","oi_day_high":569000.0,"oi_day_low":513000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":12.5,"high":15.8,"low":11.65,"close":13.3},"depth":{"buy":[{"quantity":3125,"price":13.2,"orders":5},{"quantity":3125,"price":13.15,"orders":5},{"quantity":8125,"price":13.1,"orders":7},{"quantity":6250,"price":13.05,"orders":5},{"quantity":6250,"price":13.0,"orders":4}],"sell":[{"quantity":4375,"price":13.35,"orders":3},{"quantity":1875,"price":13.4,"orders":3},{"quantity":3750,"price":13.45,"orders":4},{"quantity":3125,"price":13.5,"orders":5},{"quantity":3125,"price":13.55,"orders":5}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":13.3,"volume":3281875,"average_price":13.07,"oi":874375.0,"net_change":2.85,"total_buy_quantity":453750.0,"total_sell_quantity":146875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1746698380222","oi_day_high":999375.0,"oi_day_low":730625.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":10.7,"high":14.6,"low":8.5,"close":14.0},"depth":{"buy":[{"quantity":1525,"price":13.75,"orders":1},{"quantity":1525,"price":13.7,"orders":1},{"quantity":1525,"price":13.65,"orders":1},{"quantity":1525,"price":13.6,"orders":1},{"quantity":1525,"price":13.55,"orders":1}],"sell":[{"quantity":1525,"price":13.9,"orders":1},{"quantity":1525,"price":13.95,"orders":1},{"quantity":3050,"price":14.0,"orders":2},{"quantity":1525,"price":14.05,"orders":1},{"quantity":1525,"price":14.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":14.0,"volume":895175,"average_price":11.36,"oi":1136125.0,"net_change":3.35,"total_buy_quantity":210450.0,"total_sell_quantity":272975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1746698398659","oi_day_high":1160525.0,"oi_day_low":1067500.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":3.5,"high":4.0,"low":2.2,"close":2.6},"depth":{"buy":[{"quantity":4900,"price":2.5,"orders":2},{"quantity":2450,"price":2.45,"orders":2},{"quantity":6125,"price":2.4,"orders":4},{"quantity":6125,"price":2.35,"orders":4},{"quantity":4900,"price":2.3,"orders":3}],"sell":[{"quantity":7350,"price":2.6,"orders":6},{"quantity":8575,"price":2.65,"orders":6},{"quantity":6125,"price":2.7,"orders":5},{"quantity":6125,"price":2.75,"orders":4},{"quantity":2450,"price":2.8,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":2.6,"volume":259700,"average_price":2.84,"oi":425075.0,"net_change":-1.65,"total_buy_quantity":184975.0,"total_sell_quantity":271950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1746698388803","oi_day_high":425075.0,"oi_day_low":395675.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":109.0,"high":112.85,"low":109.0,"close":112.85},"depth":{"buy":[{"quantity":1250,"price":136.05,"orders":1},{"quantity":1250,"price":134.05,"orders":1},{"quantity":1250,"price":132.05,"orders":1},{"quantity":2500,"price":128.25,"orders":1},{"quantity":6250,"price":127.1,"orders":1}],"sell":[{"quantity":625,"price":153.3,"orders":1},{"quantity":25625,"price":153.35,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":112.85,"volume":1250,"average_price":110.92,"oi":29375.0,"net_change":-16.6,"total_buy_quantity":46875.0,"total_sell_quantity":26250.0,"lower_circuit_limit":73.75,"upper_circuit_limit":185.15,"last_trade_time":"1746678017452","oi_day_high":29375.0,"oi_day_low":29375.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":5.0,"high":5.05,"low":3.0,"close":3.0},"depth":{"buy":[{"quantity":5400,"price":2.85,"orders":5},{"quantity":3600,"price":2.8,"orders":4},{"quantity":4500,"price":2.75,"orders":4},{"quantity":11700,"price":2.7,"orders":4},{"quantity":3600,"price":2.65,"orders":3}],"sell":[{"quantity":2700,"price":3.0,"orders":3},{"quantity":4500,"price":3.05,"orders":4},{"quantity":7200,"price":3.1,"orders":4},{"quantity":4500,"price":3.15,"orders":4},{"quantity":6300,"price":3.2,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":3.0,"volume":518400,"average_price":3.79,"oi":496800.0,"net_change":-1.8,"total_buy_quantity":225900.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1746698324264","oi_day_high":527400.0,"oi_day_low":485100.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":6.95,"high":7.0,"low":5.15,"close":5.3},"depth":{"buy":[{"quantity":2025,"price":5.05,"orders":2},{"quantity":13500,"price":5.0,"orders":2},{"quantity":1350,"price":4.95,"orders":1},{"quantity":675,"price":4.9,"orders":1},{"quantity":2025,"price":4.85,"orders":2}],"sell":[{"quantity":2025,"price":5.3,"orders":3},{"quantity":3375,"price":5.35,"orders":4},{"quantity":2025,"price":5.4,"orders":3},{"quantity":3375,"price":5.45,"orders":4},{"quantity":1350,"price":5.5,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":5.3,"volume":172800,"average_price":5.59,"oi":632475.0,"net_change":-1.25,"total_buy_quantity":394875.0,"total_sell_quantity":118800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1746698262708","oi_day_high":645300.0,"oi_day_low":631800.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":49.9,"high":53.7,"low":23.9,"close":23.45},"depth":{"buy":[{"quantity":300,"price":23.45,"orders":1},{"quantity":300,"price":23.4,"orders":1},{"quantity":600,"price":23.35,"orders":2},{"quantity":900,"price":23.3,"orders":3},{"quantity":1500,"price":23.25,"orders":4}],"sell":[{"quantity":600,"price":23.75,"orders":2},{"quantity":600,"price":23.8,"orders":2},{"quantity":900,"price":23.85,"orders":3},{"quantity":900,"price":23.9,"orders":3},{"quantity":900,"price":23.95,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":23.45,"volume":3748500,"average_price":35.81,"oi":616200.0,"net_change":-16.35,"total_buy_quantity":153600.0,"total_sell_quantity":168000.0,"lower_circuit_limit":3.05,"upper_circuit_limit":76.55,"last_trade_time":"1746698398656","oi_day_high":695400.0,"oi_day_low":386700.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":22.6,"high":44.0,"low":21.45,"close":44.0},"depth":{"buy":[{"quantity":1355,"price":42.9,"orders":1},{"quantity":1355,"price":41.05,"orders":1},{"quantity":1355,"price":41.0,"orders":1},{"quantity":1355,"price":40.85,"orders":1},{"quantity":13550,"price":39.25,"orders":1}],"sell":[{"quantity":1355,"price":44.6,"orders":1},{"quantity":1355,"price":44.65,"orders":1},{"quantity":1355,"price":44.85,"orders":1},{"quantity":1355,"price":44.9,"orders":1},{"quantity":4065,"price":48.05,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":44.0,"volume":1077225,"average_price":27.29,"oi":365850.0,"net_change":22.7,"total_buy_quantity":78590.0,"total_sell_quantity":73170.0,"lower_circuit_limit":1.3,"upper_circuit_limit":64.45,"last_trade_time":"1746698388568","oi_day_high":441730.0,"oi_day_low":365850.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":1.2,"high":2.5,"low":1.2,"close":2.45},"depth":{"buy":[{"quantity":3000,"price":1.8,"orders":1},{"quantity":276000,"price":1.5,"orders":4},{"quantity":18000,"price":1.2,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":2.65,"orders":1},{"quantity":6000,"price":2.7,"orders":1},{"quantity":15000,"price":2.8,"orders":1},{"quantity":12000,"price":2.9,"orders":2},{"quantity":9000,"price":2.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":2.45,"volume":135000,"average_price":2.05,"oi":1.0128E7,"net_change":0.95,"total_buy_quantity":297000.0,"total_sell_quantity":528000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1746698077925","oi_day_high":1.0254E7,"oi_day_low":1.0128E7},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":1.6,"high":3.7,"low":1.6,"close":3.8},"depth":{"buy":[{"quantity":39050,"price":3.7,"orders":8},{"quantity":31950,"price":3.65,"orders":7},{"quantity":17750,"price":3.6,"orders":5},{"quantity":60350,"price":3.55,"orders":7},{"quantity":24850,"price":3.5,"orders":6}],"sell":[{"quantity":3550,"price":3.75,"orders":1},{"quantity":14200,"price":3.8,"orders":4},{"quantity":21300,"price":3.85,"orders":4},{"quantity":24850,"price":3.9,"orders":5},{"quantity":49700,"price":3.95,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":3.8,"volume":3727500,"average_price":2.49,"oi":1892150.0,"net_change":1.2,"total_buy_quantity":1288650.0,"total_sell_quantity":791650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1746698392659","oi_day_high":2225850.0,"oi_day_low":1892150.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":13.2,"high":26.55,"low":12.35,"close":26.3},"depth":{"buy":[{"quantity":1800,"price":26.05,"orders":1},{"quantity":1800,"price":26.0,"orders":1},{"quantity":1800,"price":25.5,"orders":1},{"quantity":1800,"price":25.4,"orders":1},{"quantity":7200,"price":24.9,"orders":2}],"sell":[{"quantity":1800,"price":26.4,"orders":1},{"quantity":1800,"price":26.45,"orders":1},{"quantity":1800,"price":26.55,"orders":1},{"quantity":5400,"price":26.75,"orders":2},{"quantity":1800,"price":27.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":26.3,"volume":306000,"average_price":17.33,"oi":988200.0,"net_change":13.1,"total_buy_quantity":239400.0,"total_sell_quantity":190800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.35,"last_trade_time":"1746698357763","oi_day_high":993600.0,"oi_day_low":979200.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":31.9,"high":53.85,"low":31.9,"close":53.55},"depth":{"buy":[{"quantity":1000,"price":53.55,"orders":1},{"quantity":1000,"price":53.15,"orders":1},{"quantity":2000,"price":53.1,"orders":2},{"quantity":2000,"price":53.05,"orders":1},{"quantity":1000,"price":52.9,"orders":1}],"sell":[{"quantity":1000,"price":54.1,"orders":1},{"quantity":2000,"price":54.15,"orders":2},{"quantity":1000,"price":54.5,"orders":1},{"quantity":5000,"price":54.95,"orders":1},{"quantity":2000,"price":55.2,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":53.55,"volume":181000,"average_price":42.53,"oi":966000.0,"net_change":18.75,"total_buy_quantity":130000.0,"total_sell_quantity":113000.0,"lower_circuit_limit":11.55,"upper_circuit_limit":78.15,"last_trade_time":"1746698398396","oi_day_high":973000.0,"oi_day_low":959000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":2.65,"high":3.15,"low":1.75,"close":1.8},"depth":{"buy":[{"quantity":19600,"price":1.75,"orders":4},{"quantity":22400,"price":1.7,"orders":8},{"quantity":16800,"price":1.65,"orders":5},{"quantity":44800,"price":1.6,"orders":6},{"quantity":92400,"price":1.55,"orders":3}],"sell":[{"quantity":47600,"price":1.8,"orders":2},{"quantity":30800,"price":1.85,"orders":7},{"quantity":42000,"price":1.9,"orders":7},{"quantity":42000,"price":1.95,"orders":7},{"quantity":53200,"price":2.0,"orders":10}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":1.8,"volume":3172400,"average_price":2.39,"oi":6678000.0,"net_change":-0.6,"total_buy_quantity":565600.0,"total_sell_quantity":1890000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1746698397141","oi_day_high":6725600.0,"oi_day_low":6414800.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":5.9,"high":8.2,"low":4.15,"close":4.75},"depth":{"buy":[{"quantity":6300,"price":4.75,"orders":5},{"quantity":18900,"price":4.7,"orders":7},{"quantity":14700,"price":4.65,"orders":9},{"quantity":21000,"price":4.6,"orders":8},{"quantity":27300,"price":4.55,"orders":9}],"sell":[{"quantity":2100,"price":4.8,"orders":2},{"quantity":25200,"price":4.85,"orders":9},{"quantity":12600,"price":4.9,"orders":8},{"quantity":9450,"price":4.95,"orders":8},{"quantity":26250,"price":5.0,"orders":11}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":4.75,"volume":19230750,"average_price":5.98,"oi":5714100.0,"net_change":-0.15,"total_buy_quantity":812700.0,"total_sell_quantity":1502550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1746698398021","oi_day_high":6403950.0,"oi_day_low":5445300.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":2.85,"high":4.55,"low":2.65,"close":4.5},"depth":{"buy":[{"quantity":55000,"price":4.45,"orders":7},{"quantity":33000,"price":4.4,"orders":6},{"quantity":49500,"price":4.35,"orders":6},{"quantity":38500,"price":4.3,"orders":6},{"quantity":49500,"price":4.25,"orders":5}],"sell":[{"quantity":44000,"price":4.55,"orders":6},{"quantity":55000,"price":4.6,"orders":8},{"quantity":71500,"price":4.65,"orders":7},{"quantity":49500,"price":4.7,"orders":4},{"quantity":27500,"price":4.75,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":4.5,"volume":11594000,"average_price":3.61,"oi":7067500.0,"net_change":1.45,"total_buy_quantity":1771000.0,"total_sell_quantity":830500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1746698383292","oi_day_high":7188500.0,"oi_day_low":6644000.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":38.2,"high":59.25,"low":37.45,"close":54.7},"depth":{"buy":[{"quantity":456,"price":56.65,"orders":1},{"quantity":456,"price":56.4,"orders":1},{"quantity":456,"price":56.3,"orders":1},{"quantity":1824,"price":53.5,"orders":1},{"quantity":1368,"price":53.1,"orders":1}],"sell":[{"quantity":456,"price":58.95,"orders":1},{"quantity":456,"price":59.0,"orders":1},{"quantity":456,"price":59.2,"orders":1},{"quantity":912,"price":59.25,"orders":2},{"quantity":456,"price":59.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":54.7,"volume":119016,"average_price":48.23,"oi":178752.0,"net_change":20.3,"total_buy_quantity":44232.0,"total_sell_quantity":48336.0,"lower_circuit_limit":6.2,"upper_circuit_limit":109.45,"last_trade_time":"1746697869475","oi_day_high":188328.0,"oi_day_low":176472.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":36.4,"high":65.1,"low":26.2,"close":27.5},"depth":{"buy":[{"quantity":125,"price":26.75,"orders":1},{"quantity":125,"price":26.05,"orders":1},{"quantity":625,"price":26.0,"orders":2},{"quantity":125,"price":25.9,"orders":1},{"quantity":125,"price":25.45,"orders":1}],"sell":[{"quantity":375,"price":27.35,"orders":3},{"quantity":125,"price":27.65,"orders":1},{"quantity":125,"price":28.3,"orders":1},{"quantity":125,"price":28.4,"orders":1},{"quantity":250,"price":28.45,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":27.5,"volume":51500,"average_price":46.42,"oi":22125.0,"net_change":-3.4,"total_buy_quantity":42000.0,"total_sell_quantity":21625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.5,"last_trade_time":"1746698313579","oi_day_high":22250.0,"oi_day_low":12750.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":103.05,"high":158.15,"low":91.1,"close":158.15},"depth":{"buy":[{"quantity":300,"price":156.1,"orders":2},{"quantity":150,"price":155.85,"orders":1},{"quantity":300,"price":155.5,"orders":2},{"quantity":150,"price":155.05,"orders":1},{"quantity":150,"price":155.0,"orders":1}],"sell":[{"quantity":150,"price":159.1,"orders":1},{"quantity":150,"price":159.15,"orders":1},{"quantity":300,"price":159.2,"orders":1},{"quantity":150,"price":159.85,"orders":1},{"quantity":450,"price":159.9,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":158.15,"volume":255450,"average_price":119.08,"oi":199200.0,"net_change":45.05,"total_buy_quantity":25500.0,"total_sell_quantity":22500.0,"lower_circuit_limit":2.75,"upper_circuit_limit":223.45,"last_trade_time":"1746698397446","oi_day_high":211350.0,"oi_day_low":192000.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":133.55,"high":201.0,"low":116.3,"close":201.0},"depth":{"buy":[{"quantity":300,"price":200.6,"orders":1},{"quantity":300,"price":200.15,"orders":1},{"quantity":900,"price":197.8,"orders":1},{"quantity":300,"price":197.45,"orders":1},{"quantity":900,"price":195.8,"orders":3}],"sell":[{"quantity":300,"price":204.2,"orders":1},{"quantity":300,"price":204.65,"orders":1},{"quantity":900,"price":205.35,"orders":1},{"quantity":300,"price":205.4,"orders":1},{"quantity":900,"price":207.9,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":201.0,"volume":39000,"average_price":142.23,"oi":187500.0,"net_change":73.0,"total_buy_quantity":27000.0,"total_sell_quantity":21000.0,"lower_circuit_limit":6.9,"upper_circuit_limit":360.55,"last_trade_time":"1746698366563","oi_day_high":193500.0,"oi_day_low":185700.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":8.7,"high":8.75,"low":4.85,"close":4.85},"depth":{"buy":[{"quantity":1300,"price":4.85,"orders":1},{"quantity":13000,"price":4.8,"orders":7},{"quantity":6500,"price":4.75,"orders":4},{"quantity":16900,"price":4.7,"orders":3},{"quantity":15600,"price":4.65,"orders":3}],"sell":[{"quantity":9100,"price":4.95,"orders":7},{"quantity":16900,"price":5.0,"orders":9},{"quantity":16900,"price":5.05,"orders":5},{"quantity":10400,"price":5.1,"orders":6},{"quantity":16900,"price":5.15,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":4.85,"volume":2178800,"average_price":6.69,"oi":2892500.0,"net_change":-2.85,"total_buy_quantity":404300.0,"total_sell_quantity":481000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1746698397893","oi_day_high":2908100.0,"oi_day_low":2770300.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":46.95,"high":48.5,"low":37.45,"close":39.1},"depth":{"buy":[{"quantity":500,"price":39.1,"orders":1},{"quantity":500,"price":39.05,"orders":1},{"quantity":1000,"price":38.8,"orders":2},{"quantity":1500,"price":38.75,"orders":2},{"quantity":500,"price":38.55,"orders":1}],"sell":[{"quantity":1000,"price":39.55,"orders":1},{"quantity":500,"price":39.6,"orders":1},{"quantity":500,"price":39.65,"orders":1},{"quantity":500,"price":39.75,"orders":1},{"quantity":500,"price":39.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":39.1,"volume":1009500,"average_price":40.84,"oi":455500.0,"net_change":-3.2,"total_buy_quantity":113500.0,"total_sell_quantity":109500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.35,"last_trade_time":"1746698388736","oi_day_high":457000.0,"oi_day_low":409500.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":40.5,"high":52.15,"low":40.5,"close":51.7},"depth":{"buy":[{"quantity":1000,"price":53.7,"orders":1},{"quantity":4000,"price":53.45,"orders":1},{"quantity":3000,"price":52.6,"orders":1},{"quantity":10000,"price":52.55,"orders":1},{"quantity":4000,"price":51.55,"orders":1}],"sell":[{"quantity":1000,"price":57.6,"orders":1},{"quantity":1000,"price":57.65,"orders":1},{"quantity":1000,"price":57.7,"orders":1},{"quantity":1000,"price":57.8,"orders":1},{"quantity":5000,"price":57.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":51.7,"volume":10000,"average_price":44.35,"oi":119000.0,"net_change":10.75,"total_buy_quantity":81000.0,"total_sell_quantity":59000.0,"lower_circuit_limit":15.1,"upper_circuit_limit":66.8,"last_trade_time":"1746696398426","oi_day_high":119000.0,"oi_day_low":118000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":23.5,"high":23.5,"low":14.8,"close":15.2},"depth":{"buy":[{"quantity":5400,"price":15.1,"orders":2},{"quantity":1800,"price":15.0,"orders":1},{"quantity":3600,"price":14.95,"orders":2},{"quantity":3600,"price":14.9,"orders":2},{"quantity":5400,"price":14.85,"orders":3}],"sell":[{"quantity":1800,"price":15.2,"orders":1},{"quantity":1800,"price":15.25,"orders":1},{"quantity":5400,"price":15.3,"orders":3},{"quantity":3600,"price":15.35,"orders":1},{"quantity":1800,"price":15.4,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":15.2,"volume":585000,"average_price":17.19,"oi":1168200.0,"net_change":-6.3,"total_buy_quantity":252000.0,"total_sell_quantity":190800.0,"lower_circuit_limit":1.5,"upper_circuit_limit":41.5,"last_trade_time":"1746698395116","oi_day_high":1168200.0,"oi_day_low":1040400.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":90.0,"high":96.05,"low":81.35,"close":84.0},"depth":{"buy":[{"quantity":600,"price":81.6,"orders":1},{"quantity":600,"price":81.55,"orders":1},{"quantity":1800,"price":80.95,"orders":3},{"quantity":600,"price":80.9,"orders":1},{"quantity":2400,"price":80.35,"orders":1}],"sell":[{"quantity":600,"price":83.75,"orders":1},{"quantity":600,"price":83.95,"orders":1},{"quantity":600,"price":84.85,"orders":1},{"quantity":600,"price":84.9,"orders":1},{"quantity":600,"price":85.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":84.0,"volume":40800,"average_price":86.38,"oi":204600.0,"net_change":-0.3,"total_buy_quantity":66000.0,"total_sell_quantity":72600.0,"lower_circuit_limit":29.65,"upper_circuit_limit":138.95,"last_trade_time":"1746698331846","oi_day_high":205200.0,"oi_day_low":200400.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":35.55,"high":35.95,"low":21.95,"close":22.5},"depth":{"buy":[{"quantity":1550,"price":22.55,"orders":2},{"quantity":1550,"price":22.5,"orders":1},{"quantity":775,"price":22.3,"orders":1},{"quantity":775,"price":22.1,"orders":1},{"quantity":1550,"price":22.05,"orders":1}],"sell":[{"quantity":775,"price":23.15,"orders":1},{"quantity":1550,"price":23.2,"orders":2},{"quantity":775,"price":23.25,"orders":1},{"quantity":775,"price":23.3,"orders":1},{"quantity":775,"price":23.35,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":22.5,"volume":277450,"average_price":27.51,"oi":144150.0,"net_change":-8.2,"total_buy_quantity":182900.0,"total_sell_quantity":131750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.45,"last_trade_time":"1746698377764","oi_day_high":151900.0,"oi_day_low":94550.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":33.65,"high":40.85,"low":19.55,"close":39.7},"depth":{"buy":[{"quantity":350,"price":41.6,"orders":1},{"quantity":350,"price":41.55,"orders":1},{"quantity":350,"price":41.05,"orders":1},{"quantity":3850,"price":40.2,"orders":2},{"quantity":350,"price":39.75,"orders":1}],"sell":[{"quantity":350,"price":42.2,"orders":1},{"quantity":350,"price":42.25,"orders":1},{"quantity":350,"price":42.35,"orders":1},{"quantity":350,"price":43.5,"orders":1},{"quantity":350,"price":43.55,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":39.7,"volume":182700,"average_price":28.12,"oi":59850.0,"net_change":-1.85,"total_buy_quantity":64400.0,"total_sell_quantity":71750.0,"lower_circuit_limit":4.8,"upper_circuit_limit":78.3,"last_trade_time":"1746698159608","oi_day_high":73150.0,"oi_day_low":53550.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":94.95,"high":94.95,"low":59.5,"close":60.4},"depth":{"buy":[{"quantity":100,"price":58.7,"orders":1},{"quantity":100,"price":58.65,"orders":1},{"quantity":200,"price":58.1,"orders":1},{"quantity":200,"price":58.05,"orders":1},{"quantity":200,"price":56.05,"orders":1}],"sell":[{"quantity":100,"price":60.7,"orders":1},{"quantity":100,"price":60.75,"orders":1},{"quantity":200,"price":60.9,"orders":1},{"quantity":200,"price":60.95,"orders":1},{"quantity":100,"price":61.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":60.4,"volume":29700,"average_price":69.56,"oi":37900.0,"net_change":-33.85,"total_buy_quantity":13700.0,"total_sell_quantity":10000.0,"lower_circuit_limit":7.45,"upper_circuit_limit":181.05,"last_trade_time":"1746698342537","oi_day_high":41500.0,"oi_day_low":37100.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":5.65,"high":8.65,"low":4.25,"close":8.6},"depth":{"buy":[{"quantity":500,"price":8.55,"orders":1},{"quantity":12000,"price":8.5,"orders":4},{"quantity":4000,"price":8.45,"orders":7},{"quantity":9000,"price":8.4,"orders":10},{"quantity":19500,"price":8.35,"orders":7}],"sell":[{"quantity":4500,"price":8.65,"orders":4},{"quantity":4500,"price":8.7,"orders":7},{"quantity":3000,"price":8.75,"orders":4},{"quantity":6000,"price":8.8,"orders":6},{"quantity":2500,"price":8.85,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":8.6,"volume":5470000,"average_price":6.17,"oi":6869500.0,"net_change":3.0,"total_buy_quantity":495500.0,"total_sell_quantity":251500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1746698398702","oi_day_high":7852500.0,"oi_day_low":6869500.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":23.05,"high":26.8,"low":10.7,"close":11.1},"depth":{"buy":[{"quantity":650,"price":11.15,"orders":1},{"quantity":1300,"price":11.1,"orders":1},{"quantity":650,"price":11.05,"orders":1},{"quantity":650,"price":10.95,"orders":1},{"quantity":1300,"price":10.9,"orders":2}],"sell":[{"quantity":1300,"price":11.65,"orders":2},{"quantity":3250,"price":11.7,"orders":3},{"quantity":1950,"price":12.05,"orders":1},{"quantity":650,"price":12.1,"orders":1},{"quantity":650,"price":12.15,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":11.1,"volume":1681550,"average_price":15.55,"oi":299650.0,"net_change":-11.8,"total_buy_quantity":335400.0,"total_sell_quantity":157950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.5,"last_trade_time":"1746698385222","oi_day_high":406250.0,"oi_day_low":298350.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":8.7,"high":8.8,"low":5.8,"close":8.45},"depth":{"buy":[{"quantity":1600,"price":8.45,"orders":1},{"quantity":1600,"price":8.4,"orders":1},{"quantity":9600,"price":8.35,"orders":4},{"quantity":8000,"price":8.3,"orders":4},{"quantity":9600,"price":8.25,"orders":4}],"sell":[{"quantity":6400,"price":8.5,"orders":3},{"quantity":8000,"price":8.55,"orders":4},{"quantity":11200,"price":8.6,"orders":6},{"quantity":9600,"price":8.65,"orders":5},{"quantity":25600,"price":8.7,"orders":7}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":8.45,"volume":14155200,"average_price":7.28,"oi":5340800.0,"net_change":-0.2,"total_buy_quantity":601600.0,"total_sell_quantity":483200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1746698399277","oi_day_high":5644800.0,"oi_day_low":4576000.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":488.35,"high":700.0,"low":488.35,"close":575.0},"depth":{"buy":[{"quantity":75,"price":552.15,"orders":1},{"quantity":75,"price":552.1,"orders":1},{"quantity":150,"price":552.05,"orders":1},{"quantity":75,"price":548.4,"orders":1},{"quantity":75,"price":548.35,"orders":1}],"sell":[{"quantity":150,"price":568.0,"orders":2},{"quantity":75,"price":568.05,"orders":1},{"quantity":75,"price":568.1,"orders":1},{"quantity":75,"price":568.2,"orders":1},{"quantity":75,"price":568.25,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":575.0,"volume":10875,"average_price":607.64,"oi":43950.0,"net_change":123.05,"total_buy_quantity":3750.0,"total_sell_quantity":9300.0,"lower_circuit_limit":85.35,"upper_circuit_limit":818.55,"last_trade_time":"1746697569134","oi_day_high":47100.0,"oi_day_low":43875.0},"NSE_FO:M&MFIN25MAY270CE":{"ohlc":{"open":5.0,"high":5.1,"low":3.05,"close":3.05},"depth":{"buy":[{"quantity":20000,"price":3.0,"orders":6},{"quantity":2000,"price":2.95,"orders":1},{"quantity":4000,"price":2.9,"orders":2},{"quantity":24000,"price":2.85,"orders":3},{"quantity":22000,"price":2.8,"orders":3}],"sell":[{"quantity":18000,"price":3.15,"orders":7},{"quantity":10000,"price":3.2,"orders":4},{"quantity":46000,"price":3.25,"orders":6},{"quantity":40000,"price":3.3,"orders":4},{"quantity":10000,"price":3.35,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY270CE","last_price":3.05,"volume":1266000,"average_price":4.03,"oi":1740000.0,"net_change":-1.45,"total_buy_quantity":414000.0,"total_sell_quantity":646000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1746698394332","oi_day_high":1740000.0,"oi_day_low":1632000.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":132.1,"high":132.1,"low":132.1,"close":132.1},"depth":{"buy":[{"quantity":1125,"price":182.9,"orders":1},{"quantity":375,"price":182.85,"orders":1},{"quantity":3750,"price":182.8,"orders":1},{"quantity":1500,"price":181.5,"orders":1},{"quantity":1875,"price":179.65,"orders":1}],"sell":[{"quantity":1500,"price":198.4,"orders":2},{"quantity":1875,"price":198.45,"orders":1},{"quantity":3750,"price":200.55,"orders":1},{"quantity":1500,"price":201.8,"orders":1},{"quantity":3750,"price":205.05,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":132.1,"volume":0,"average_price":0.0,"oi":31125.0,"net_change":0.0,"total_buy_quantity":12375.0,"total_sell_quantity":27375.0,"lower_circuit_limit":54.65,"upper_circuit_limit":316.15,"last_trade_time":"1746594164000","oi_day_high":31125.0,"oi_day_low":31125.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":184.4,"high":224.95,"low":183.95,"close":224.95},"depth":{"buy":[{"quantity":175,"price":224.2,"orders":1},{"quantity":175,"price":224.15,"orders":1},{"quantity":350,"price":224.05,"orders":1},{"quantity":350,"price":220.55,"orders":1},{"quantity":175,"price":219.55,"orders":1}],"sell":[{"quantity":175,"price":227.4,"orders":1},{"quantity":350,"price":227.45,"orders":1},{"quantity":350,"price":230.95,"orders":1},{"quantity":350,"price":232.75,"orders":2},{"quantity":175,"price":232.8,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":224.95,"volume":1050,"average_price":204.53,"oi":2450.0,"net_change":82.05,"total_buy_quantity":18375.0,"total_sell_quantity":16975.0,"lower_circuit_limit":60.6,"upper_circuit_limit":335.45,"last_trade_time":"1746696327068","oi_day_high":2450.0,"oi_day_low":1925.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":9.0,"high":17.3,"low":8.6,"close":17.1},"depth":{"buy":[{"quantity":2025,"price":16.95,"orders":1},{"quantity":4050,"price":16.9,"orders":2},{"quantity":8100,"price":16.85,"orders":3},{"quantity":2025,"price":16.8,"orders":1},{"quantity":2025,"price":16.7,"orders":1}],"sell":[{"quantity":2025,"price":17.15,"orders":1},{"quantity":4050,"price":17.25,"orders":2},{"quantity":2025,"price":17.3,"orders":1},{"quantity":2025,"price":17.35,"orders":1},{"quantity":2025,"price":17.45,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":17.1,"volume":1701000,"average_price":12.13,"oi":1129950.0,"net_change":6.65,"total_buy_quantity":340200.0,"total_sell_quantity":263250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1746698370500","oi_day_high":1150200.0,"oi_day_low":1006425.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":74.8,"high":80.65,"low":63.95,"close":67.0},"depth":{"buy":[{"quantity":300,"price":66.2,"orders":1},{"quantity":600,"price":66.05,"orders":1},{"quantity":300,"price":64.4,"orders":1},{"quantity":300,"price":63.55,"orders":1},{"quantity":600,"price":63.5,"orders":1}],"sell":[{"quantity":300,"price":67.25,"orders":1},{"quantity":600,"price":67.95,"orders":1},{"quantity":300,"price":73.95,"orders":1},{"quantity":300,"price":74.0,"orders":1},{"quantity":300,"price":77.65,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":67.0,"volume":104400,"average_price":69.84,"oi":140400.0,"net_change":-11.3,"total_buy_quantity":9300.0,"total_sell_quantity":32100.0,"lower_circuit_limit":18.45,"upper_circuit_limit":138.15,"last_trade_time":"1746698370012","oi_day_high":145800.0,"oi_day_low":128700.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":23.45,"high":25.15,"low":13.05,"close":13.3},"depth":{"buy":[{"quantity":1250,"price":13.15,"orders":1},{"quantity":1250,"price":13.1,"orders":1},{"quantity":2500,"price":13.05,"orders":2},{"quantity":1250,"price":13.0,"orders":1},{"quantity":1250,"price":12.95,"orders":1}],"sell":[{"quantity":1250,"price":13.45,"orders":1},{"quantity":1250,"price":13.5,"orders":1},{"quantity":1250,"price":13.55,"orders":1},{"quantity":1250,"price":13.6,"orders":1},{"quantity":1250,"price":13.65,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":13.3,"volume":1138750,"average_price":18.05,"oi":587500.0,"net_change":-10.95,"total_buy_quantity":361250.0,"total_sell_quantity":196250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.25,"last_trade_time":"1746698395650","oi_day_high":600000.0,"oi_day_low":461250.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":21.15,"high":21.25,"low":11.15,"close":11.25},"depth":{"buy":[{"quantity":1000,"price":11.2,"orders":1},{"quantity":1000,"price":11.15,"orders":1},{"quantity":1000,"price":11.1,"orders":1},{"quantity":1000,"price":10.95,"orders":1},{"quantity":1000,"price":10.9,"orders":1}],"sell":[{"quantity":1000,"price":11.5,"orders":1},{"quantity":1000,"price":11.55,"orders":1},{"quantity":1000,"price":11.7,"orders":1},{"quantity":1000,"price":11.75,"orders":1},{"quantity":1000,"price":11.8,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":11.25,"volume":408000,"average_price":15.64,"oi":463000.0,"net_change":-8.2,"total_buy_quantity":297000.0,"total_sell_quantity":128000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1746698363800","oi_day_high":473000.0,"oi_day_low":392000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":10.7,"high":10.7,"low":5.95,"close":5.85},"depth":{"buy":[{"quantity":11250,"price":5.9,"orders":3},{"quantity":7500,"price":5.85,"orders":2},{"quantity":3750,"price":5.8,"orders":1},{"quantity":3750,"price":5.75,"orders":1},{"quantity":3750,"price":5.7,"orders":1}],"sell":[{"quantity":30000,"price":6.0,"orders":5},{"quantity":22500,"price":6.05,"orders":5},{"quantity":11250,"price":6.1,"orders":3},{"quantity":18750,"price":6.15,"orders":4},{"quantity":7500,"price":6.2,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":5.85,"volume":1428750,"average_price":7.63,"oi":1713750.0,"net_change":-4.4,"total_buy_quantity":540000.0,"total_sell_quantity":742500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1746698381161","oi_day_high":1713750.0,"oi_day_low":1597500.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":2278.2,"high":2317.65,"low":1566.65,"close":1567.85},"depth":{"buy":[{"quantity":15,"price":1422.7,"orders":1},{"quantity":15,"price":1422.65,"orders":1},{"quantity":15,"price":1325.45,"orders":1},{"quantity":45,"price":1325.4,"orders":1},{"quantity":15,"price":1325.0,"orders":1}],"sell":[{"quantity":15,"price":1585.5,"orders":1},{"quantity":15,"price":1585.55,"orders":1},{"quantity":15,"price":1586.15,"orders":1},{"quantity":210,"price":1636.95,"orders":1},{"quantity":150,"price":1645.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":1567.85,"volume":810,"average_price":1974.58,"oi":930.0,"net_change":-622.1,"total_buy_quantity":540.0,"total_sell_quantity":930.0,"lower_circuit_limit":0.05,"upper_circuit_limit":3702.0,"last_trade_time":"1746698306701","oi_day_high":945.0,"oi_day_low":675.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":2.3,"high":2.4,"low":1.55,"close":1.6},"depth":{"buy":[{"quantity":11250,"price":1.5,"orders":2},{"quantity":22500,"price":1.45,"orders":4},{"quantity":11250,"price":1.4,"orders":2},{"quantity":5625,"price":1.35,"orders":1},{"quantity":5625,"price":1.3,"orders":1}],"sell":[{"quantity":33750,"price":1.6,"orders":6},{"quantity":28125,"price":1.65,"orders":4},{"quantity":16875,"price":1.7,"orders":3},{"quantity":28125,"price":1.75,"orders":4},{"quantity":22500,"price":1.8,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":1.6,"volume":483750,"average_price":1.96,"oi":894375.0,"net_change":-0.75,"total_buy_quantity":562500.0,"total_sell_quantity":1018125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1746698304414","oi_day_high":1029375.0,"oi_day_low":894375.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":62.3,"high":65.1,"low":50.65,"close":55.95},"depth":{"buy":[{"quantity":250,"price":55.0,"orders":1},{"quantity":500,"price":54.95,"orders":1},{"quantity":250,"price":54.15,"orders":1},{"quantity":250,"price":54.1,"orders":1},{"quantity":500,"price":54.05,"orders":1}],"sell":[{"quantity":250,"price":57.0,"orders":1},{"quantity":250,"price":57.05,"orders":1},{"quantity":250,"price":60.65,"orders":1},{"quantity":250,"price":60.7,"orders":1},{"quantity":250,"price":61.7,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":55.95,"volume":50500,"average_price":58.71,"oi":44000.0,"net_change":-6.35,"total_buy_quantity":25000.0,"total_sell_quantity":27750.0,"lower_circuit_limit":3.6,"upper_circuit_limit":121.0,"last_trade_time":"1746698384751","oi_day_high":45250.0,"oi_day_low":41500.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":7.75,"high":11.15,"low":6.55,"close":11.25},"depth":{"buy":[{"quantity":15000,"price":11.15,"orders":3},{"quantity":18750,"price":11.1,"orders":5},{"quantity":15000,"price":11.05,"orders":3},{"quantity":3750,"price":11.0,"orders":1},{"quantity":11250,"price":10.95,"orders":2}],"sell":[{"quantity":3750,"price":11.25,"orders":1},{"quantity":7500,"price":11.4,"orders":2},{"quantity":3750,"price":11.45,"orders":1},{"quantity":3750,"price":11.5,"orders":1},{"quantity":3750,"price":11.55,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":11.25,"volume":2182500,"average_price":7.87,"oi":2643750.0,"net_change":3.8,"total_buy_quantity":525000.0,"total_sell_quantity":401250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1746698384589","oi_day_high":2733750.0,"oi_day_low":2598750.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":16.0,"high":21.0,"low":7.95,"close":8.0},"depth":{"buy":[{"quantity":550,"price":7.95,"orders":1},{"quantity":550,"price":7.9,"orders":1},{"quantity":550,"price":7.8,"orders":1},{"quantity":550,"price":7.75,"orders":1},{"quantity":550,"price":7.7,"orders":1}],"sell":[{"quantity":550,"price":8.1,"orders":1},{"quantity":550,"price":8.2,"orders":1},{"quantity":1100,"price":8.25,"orders":2},{"quantity":550,"price":8.3,"orders":1},{"quantity":550,"price":8.35,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":8.0,"volume":1574100,"average_price":15.66,"oi":623150.0,"net_change":-8.05,"total_buy_quantity":453750.0,"total_sell_quantity":159500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1746698384642","oi_day_high":623150.0,"oi_day_low":532950.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":78.7,"high":79.1,"low":66.1,"close":68.5},"depth":{"buy":[{"quantity":1600,"price":66.65,"orders":2},{"quantity":800,"price":66.6,"orders":1},{"quantity":800,"price":66.2,"orders":1},{"quantity":3200,"price":66.15,"orders":2},{"quantity":1600,"price":66.05,"orders":1}],"sell":[{"quantity":800,"price":68.35,"orders":1},{"quantity":800,"price":68.4,"orders":1},{"quantity":1600,"price":68.95,"orders":1},{"quantity":3200,"price":70.4,"orders":2},{"quantity":1600,"price":70.45,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":68.5,"volume":40000,"average_price":68.69,"oi":39200.0,"net_change":-11.55,"total_buy_quantity":41600.0,"total_sell_quantity":76800.0,"lower_circuit_limit":30.65,"upper_circuit_limit":129.45,"last_trade_time":"1746698397411","oi_day_high":41600.0,"oi_day_low":38400.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":13.75,"high":16.05,"low":13.7,"close":15.8},"depth":{"buy":[{"quantity":2900,"price":19.1,"orders":1},{"quantity":2900,"price":19.05,"orders":1},{"quantity":2900,"price":18.65,"orders":1},{"quantity":40600,"price":18.6,"orders":2},{"quantity":14500,"price":18.2,"orders":1}],"sell":[{"quantity":2900,"price":19.65,"orders":1},{"quantity":2900,"price":19.7,"orders":1},{"quantity":2900,"price":19.8,"orders":1},{"quantity":5800,"price":19.9,"orders":2},{"quantity":2900,"price":19.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":15.8,"volume":81200,"average_price":14.56,"oi":522000.0,"net_change":-0.25,"total_buy_quantity":284200.0,"total_sell_quantity":290000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1746691961723","oi_day_high":527800.0,"oi_day_low":522000.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":8.25,"high":14.0,"low":8.25,"close":14.0},"depth":{"buy":[{"quantity":7500,"price":13.95,"orders":2},{"quantity":5000,"price":13.9,"orders":2},{"quantity":2500,"price":13.8,"orders":1},{"quantity":2500,"price":13.7,"orders":1},{"quantity":12500,"price":13.65,"orders":2}],"sell":[{"quantity":12500,"price":14.15,"orders":4},{"quantity":7500,"price":14.2,"orders":3},{"quantity":7500,"price":14.25,"orders":2},{"quantity":5000,"price":14.3,"orders":2},{"quantity":2500,"price":14.35,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":14.0,"volume":470000,"average_price":10.55,"oi":757500.0,"net_change":5.4,"total_buy_quantity":310000.0,"total_sell_quantity":360000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1746698368046","oi_day_high":757500.0,"oi_day_low":717500.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":71.0,"high":141.75,"low":66.0,"close":141.75},"depth":{"buy":[{"quantity":600,"price":138.75,"orders":1},{"quantity":300,"price":138.7,"orders":1},{"quantity":900,"price":136.75,"orders":1},{"quantity":900,"price":134.0,"orders":1},{"quantity":300,"price":133.65,"orders":1}],"sell":[{"quantity":600,"price":145.4,"orders":1},{"quantity":300,"price":145.45,"orders":1},{"quantity":300,"price":146.55,"orders":1},{"quantity":900,"price":146.6,"orders":1},{"quantity":900,"price":150.65,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":141.75,"volume":48900,"average_price":83.93,"oi":90900.0,"net_change":69.55,"total_buy_quantity":21000.0,"total_sell_quantity":27600.0,"lower_circuit_limit":7.4,"upper_circuit_limit":247.1,"last_trade_time":"1746698373793","oi_day_high":92400.0,"oi_day_low":75600.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":8.6,"high":10.45,"low":5.25,"close":5.45},"depth":{"buy":[{"quantity":5400,"price":5.35,"orders":2},{"quantity":5400,"price":5.3,"orders":2},{"quantity":10800,"price":5.25,"orders":3},{"quantity":2700,"price":5.2,"orders":1},{"quantity":5400,"price":5.15,"orders":1}],"sell":[{"quantity":8100,"price":5.5,"orders":3},{"quantity":2700,"price":5.6,"orders":1},{"quantity":2700,"price":5.75,"orders":1},{"quantity":2700,"price":5.8,"orders":1},{"quantity":2700,"price":5.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":5.45,"volume":1093500,"average_price":8.54,"oi":251100.0,"net_change":-2.5,"total_buy_quantity":469800.0,"total_sell_quantity":345600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1746698354242","oi_day_high":288900.0,"oi_day_low":221400.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":142.9,"high":172.0,"low":137.9,"close":172.0},"depth":{"buy":[{"quantity":350,"price":174.75,"orders":1},{"quantity":350,"price":174.7,"orders":1},{"quantity":350,"price":174.1,"orders":1},{"quantity":700,"price":174.05,"orders":1},{"quantity":350,"price":172.6,"orders":1}],"sell":[{"quantity":350,"price":177.95,"orders":1},{"quantity":350,"price":178.0,"orders":1},{"quantity":350,"price":184.2,"orders":1},{"quantity":350,"price":184.35,"orders":1},{"quantity":4550,"price":184.4,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":172.0,"volume":2450,"average_price":157.17,"oi":10850.0,"net_change":32.95,"total_buy_quantity":40250.0,"total_sell_quantity":29750.0,"lower_circuit_limit":52.6,"upper_circuit_limit":225.5,"last_trade_time":"1746698264017","oi_day_high":11550.0,"oi_day_low":10850.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":12.0,"high":19.85,"low":11.45,"close":17.75},"depth":{"buy":[{"quantity":1075,"price":18.65,"orders":1},{"quantity":1075,"price":18.5,"orders":1},{"quantity":2150,"price":18.45,"orders":1},{"quantity":1075,"price":18.15,"orders":1},{"quantity":3225,"price":18.1,"orders":1}],"sell":[{"quantity":1075,"price":19.35,"orders":1},{"quantity":1075,"price":19.45,"orders":1},{"quantity":1075,"price":19.5,"orders":1},{"quantity":2150,"price":19.55,"orders":1},{"quantity":1075,"price":19.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":17.75,"volume":502025,"average_price":14.94,"oi":234350.0,"net_change":4.15,"total_buy_quantity":137600.0,"total_sell_quantity":107500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1746698393907","oi_day_high":319275.0,"oi_day_low":230050.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":74.7,"high":78.0,"low":62.35,"close":74.7},"depth":{"buy":[{"quantity":625,"price":73.5,"orders":1},{"quantity":625,"price":73.45,"orders":1},{"quantity":2500,"price":73.35,"orders":2},{"quantity":1875,"price":71.8,"orders":1},{"quantity":4375,"price":71.75,"orders":3}],"sell":[{"quantity":1875,"price":78.35,"orders":1},{"quantity":625,"price":78.4,"orders":1},{"quantity":1875,"price":78.55,"orders":1},{"quantity":625,"price":78.6,"orders":1},{"quantity":1875,"price":78.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":74.7,"volume":216250,"average_price":71.19,"oi":273125.0,"net_change":8.1,"total_buy_quantity":45625.0,"total_sell_quantity":88750.0,"lower_circuit_limit":35.15,"upper_circuit_limit":98.05,"last_trade_time":"1746698379693","oi_day_high":286250.0,"oi_day_low":260625.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":6.2,"high":10.15,"low":6.2,"close":6.6},"depth":{"buy":[{"quantity":1700,"price":6.4,"orders":1},{"quantity":1700,"price":6.35,"orders":1},{"quantity":1700,"price":6.3,"orders":1},{"quantity":3400,"price":6.25,"orders":2},{"quantity":3400,"price":6.2,"orders":2}],"sell":[{"quantity":10200,"price":6.55,"orders":5},{"quantity":8500,"price":6.6,"orders":4},{"quantity":8500,"price":6.65,"orders":5},{"quantity":5100,"price":6.7,"orders":3},{"quantity":1700,"price":6.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":6.6,"volume":822800,"average_price":8.07,"oi":589900.0,"net_change":0.55,"total_buy_quantity":292400.0,"total_sell_quantity":431800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1746698397488","oi_day_high":632400.0,"oi_day_low":569500.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":49.8,"high":49.8,"low":30.95,"close":48.15},"depth":{"buy":[{"quantity":1000,"price":48.15,"orders":2},{"quantity":1000,"price":47.6,"orders":2},{"quantity":500,"price":46.95,"orders":1},{"quantity":500,"price":46.7,"orders":1},{"quantity":500,"price":45.35,"orders":1}],"sell":[{"quantity":500,"price":48.8,"orders":1},{"quantity":500,"price":48.85,"orders":1},{"quantity":500,"price":49.75,"orders":1},{"quantity":500,"price":49.8,"orders":1},{"quantity":500,"price":49.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":48.15,"volume":182000,"average_price":36.94,"oi":83500.0,"net_change":4.05,"total_buy_quantity":35500.0,"total_sell_quantity":52500.0,"lower_circuit_limit":11.2,"upper_circuit_limit":77.0,"last_trade_time":"1746698395066","oi_day_high":100500.0,"oi_day_low":81500.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":108.85,"high":131.5,"low":104.25,"close":107.85},"depth":{"buy":[{"quantity":350,"price":107.35,"orders":2},{"quantity":175,"price":107.25,"orders":1},{"quantity":175,"price":107.15,"orders":1},{"quantity":175,"price":107.1,"orders":1},{"quantity":175,"price":107.05,"orders":1}],"sell":[{"quantity":175,"price":108.55,"orders":1},{"quantity":175,"price":108.6,"orders":1},{"quantity":175,"price":108.65,"orders":1},{"quantity":175,"price":108.7,"orders":1},{"quantity":175,"price":108.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":107.85,"volume":325150,"average_price":115.96,"oi":385350.0,"net_change":-3.8,"total_buy_quantity":14000.0,"total_sell_quantity":33775.0,"lower_circuit_limit":26.4,"upper_circuit_limit":196.9,"last_trade_time":"1746698394641","oi_day_high":389375.0,"oi_day_low":372575.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":425.25,"high":425.25,"low":425.25,"close":425.25},"depth":{"buy":[{"quantity":25,"price":217.55,"orders":1},{"quantity":75,"price":217.5,"orders":1},{"quantity":125,"price":134.15,"orders":1},{"quantity":250,"price":115.7,"orders":1},{"quantity":250,"price":104.75,"orders":1}],"sell":[{"quantity":25,"price":575.0,"orders":1},{"quantity":100,"price":575.05,"orders":1},{"quantity":250,"price":586.65,"orders":1},{"quantity":125,"price":787.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":425.25,"volume":0,"average_price":0.0,"oi":175.0,"net_change":-0.8,"total_buy_quantity":1625.0,"total_sell_quantity":500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":808.1,"last_trade_time":"1746439059000","oi_day_high":175.0,"oi_day_low":125.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":16.25,"high":21.7,"low":14.6,"close":21.7},"depth":{"buy":[{"quantity":2000,"price":20.85,"orders":2},{"quantity":1000,"price":20.7,"orders":1},{"quantity":3000,"price":20.1,"orders":1},{"quantity":1000,"price":19.95,"orders":1},{"quantity":4000,"price":19.9,"orders":1}],"sell":[{"quantity":2000,"price":21.75,"orders":2},{"quantity":1000,"price":23.3,"orders":1},{"quantity":10000,"price":23.35,"orders":1},{"quantity":3000,"price":23.65,"orders":1},{"quantity":1000,"price":23.8,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":21.7,"volume":103000,"average_price":16.34,"oi":68000.0,"net_change":3.45,"total_buy_quantity":113000.0,"total_sell_quantity":117000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1746698254970","oi_day_high":70000.0,"oi_day_low":49000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":18.95,"high":30.4,"low":18.05,"close":29.6},"depth":{"buy":[{"quantity":2800,"price":29.5,"orders":2},{"quantity":1400,"price":29.45,"orders":1},{"quantity":1400,"price":29.4,"orders":1},{"quantity":1400,"price":29.3,"orders":1},{"quantity":4200,"price":29.25,"orders":1}],"sell":[{"quantity":1400,"price":29.7,"orders":1},{"quantity":1400,"price":29.9,"orders":1},{"quantity":4200,"price":29.95,"orders":1},{"quantity":4200,"price":30.0,"orders":1},{"quantity":5600,"price":30.05,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":29.6,"volume":1649200,"average_price":23.39,"oi":964600.0,"net_change":10.9,"total_buy_quantity":263200.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1746698355559","oi_day_high":1054200.0,"oi_day_low":964600.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":2.4,"high":3.35,"low":1.65,"close":3.15},"depth":{"buy":[{"quantity":75000,"price":3.1,"orders":6},{"quantity":105000,"price":3.05,"orders":5},{"quantity":45000,"price":3.0,"orders":5},{"quantity":37500,"price":2.95,"orders":3},{"quantity":90000,"price":2.9,"orders":3}],"sell":[{"quantity":22500,"price":3.2,"orders":3},{"quantity":22500,"price":3.25,"orders":3},{"quantity":22500,"price":3.3,"orders":3},{"quantity":22500,"price":3.35,"orders":3},{"quantity":22500,"price":3.4,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":3.15,"volume":16620000,"average_price":2.05,"oi":4867500.0,"net_change":0.6,"total_buy_quantity":1852500.0,"total_sell_quantity":907500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1746698392155","oi_day_high":6007500.0,"oi_day_low":4867500.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":15.95,"high":16.85,"low":8.7,"close":9.05},"depth":{"buy":[{"quantity":1250,"price":8.85,"orders":2},{"quantity":625,"price":8.8,"orders":1},{"quantity":625,"price":8.75,"orders":1},{"quantity":625,"price":8.7,"orders":1},{"quantity":1250,"price":8.65,"orders":2}],"sell":[{"quantity":625,"price":9.05,"orders":1},{"quantity":1250,"price":9.1,"orders":2},{"quantity":1875,"price":9.15,"orders":2},{"quantity":625,"price":9.2,"orders":1},{"quantity":1250,"price":9.25,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":9.05,"volume":284375,"average_price":11.98,"oi":258125.0,"net_change":-7.3,"total_buy_quantity":241875.0,"total_sell_quantity":128125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1746698362519","oi_day_high":266250.0,"oi_day_low":230000.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":28.0,"high":28.0,"low":16.4,"close":17.55},"depth":{"buy":[{"quantity":250,"price":16.6,"orders":1},{"quantity":500,"price":16.55,"orders":1},{"quantity":250,"price":16.1,"orders":1},{"quantity":500,"price":16.05,"orders":1},{"quantity":250,"price":13.8,"orders":1}],"sell":[{"quantity":250,"price":20.4,"orders":1},{"quantity":5000,"price":20.45,"orders":1},{"quantity":250,"price":25.4,"orders":1},{"quantity":12500,"price":25.45,"orders":1},{"quantity":250,"price":25.9,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":17.55,"volume":30000,"average_price":20.1,"oi":26750.0,"net_change":-13.05,"total_buy_quantity":50250.0,"total_sell_quantity":43250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.15,"last_trade_time":"1746698383124","oi_day_high":31750.0,"oi_day_low":25000.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":172.45,"high":172.45,"low":172.45,"close":172.45},"depth":{"buy":[{"quantity":900,"price":250.55,"orders":1},{"quantity":300,"price":250.5,"orders":1},{"quantity":1200,"price":245.35,"orders":1},{"quantity":1500,"price":244.45,"orders":1},{"quantity":3000,"price":239.95,"orders":1}],"sell":[{"quantity":900,"price":268.2,"orders":1},{"quantity":300,"price":268.25,"orders":1},{"quantity":1500,"price":268.5,"orders":1},{"quantity":3000,"price":270.2,"orders":1},{"quantity":1200,"price":273.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":172.45,"volume":0,"average_price":0.0,"oi":48000.0,"net_change":-1.8,"total_buy_quantity":25500.0,"total_sell_quantity":21900.0,"lower_circuit_limit":126.2,"upper_circuit_limit":305.4,"last_trade_time":"1746438850000","oi_day_high":48300.0,"oi_day_low":47100.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":44.05,"high":58.8,"low":28.6,"close":42.05},"depth":{"buy":[{"quantity":450,"price":40.15,"orders":2},{"quantity":150,"price":40.1,"orders":1},{"quantity":300,"price":39.5,"orders":1},{"quantity":300,"price":38.65,"orders":1},{"quantity":300,"price":38.05,"orders":1}],"sell":[{"quantity":300,"price":42.85,"orders":2},{"quantity":150,"price":42.95,"orders":1},{"quantity":150,"price":43.0,"orders":1},{"quantity":150,"price":44.75,"orders":1},{"quantity":150,"price":44.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":42.05,"volume":236850,"average_price":41.47,"oi":76650.0,"net_change":-5.7,"total_buy_quantity":54900.0,"total_sell_quantity":18900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.85,"last_trade_time":"1746698394076","oi_day_high":84000.0,"oi_day_low":68850.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":14.95,"high":23.4,"low":10.0,"close":23.4},"depth":{"buy":[{"quantity":775,"price":22.75,"orders":1},{"quantity":1550,"price":22.5,"orders":1},{"quantity":1550,"price":20.95,"orders":1},{"quantity":2325,"price":20.9,"orders":1},{"quantity":3875,"price":20.35,"orders":1}],"sell":[{"quantity":775,"price":23.8,"orders":1},{"quantity":1550,"price":24.95,"orders":1},{"quantity":775,"price":25.0,"orders":1},{"quantity":775,"price":25.25,"orders":1},{"quantity":3875,"price":26.15,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":23.4,"volume":154225,"average_price":16.71,"oi":82150.0,"net_change":7.4,"total_buy_quantity":116250.0,"total_sell_quantity":74400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1746698370158","oi_day_high":93775.0,"oi_day_low":49600.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":29.1,"high":29.1,"low":29.1,"close":29.1},"depth":{"buy":[{"quantity":2925,"price":35.4,"orders":1},{"quantity":11700,"price":35.35,"orders":1},{"quantity":14625,"price":34.6,"orders":1},{"quantity":29250,"price":34.4,"orders":1},{"quantity":29250,"price":34.05,"orders":1}],"sell":[{"quantity":2925,"price":36.35,"orders":1},{"quantity":2925,"price":36.4,"orders":1},{"quantity":14625,"price":36.5,"orders":1},{"quantity":29250,"price":37.25,"orders":1},{"quantity":11700,"price":37.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":29.1,"volume":0,"average_price":0.0,"oi":368550.0,"net_change":0.0,"total_buy_quantity":222300.0,"total_sell_quantity":178425.0,"lower_circuit_limit":9.1,"upper_circuit_limit":49.1,"last_trade_time":"1746596615000","oi_day_high":368550.0,"oi_day_low":368550.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":36.3,"high":50.0,"low":34.65,"close":50.0},"depth":{"buy":[{"quantity":575,"price":48.05,"orders":1},{"quantity":575,"price":48.0,"orders":1},{"quantity":575,"price":47.45,"orders":1},{"quantity":2300,"price":47.4,"orders":1},{"quantity":575,"price":46.7,"orders":1}],"sell":[{"quantity":575,"price":52.4,"orders":1},{"quantity":4025,"price":52.45,"orders":2},{"quantity":575,"price":53.35,"orders":1},{"quantity":2875,"price":53.4,"orders":1},{"quantity":575,"price":54.9,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":50.0,"volume":10925,"average_price":40.2,"oi":71875.0,"net_change":8.6,"total_buy_quantity":55775.0,"total_sell_quantity":49450.0,"lower_circuit_limit":11.95,"upper_circuit_limit":70.85,"last_trade_time":"1746698363309","oi_day_high":71875.0,"oi_day_low":69000.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":15.75,"high":17.0,"low":12.6,"close":12.6},"depth":{"buy":[{"quantity":14250,"price":12.55,"orders":5},{"quantity":14250,"price":12.5,"orders":5},{"quantity":17100,"price":12.45,"orders":5},{"quantity":11400,"price":12.4,"orders":4},{"quantity":8550,"price":12.35,"orders":3}],"sell":[{"quantity":5700,"price":12.7,"orders":2},{"quantity":14250,"price":12.75,"orders":5},{"quantity":11400,"price":12.8,"orders":4},{"quantity":8550,"price":12.85,"orders":3},{"quantity":5700,"price":12.9,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":12.6,"volume":3152100,"average_price":14.3,"oi":2889900.0,"net_change":-2.1,"total_buy_quantity":353400.0,"total_sell_quantity":282150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1746698384368","oi_day_high":2889900.0,"oi_day_low":2171700.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":130.45,"high":167.5,"low":111.0,"close":126.25},"depth":{"buy":[{"quantity":125,"price":128.1,"orders":1},{"quantity":250,"price":128.05,"orders":1},{"quantity":125,"price":127.25,"orders":1},{"quantity":125,"price":126.2,"orders":1},{"quantity":250,"price":126.05,"orders":1}],"sell":[{"quantity":125,"price":131.9,"orders":1},{"quantity":250,"price":131.95,"orders":1},{"quantity":625,"price":138.6,"orders":1},{"quantity":625,"price":138.7,"orders":1},{"quantity":125,"price":146.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":126.25,"volume":372750,"average_price":148.24,"oi":30500.0,"net_change":2.05,"total_buy_quantity":24750.0,"total_sell_quantity":25625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":249.35,"last_trade_time":"1746698395512","oi_day_high":49625.0,"oi_day_low":28625.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":4.2,"high":6.85,"low":2.4,"close":3.25},"depth":{"buy":[{"quantity":5000,"price":3.2,"orders":3},{"quantity":5000,"price":3.15,"orders":3},{"quantity":7500,"price":3.1,"orders":5},{"quantity":6250,"price":3.05,"orders":3},{"quantity":5000,"price":3.0,"orders":4}],"sell":[{"quantity":7500,"price":3.3,"orders":5},{"quantity":8750,"price":3.35,"orders":5},{"quantity":13750,"price":3.4,"orders":7},{"quantity":56250,"price":3.45,"orders":8},{"quantity":18750,"price":3.5,"orders":6}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":3.25,"volume":4007500,"average_price":4.44,"oi":971250.0,"net_change":-6.45,"total_buy_quantity":1248750.0,"total_sell_quantity":536250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1746698395035","oi_day_high":1025000.0,"oi_day_low":781250.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":6.85,"high":9.4,"low":5.85,"close":9.4},"depth":{"buy":[{"quantity":750,"price":9.15,"orders":2},{"quantity":750,"price":9.1,"orders":2},{"quantity":1125,"price":9.05,"orders":2},{"quantity":375,"price":9.0,"orders":1},{"quantity":375,"price":8.95,"orders":1}],"sell":[{"quantity":750,"price":9.35,"orders":2},{"quantity":1125,"price":9.4,"orders":1},{"quantity":375,"price":9.45,"orders":1},{"quantity":7500,"price":9.5,"orders":5},{"quantity":1500,"price":9.55,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":9.4,"volume":149625,"average_price":7.56,"oi":275625.0,"net_change":3.05,"total_buy_quantity":186000.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1746698371049","oi_day_high":293250.0,"oi_day_low":275625.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":27.95,"high":35.3,"low":23.1,"close":35.15},"depth":{"buy":[{"quantity":775,"price":34.6,"orders":1},{"quantity":1550,"price":34.55,"orders":1},{"quantity":775,"price":34.1,"orders":1},{"quantity":775,"price":33.6,"orders":1},{"quantity":775,"price":33.15,"orders":1}],"sell":[{"quantity":775,"price":36.25,"orders":1},{"quantity":775,"price":36.6,"orders":1},{"quantity":1550,"price":36.95,"orders":2},{"quantity":2325,"price":37.0,"orders":1},{"quantity":3875,"price":37.25,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":35.15,"volume":987350,"average_price":27.51,"oi":819950.0,"net_change":7.2,"total_buy_quantity":40300.0,"total_sell_quantity":76725.0,"lower_circuit_limit":6.15,"upper_circuit_limit":49.75,"last_trade_time":"1746698382098","oi_day_high":819950.0,"oi_day_low":606050.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":11.0,"high":11.6,"low":7.4,"close":8.55},"depth":{"buy":[{"quantity":1450,"price":8.1,"orders":1},{"quantity":1450,"price":7.85,"orders":1},{"quantity":1450,"price":7.8,"orders":1},{"quantity":1450,"price":7.75,"orders":1},{"quantity":1450,"price":7.7,"orders":1}],"sell":[{"quantity":1450,"price":8.35,"orders":1},{"quantity":1450,"price":8.45,"orders":1},{"quantity":14500,"price":8.75,"orders":2},{"quantity":17400,"price":9.9,"orders":3},{"quantity":1450,"price":10.45,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":8.55,"volume":94250,"average_price":8.78,"oi":84100.0,"net_change":-2.5,"total_buy_quantity":221850.0,"total_sell_quantity":210250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1746698166064","oi_day_high":89900.0,"oi_day_low":79750.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":21.85,"high":42.8,"low":21.05,"close":42.65},"depth":{"buy":[{"quantity":825,"price":42.65,"orders":1},{"quantity":825,"price":42.6,"orders":1},{"quantity":1650,"price":42.5,"orders":2},{"quantity":1650,"price":42.45,"orders":1},{"quantity":825,"price":42.35,"orders":1}],"sell":[{"quantity":825,"price":43.0,"orders":1},{"quantity":825,"price":43.05,"orders":1},{"quantity":1650,"price":43.15,"orders":2},{"quantity":825,"price":43.25,"orders":1},{"quantity":825,"price":43.35,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":42.65,"volume":901725,"average_price":27.77,"oi":588225.0,"net_change":19.05,"total_buy_quantity":72600.0,"total_sell_quantity":56925.0,"lower_circuit_limit":3.05,"upper_circuit_limit":80.2,"last_trade_time":"1746698396090","oi_day_high":647625.0,"oi_day_low":588225.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":12.1,"high":13.25,"low":9.05,"close":12.9},"depth":{"buy":[{"quantity":2200,"price":12.85,"orders":1},{"quantity":1100,"price":12.75,"orders":1},{"quantity":1100,"price":12.7,"orders":1},{"quantity":4400,"price":12.65,"orders":3},{"quantity":1100,"price":12.6,"orders":1}],"sell":[{"quantity":1100,"price":13.0,"orders":1},{"quantity":1100,"price":13.05,"orders":1},{"quantity":1100,"price":13.1,"orders":1},{"quantity":3300,"price":13.15,"orders":2},{"quantity":1100,"price":13.2,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":12.9,"volume":473000,"average_price":10.94,"oi":284900.0,"net_change":2.15,"total_buy_quantity":281600.0,"total_sell_quantity":147400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1746698389464","oi_day_high":297000.0,"oi_day_low":239800.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":153.0,"high":156.25,"low":106.55,"close":148.95},"depth":{"buy":[{"quantity":150,"price":148.55,"orders":1},{"quantity":150,"price":148.5,"orders":1},{"quantity":150,"price":148.35,"orders":1},{"quantity":450,"price":147.75,"orders":1},{"quantity":450,"price":146.1,"orders":1}],"sell":[{"quantity":150,"price":151.55,"orders":1},{"quantity":150,"price":151.75,"orders":1},{"quantity":150,"price":151.8,"orders":1},{"quantity":450,"price":151.85,"orders":1},{"quantity":300,"price":151.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":148.95,"volume":40650,"average_price":129.89,"oi":27300.0,"net_change":-8.9,"total_buy_quantity":26100.0,"total_sell_quantity":24150.0,"lower_circuit_limit":36.75,"upper_circuit_limit":278.95,"last_trade_time":"1746698392722","oi_day_high":30000.0,"oi_day_low":26850.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":28.0,"high":46.95,"low":21.5,"close":46.45},"depth":{"buy":[{"quantity":750,"price":46.0,"orders":1},{"quantity":1500,"price":45.95,"orders":1},{"quantity":2250,"price":45.1,"orders":2},{"quantity":1500,"price":45.05,"orders":1},{"quantity":750,"price":45.0,"orders":1}],"sell":[{"quantity":750,"price":47.05,"orders":1},{"quantity":750,"price":47.1,"orders":1},{"quantity":1500,"price":47.15,"orders":1},{"quantity":750,"price":47.2,"orders":1},{"quantity":1500,"price":47.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":46.45,"volume":852000,"average_price":30.09,"oi":144000.0,"net_change":14.85,"total_buy_quantity":163500.0,"total_sell_quantity":66750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.45,"last_trade_time":"1746698365908","oi_day_high":264750.0,"oi_day_low":144000.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":7.5,"high":10.05,"low":6.9,"close":10.05},"depth":{"buy":[{"quantity":2950,"price":10.0,"orders":1},{"quantity":5900,"price":9.95,"orders":2},{"quantity":5900,"price":9.9,"orders":2},{"quantity":2950,"price":9.85,"orders":1},{"quantity":2950,"price":9.8,"orders":1}],"sell":[{"quantity":5900,"price":10.1,"orders":2},{"quantity":14750,"price":10.15,"orders":4},{"quantity":5900,"price":10.2,"orders":2},{"quantity":8850,"price":10.25,"orders":2},{"quantity":2950,"price":10.35,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":10.05,"volume":241900,"average_price":7.65,"oi":268450.0,"net_change":2.8,"total_buy_quantity":327450.0,"total_sell_quantity":377600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1746698338926","oi_day_high":268450.0,"oi_day_low":197650.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":62.95,"high":102.55,"low":54.5,"close":100.75},"depth":{"buy":[{"quantity":375,"price":99.4,"orders":1},{"quantity":375,"price":99.35,"orders":1},{"quantity":375,"price":99.25,"orders":1},{"quantity":375,"price":99.15,"orders":1},{"quantity":1125,"price":99.1,"orders":1}],"sell":[{"quantity":1500,"price":102.95,"orders":4},{"quantity":375,"price":103.0,"orders":1},{"quantity":375,"price":103.1,"orders":1},{"quantity":1125,"price":103.35,"orders":1},{"quantity":375,"price":105.8,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":100.75,"volume":78375,"average_price":73.52,"oi":450375.0,"net_change":37.05,"total_buy_quantity":48750.0,"total_sell_quantity":19500.0,"lower_circuit_limit":8.4,"upper_circuit_limit":119.0,"last_trade_time":"1746698381689","oi_day_high":450375.0,"oi_day_low":441750.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":128.65,"high":132.0,"low":102.45,"close":109.15},"depth":{"buy":[{"quantity":125,"price":109.25,"orders":1},{"quantity":125,"price":109.2,"orders":1},{"quantity":125,"price":109.05,"orders":1},{"quantity":125,"price":108.1,"orders":1},{"quantity":250,"price":108.05,"orders":1}],"sell":[{"quantity":125,"price":113.6,"orders":1},{"quantity":125,"price":113.65,"orders":1},{"quantity":125,"price":114.0,"orders":1},{"quantity":125,"price":114.05,"orders":1},{"quantity":125,"price":114.9,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":109.15,"volume":13000,"average_price":122.39,"oi":11750.0,"net_change":-24.75,"total_buy_quantity":21375.0,"total_sell_quantity":21875.0,"lower_circuit_limit":31.2,"upper_circuit_limit":236.6,"last_trade_time":"1746698316883","oi_day_high":15375.0,"oi_day_low":11625.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":3.5,"high":5.05,"low":3.5,"close":5.2},"depth":{"buy":[{"quantity":27000,"price":5.15,"orders":2},{"quantity":27000,"price":5.1,"orders":2},{"quantity":27000,"price":5.05,"orders":2},{"quantity":40500,"price":5.0,"orders":3},{"quantity":27000,"price":4.95,"orders":2}],"sell":[{"quantity":54000,"price":5.3,"orders":4},{"quantity":27000,"price":5.35,"orders":2},{"quantity":40500,"price":5.4,"orders":3},{"quantity":40500,"price":5.45,"orders":3},{"quantity":27000,"price":5.5,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":5.2,"volume":715500,"average_price":4.08,"oi":2457000.0,"net_change":1.7,"total_buy_quantity":1768500.0,"total_sell_quantity":823500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1746698382558","oi_day_high":2484000.0,"oi_day_low":2389500.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":182.1,"high":182.1,"low":181.45,"close":182.0},"depth":{"buy":[{"quantity":300,"price":182.7,"orders":1},{"quantity":300,"price":182.65,"orders":1},{"quantity":300,"price":180.9,"orders":1},{"quantity":1200,"price":180.85,"orders":1},{"quantity":300,"price":176.05,"orders":1}],"sell":[{"quantity":300,"price":187.5,"orders":1},{"quantity":300,"price":187.55,"orders":1},{"quantity":300,"price":192.85,"orders":1},{"quantity":3000,"price":192.9,"orders":1},{"quantity":1500,"price":194.25,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":182.0,"volume":4500,"average_price":182.03,"oi":9600.0,"net_change":61.9,"total_buy_quantity":23100.0,"total_sell_quantity":21900.0,"lower_circuit_limit":65.2,"upper_circuit_limit":227.7,"last_trade_time":"1746698314218","oi_day_high":9600.0,"oi_day_low":9000.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":749.95,"high":975.0,"low":535.0,"close":960.0},"depth":{"buy":[{"quantity":5,"price":950.35,"orders":1},{"quantity":5,"price":950.3,"orders":1},{"quantity":5,"price":947.35,"orders":1},{"quantity":5,"price":920.15,"orders":1},{"quantity":5,"price":920.1,"orders":1}],"sell":[{"quantity":10,"price":970.0,"orders":1},{"quantity":5,"price":984.0,"orders":1},{"quantity":35,"price":988.0,"orders":1},{"quantity":5,"price":997.9,"orders":1},{"quantity":5,"price":997.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":960.0,"volume":7240,"average_price":735.67,"oi":2390.0,"net_change":149.55,"total_buy_quantity":380.0,"total_sell_quantity":230.0,"lower_circuit_limit":254.05,"upper_circuit_limit":1366.85,"last_trade_time":"1746698382834","oi_day_high":3415.0,"oi_day_low":2390.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":9.25,"high":9.55,"low":4.05,"close":4.25},"depth":{"buy":[{"quantity":5100,"price":4.2,"orders":3},{"quantity":6800,"price":4.15,"orders":3},{"quantity":6800,"price":4.1,"orders":4},{"quantity":5100,"price":4.05,"orders":2},{"quantity":8500,"price":4.0,"orders":5}],"sell":[{"quantity":1700,"price":4.3,"orders":1},{"quantity":3400,"price":4.35,"orders":2},{"quantity":5100,"price":4.4,"orders":3},{"quantity":3400,"price":4.45,"orders":2},{"quantity":3400,"price":4.5,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":4.25,"volume":1054000,"average_price":5.48,"oi":2235500.0,"net_change":-4.65,"total_buy_quantity":487900.0,"total_sell_quantity":367200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1746698392760","oi_day_high":2322200.0,"oi_day_low":2235500.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":32.25,"high":59.5,"low":30.45,"close":59.5},"depth":{"buy":[{"quantity":625,"price":61.65,"orders":1},{"quantity":625,"price":61.6,"orders":1},{"quantity":1250,"price":61.3,"orders":2},{"quantity":625,"price":60.85,"orders":1},{"quantity":625,"price":60.8,"orders":1}],"sell":[{"quantity":625,"price":63.4,"orders":1},{"quantity":625,"price":63.45,"orders":1},{"quantity":625,"price":64.2,"orders":1},{"quantity":1875,"price":64.25,"orders":1},{"quantity":625,"price":64.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":59.5,"volume":199375,"average_price":41.99,"oi":81875.0,"net_change":22.5,"total_buy_quantity":90625.0,"total_sell_quantity":41875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.95,"last_trade_time":"1746698335701","oi_day_high":96875.0,"oi_day_low":75000.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":91.95,"high":91.95,"low":49.25,"close":50.0},"depth":{"buy":[{"quantity":350,"price":48.15,"orders":1},{"quantity":350,"price":48.1,"orders":1},{"quantity":700,"price":48.05,"orders":1},{"quantity":350,"price":48.0,"orders":1},{"quantity":700,"price":47.75,"orders":1}],"sell":[{"quantity":700,"price":50.35,"orders":2},{"quantity":350,"price":50.55,"orders":1},{"quantity":1050,"price":51.25,"orders":2},{"quantity":700,"price":51.65,"orders":1},{"quantity":350,"price":51.7,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":50.0,"volume":136500,"average_price":69.82,"oi":81200.0,"net_change":-37.7,"total_buy_quantity":53550.0,"total_sell_quantity":44450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.75,"last_trade_time":"1746698392675","oi_day_high":81200.0,"oi_day_low":64750.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":74.35,"high":95.8,"low":74.35,"close":95.8},"depth":{"buy":[{"quantity":325,"price":94.55,"orders":1},{"quantity":325,"price":94.5,"orders":1},{"quantity":650,"price":94.45,"orders":1},{"quantity":325,"price":94.3,"orders":1},{"quantity":325,"price":94.2,"orders":1}],"sell":[{"quantity":325,"price":95.7,"orders":1},{"quantity":325,"price":95.75,"orders":1},{"quantity":325,"price":97.4,"orders":1},{"quantity":325,"price":97.45,"orders":1},{"quantity":325,"price":97.5,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":95.8,"volume":57850,"average_price":88.15,"oi":148850.0,"net_change":24.95,"total_buy_quantity":35100.0,"total_sell_quantity":32175.0,"lower_circuit_limit":25.65,"upper_circuit_limit":116.05,"last_trade_time":"1746698340003","oi_day_high":151450.0,"oi_day_low":144625.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":34.5,"high":54.5,"low":32.8,"close":42.5},"depth":{"buy":[{"quantity":350,"price":42.2,"orders":1},{"quantity":350,"price":42.1,"orders":1},{"quantity":700,"price":42.05,"orders":1},{"quantity":1050,"price":41.7,"orders":1},{"quantity":2450,"price":41.55,"orders":4}],"sell":[{"quantity":350,"price":42.8,"orders":1},{"quantity":350,"price":42.85,"orders":1},{"quantity":350,"price":42.9,"orders":1},{"quantity":1050,"price":42.95,"orders":2},{"quantity":350,"price":43.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":42.5,"volume":1588650,"average_price":44.74,"oi":403200.0,"net_change":8.0,"total_buy_quantity":289800.0,"total_sell_quantity":92050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.45,"last_trade_time":"1746698396379","oi_day_high":495950.0,"oi_day_low":386750.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":49.8,"high":51.1,"low":32.85,"close":34.3},"depth":{"buy":[{"quantity":250,"price":33.35,"orders":1},{"quantity":250,"price":33.3,"orders":1},{"quantity":500,"price":32.65,"orders":1},{"quantity":500,"price":30.65,"orders":1},{"quantity":250,"price":30.0,"orders":1}],"sell":[{"quantity":500,"price":35.35,"orders":2},{"quantity":250,"price":36.05,"orders":1},{"quantity":500,"price":36.5,"orders":1},{"quantity":250,"price":36.6,"orders":1},{"quantity":500,"price":38.25,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":34.3,"volume":66250,"average_price":39.49,"oi":39000.0,"net_change":-14.15,"total_buy_quantity":21500.0,"total_sell_quantity":24750.0,"lower_circuit_limit":12.45,"upper_circuit_limit":84.45,"last_trade_time":"1746698125761","oi_day_high":40750.0,"oi_day_low":20000.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":0.95,"high":1.1,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":20500,"price":0.8,"orders":2},{"quantity":71750,"price":0.75,"orders":5},{"quantity":30750,"price":0.7,"orders":2},{"quantity":41000,"price":0.65,"orders":3},{"quantity":61500,"price":0.6,"orders":2}],"sell":[{"quantity":30750,"price":0.85,"orders":3},{"quantity":30750,"price":0.9,"orders":3},{"quantity":92250,"price":0.95,"orders":4},{"quantity":10250,"price":1.0,"orders":1},{"quantity":10250,"price":1.05,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":0.8,"volume":1517000,"average_price":0.95,"oi":2900750.0,"net_change":-0.1,"total_buy_quantity":2193500.0,"total_sell_quantity":1373500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1746698132805","oi_day_high":2921250.0,"oi_day_low":2839250.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":35.35,"high":36.3,"low":26.25,"close":26.7},"depth":{"buy":[{"quantity":900,"price":26.7,"orders":1},{"quantity":900,"price":26.65,"orders":1},{"quantity":900,"price":26.6,"orders":1},{"quantity":900,"price":26.2,"orders":1},{"quantity":900,"price":26.15,"orders":1}],"sell":[{"quantity":900,"price":27.25,"orders":1},{"quantity":900,"price":27.65,"orders":1},{"quantity":900,"price":28.9,"orders":1},{"quantity":900,"price":29.05,"orders":1},{"quantity":4500,"price":29.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":26.7,"volume":225900,"average_price":31.73,"oi":239400.0,"net_change":-7.7,"total_buy_quantity":135900.0,"total_sell_quantity":146700.0,"lower_circuit_limit":8.1,"upper_circuit_limit":60.7,"last_trade_time":"1746698397991","oi_day_high":251100.0,"oi_day_low":231300.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":33.25,"high":54.6,"low":31.3,"close":53.75},"depth":{"buy":[{"quantity":800,"price":53.85,"orders":1},{"quantity":800,"price":53.1,"orders":1},{"quantity":800,"price":53.05,"orders":1},{"quantity":800,"price":52.25,"orders":1},{"quantity":800,"price":52.15,"orders":1}],"sell":[{"quantity":800,"price":55.45,"orders":1},{"quantity":1600,"price":55.65,"orders":2},{"quantity":800,"price":55.7,"orders":1},{"quantity":800,"price":55.9,"orders":1},{"quantity":800,"price":55.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":53.75,"volume":83200,"average_price":48.02,"oi":64000.0,"net_change":22.85,"total_buy_quantity":84000.0,"total_sell_quantity":80800.0,"lower_circuit_limit":6.9,"upper_circuit_limit":91.2,"last_trade_time":"1746698307720","oi_day_high":64000.0,"oi_day_low":35200.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":28.55,"high":39.75,"low":28.55,"close":38.85},"depth":{"buy":[{"quantity":300,"price":43.1,"orders":1},{"quantity":600,"price":43.05,"orders":1},{"quantity":300,"price":42.35,"orders":1},{"quantity":600,"price":42.05,"orders":1},{"quantity":600,"price":41.05,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":38.85,"volume":3000,"average_price":31.92,"oi":10200.0,"net_change":-8.5,"total_buy_quantity":35400.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.35,"last_trade_time":"1746692900260","oi_day_high":10500.0,"oi_day_low":9900.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":12.1,"high":12.1,"low":12.1,"close":12.1},"depth":{"buy":[{"quantity":4725,"price":11.55,"orders":1},{"quantity":4725,"price":11.5,"orders":1},{"quantity":18900,"price":11.35,"orders":1},{"quantity":14175,"price":11.3,"orders":1},{"quantity":47250,"price":11.25,"orders":1}],"sell":[{"quantity":14175,"price":11.85,"orders":2},{"quantity":14175,"price":12.1,"orders":1},{"quantity":42525,"price":12.15,"orders":2},{"quantity":47250,"price":12.3,"orders":1},{"quantity":47250,"price":12.35,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":12.1,"volume":4725,"average_price":12.1,"oi":103950.0,"net_change":3.5,"total_buy_quantity":411075.0,"total_sell_quantity":406350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1746698146794","oi_day_high":103950.0,"oi_day_low":103950.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":55.0,"high":56.1,"low":40.3,"close":42.35},"depth":{"buy":[{"quantity":550,"price":42.1,"orders":1},{"quantity":550,"price":42.05,"orders":1},{"quantity":550,"price":42.0,"orders":1},{"quantity":550,"price":41.95,"orders":1},{"quantity":550,"price":41.9,"orders":1}],"sell":[{"quantity":1100,"price":42.6,"orders":2},{"quantity":550,"price":42.65,"orders":1},{"quantity":1650,"price":42.7,"orders":3},{"quantity":1100,"price":42.75,"orders":2},{"quantity":550,"price":42.8,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":42.35,"volume":4095850,"average_price":44.97,"oi":1612050.0,"net_change":-9.35,"total_buy_quantity":62700.0,"total_sell_quantity":70400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.4,"last_trade_time":"1746698396963","oi_day_high":1859000.0,"oi_day_low":1579050.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":59.0,"high":68.0,"low":51.85,"close":68.0},"depth":{"buy":[{"quantity":700,"price":67.25,"orders":1},{"quantity":2800,"price":67.2,"orders":1},{"quantity":700,"price":66.9,"orders":1},{"quantity":7000,"price":65.95,"orders":1},{"quantity":700,"price":65.3,"orders":1}],"sell":[{"quantity":700,"price":70.3,"orders":1},{"quantity":700,"price":71.0,"orders":1},{"quantity":1400,"price":71.2,"orders":2},{"quantity":3500,"price":72.65,"orders":1},{"quantity":7000,"price":73.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":68.0,"volume":4200,"average_price":56.06,"oi":34300.0,"net_change":4.8,"total_buy_quantity":60900.0,"total_sell_quantity":51100.0,"lower_circuit_limit":34.1,"upper_circuit_limit":92.3,"last_trade_time":"1746696540572","oi_day_high":36400.0,"oi_day_low":34300.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":42.3,"high":48.45,"low":32.85,"close":34.45},"depth":{"buy":[{"quantity":550,"price":34.1,"orders":1},{"quantity":1100,"price":34.05,"orders":2},{"quantity":550,"price":34.0,"orders":1},{"quantity":1650,"price":33.95,"orders":2},{"quantity":550,"price":33.85,"orders":1}],"sell":[{"quantity":1100,"price":34.7,"orders":2},{"quantity":1650,"price":34.75,"orders":2},{"quantity":550,"price":34.85,"orders":1},{"quantity":1100,"price":34.9,"orders":2},{"quantity":1650,"price":34.95,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":34.45,"volume":2620200,"average_price":41.91,"oi":1945900.0,"net_change":1.0,"total_buy_quantity":53900.0,"total_sell_quantity":160600.0,"lower_circuit_limit":8.5,"upper_circuit_limit":86.0,"last_trade_time":"1746698394515","oi_day_high":2403500.0,"oi_day_low":1867800.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":85.05,"high":128.45,"low":78.0,"close":92.1},"depth":{"buy":[{"quantity":350,"price":90.05,"orders":1},{"quantity":175,"price":89.1,"orders":1},{"quantity":350,"price":89.05,"orders":1},{"quantity":350,"price":88.05,"orders":1},{"quantity":175,"price":86.0,"orders":1}],"sell":[{"quantity":175,"price":96.05,"orders":1},{"quantity":175,"price":96.8,"orders":1},{"quantity":175,"price":97.9,"orders":1},{"quantity":350,"price":97.95,"orders":1},{"quantity":350,"price":98.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":92.1,"volume":704725,"average_price":106.74,"oi":80675.0,"net_change":5.35,"total_buy_quantity":26600.0,"total_sell_quantity":33950.0,"lower_circuit_limit":19.15,"upper_circuit_limit":154.35,"last_trade_time":"1746698398001","oi_day_high":95025.0,"oi_day_low":66675.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":1.6,"high":3.75,"low":1.5,"close":3.65},"depth":{"buy":[{"quantity":24375,"price":3.5,"orders":4},{"quantity":82875,"price":3.45,"orders":7},{"quantity":34125,"price":3.4,"orders":6},{"quantity":19500,"price":3.35,"orders":3},{"quantity":43875,"price":3.3,"orders":4}],"sell":[{"quantity":43875,"price":3.6,"orders":8},{"quantity":53625,"price":3.65,"orders":7},{"quantity":39000,"price":3.7,"orders":5},{"quantity":68250,"price":3.75,"orders":7},{"quantity":39000,"price":3.8,"orders":5}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":3.65,"volume":585000,"average_price":2.11,"oi":760500.0,"net_change":1.8,"total_buy_quantity":1413750.0,"total_sell_quantity":1184625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1746698331889","oi_day_high":823875.0,"oi_day_low":726375.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":226.95,"high":379.85,"low":226.95,"close":377.6},"depth":{"buy":[{"quantity":200,"price":373.9,"orders":2},{"quantity":100,"price":373.85,"orders":1},{"quantity":100,"price":373.8,"orders":1},{"quantity":100,"price":373.65,"orders":1},{"quantity":100,"price":373.6,"orders":1}],"sell":[{"quantity":100,"price":387.1,"orders":1},{"quantity":100,"price":387.15,"orders":1},{"quantity":100,"price":407.15,"orders":1},{"quantity":300,"price":407.2,"orders":1},{"quantity":100,"price":410.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":377.6,"volume":33100,"average_price":286.98,"oi":34200.0,"net_change":147.55,"total_buy_quantity":8500.0,"total_sell_quantity":3700.0,"lower_circuit_limit":64.55,"upper_circuit_limit":649.6,"last_trade_time":"1746698383579","oi_day_high":39200.0,"oi_day_low":34200.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":91.9,"high":116.35,"low":72.05,"close":116.35},"depth":{"buy":[{"quantity":325,"price":112.55,"orders":1},{"quantity":325,"price":109.0,"orders":1},{"quantity":975,"price":108.95,"orders":1},{"quantity":325,"price":108.65,"orders":1},{"quantity":1625,"price":108.6,"orders":1}],"sell":[{"quantity":325,"price":121.25,"orders":1},{"quantity":325,"price":121.35,"orders":1},{"quantity":1625,"price":121.4,"orders":1},{"quantity":325,"price":121.95,"orders":1},{"quantity":3250,"price":122.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":116.35,"volume":70850,"average_price":83.83,"oi":21125.0,"net_change":27.2,"total_buy_quantity":17875.0,"total_sell_quantity":30875.0,"lower_circuit_limit":17.85,"upper_circuit_limit":160.45,"last_trade_time":"1746698313277","oi_day_high":29900.0,"oi_day_low":21125.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":90.95,"high":113.15,"low":84.6,"close":112.75},"depth":{"buy":[{"quantity":550,"price":110.35,"orders":1},{"quantity":550,"price":110.3,"orders":1},{"quantity":550,"price":110.25,"orders":1},{"quantity":550,"price":110.15,"orders":1},{"quantity":550,"price":109.45,"orders":1}],"sell":[{"quantity":550,"price":113.75,"orders":1},{"quantity":550,"price":116.0,"orders":1},{"quantity":550,"price":118.3,"orders":1},{"quantity":2200,"price":119.05,"orders":1},{"quantity":2200,"price":119.55,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":112.75,"volume":26950,"average_price":100.98,"oi":234300.0,"net_change":33.3,"total_buy_quantity":39600.0,"total_sell_quantity":23650.0,"lower_circuit_limit":32.05,"upper_circuit_limit":126.85,"last_trade_time":"1746697842786","oi_day_high":234300.0,"oi_day_low":231000.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":78.1,"high":84.2,"low":64.1,"close":64.1},"depth":{"buy":[{"quantity":650,"price":63.1,"orders":2},{"quantity":650,"price":63.05,"orders":1},{"quantity":975,"price":59.75,"orders":1},{"quantity":325,"price":59.25,"orders":1},{"quantity":325,"price":59.2,"orders":1}],"sell":[{"quantity":325,"price":65.9,"orders":1},{"quantity":325,"price":69.7,"orders":1},{"quantity":1300,"price":69.75,"orders":1},{"quantity":325,"price":70.45,"orders":1},{"quantity":975,"price":70.5,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":64.1,"volume":31850,"average_price":73.95,"oi":57850.0,"net_change":-21.85,"total_buy_quantity":55250.0,"total_sell_quantity":38675.0,"lower_circuit_limit":15.6,"upper_circuit_limit":156.3,"last_trade_time":"1746698339594","oi_day_high":62400.0,"oi_day_low":57525.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":262.55,"high":315.85,"low":184.7,"close":304.2},"depth":{"buy":[{"quantity":200,"price":324.3,"orders":2},{"quantity":1000,"price":324.15,"orders":1},{"quantity":400,"price":324.1,"orders":1},{"quantity":100,"price":316.95,"orders":1},{"quantity":300,"price":314.7,"orders":1}],"sell":[{"quantity":100,"price":370.45,"orders":1},{"quantity":300,"price":373.85,"orders":1},{"quantity":1000,"price":376.2,"orders":1},{"quantity":500,"price":376.7,"orders":1},{"quantity":100,"price":381.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":304.2,"volume":9400,"average_price":221.85,"oi":5500.0,"net_change":38.15,"total_buy_quantity":6200.0,"total_sell_quantity":9100.0,"lower_circuit_limit":60.3,"upper_circuit_limit":471.8,"last_trade_time":"1746696972728","oi_day_high":5700.0,"oi_day_low":3400.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":400.65,"high":482.65,"low":387.15,"close":389.2},"depth":{"buy":[{"quantity":100,"price":390.15,"orders":1},{"quantity":200,"price":390.1,"orders":2},{"quantity":200,"price":390.05,"orders":1},{"quantity":100,"price":387.1,"orders":1},{"quantity":200,"price":387.05,"orders":1}],"sell":[{"quantity":100,"price":394.35,"orders":1},{"quantity":100,"price":394.4,"orders":1},{"quantity":100,"price":394.45,"orders":1},{"quantity":100,"price":394.5,"orders":1},{"quantity":200,"price":395.9,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":389.2,"volume":24900,"average_price":426.05,"oi":54400.0,"net_change":-22.65,"total_buy_quantity":5100.0,"total_sell_quantity":6200.0,"lower_circuit_limit":127.65,"upper_circuit_limit":696.05,"last_trade_time":"1746698340465","oi_day_high":61500.0,"oi_day_low":53900.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":22.3,"high":22.35,"low":18.2,"close":18.2},"depth":{"buy":[{"quantity":5500,"price":17.4,"orders":2},{"quantity":2750,"price":17.35,"orders":1},{"quantity":2750,"price":17.2,"orders":1},{"quantity":2750,"price":17.15,"orders":1},{"quantity":8250,"price":15.95,"orders":1}],"sell":[{"quantity":5500,"price":17.8,"orders":2},{"quantity":5500,"price":18.4,"orders":1},{"quantity":2750,"price":18.45,"orders":1},{"quantity":2750,"price":18.85,"orders":1},{"quantity":8250,"price":18.9,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":18.2,"volume":60500,"average_price":20.05,"oi":418000.0,"net_change":-4.5,"total_buy_quantity":173250.0,"total_sell_quantity":327250.0,"lower_circuit_limit":2.7,"upper_circuit_limit":42.7,"last_trade_time":"1746698267517","oi_day_high":418000.0,"oi_day_low":404250.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":12.05,"high":16.5,"low":10.3,"close":10.5},"depth":{"buy":[{"quantity":300,"price":10.35,"orders":2},{"quantity":150,"price":10.25,"orders":1},{"quantity":450,"price":10.2,"orders":2},{"quantity":150,"price":10.15,"orders":1},{"quantity":150,"price":10.1,"orders":1}],"sell":[{"quantity":150,"price":10.85,"orders":1},{"quantity":450,"price":10.9,"orders":1},{"quantity":150,"price":10.95,"orders":1},{"quantity":300,"price":11.0,"orders":1},{"quantity":150,"price":11.05,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":10.5,"volume":158400,"average_price":12.88,"oi":212400.0,"net_change":-1.55,"total_buy_quantity":61050.0,"total_sell_quantity":33300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1746698388417","oi_day_high":239850.0,"oi_day_low":212400.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":44.95,"high":68.95,"low":40.7,"close":41.0},"depth":{"buy":[{"quantity":400,"price":40.1,"orders":1},{"quantity":1000,"price":40.0,"orders":5},{"quantity":200,"price":39.75,"orders":1},{"quantity":400,"price":39.5,"orders":1},{"quantity":400,"price":39.45,"orders":1}],"sell":[{"quantity":200,"price":40.95,"orders":1},{"quantity":200,"price":41.0,"orders":1},{"quantity":200,"price":41.85,"orders":1},{"quantity":200,"price":41.9,"orders":1},{"quantity":400,"price":41.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":41.0,"volume":400000,"average_price":57.64,"oi":280200.0,"net_change":-5.85,"total_buy_quantity":61600.0,"total_sell_quantity":47800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.95,"last_trade_time":"1746698385170","oi_day_high":291400.0,"oi_day_low":269000.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":26.3,"high":39.15,"low":23.95,"close":26.05},"depth":{"buy":[{"quantity":1000,"price":25.75,"orders":2},{"quantity":500,"price":25.05,"orders":1},{"quantity":500,"price":25.0,"orders":1},{"quantity":500,"price":24.05,"orders":1},{"quantity":500,"price":24.0,"orders":1}],"sell":[{"quantity":500,"price":26.85,"orders":1},{"quantity":500,"price":26.9,"orders":1},{"quantity":500,"price":27.55,"orders":1},{"quantity":500,"price":27.6,"orders":1},{"quantity":500,"price":28.35,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":26.05,"volume":659000,"average_price":31.71,"oi":213500.0,"net_change":-1.75,"total_buy_quantity":139500.0,"total_sell_quantity":107500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.5,"last_trade_time":"1746698385013","oi_day_high":264000.0,"oi_day_low":204000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":14.6,"high":15.6,"low":10.9,"close":11.0},"depth":{"buy":[{"quantity":1500,"price":10.25,"orders":1},{"quantity":22500,"price":8.8,"orders":1},{"quantity":2250,"price":8.15,"orders":1},{"quantity":7500,"price":7.6,"orders":1},{"quantity":3750,"price":7.45,"orders":1}],"sell":[{"quantity":1500,"price":10.75,"orders":1},{"quantity":1500,"price":11.05,"orders":1},{"quantity":750,"price":11.95,"orders":1},{"quantity":15000,"price":12.05,"orders":1},{"quantity":750,"price":12.35,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":11.0,"volume":253500,"average_price":13.03,"oi":291750.0,"net_change":-3.55,"total_buy_quantity":170250.0,"total_sell_quantity":110250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1746697985021","oi_day_high":292500.0,"oi_day_low":257250.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":6.4,"high":7.9,"low":6.4,"close":7.7},"depth":{"buy":[{"quantity":58000,"price":8.25,"orders":1},{"quantity":23200,"price":8.1,"orders":1},{"quantity":63800,"price":8.0,"orders":2},{"quantity":29000,"price":7.55,"orders":1},{"quantity":58000,"price":7.5,"orders":1}],"sell":[{"quantity":11600,"price":8.65,"orders":1},{"quantity":5800,"price":8.8,"orders":1},{"quantity":5800,"price":9.0,"orders":1},{"quantity":29000,"price":9.2,"orders":1},{"quantity":58000,"price":9.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":7.7,"volume":40600,"average_price":7.27,"oi":3172600.0,"net_change":1.35,"total_buy_quantity":568400.0,"total_sell_quantity":539400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1746697161690","oi_day_high":3190000.0,"oi_day_low":3172600.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":426.95,"high":561.75,"low":426.95,"close":558.8},"depth":{"buy":[{"quantity":75,"price":550.5,"orders":1},{"quantity":75,"price":550.45,"orders":1},{"quantity":75,"price":549.6,"orders":1},{"quantity":150,"price":549.55,"orders":1},{"quantity":75,"price":541.9,"orders":1}],"sell":[{"quantity":75,"price":565.7,"orders":1},{"quantity":225,"price":565.75,"orders":3},{"quantity":75,"price":565.85,"orders":1},{"quantity":75,"price":565.95,"orders":1},{"quantity":75,"price":577.5,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":558.8,"volume":5625,"average_price":484.72,"oi":34275.0,"net_change":133.95,"total_buy_quantity":7650.0,"total_sell_quantity":6750.0,"lower_circuit_limit":148.8,"upper_circuit_limit":700.9,"last_trade_time":"1746698382375","oi_day_high":35625.0,"oi_day_low":34200.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":20.0,"high":22.75,"low":16.3,"close":16.6},"depth":{"buy":[{"quantity":350,"price":16.5,"orders":1},{"quantity":350,"price":15.5,"orders":1},{"quantity":700,"price":15.45,"orders":2},{"quantity":1750,"price":15.4,"orders":1},{"quantity":1750,"price":15.3,"orders":1}],"sell":[{"quantity":350,"price":16.95,"orders":1},{"quantity":700,"price":17.0,"orders":2},{"quantity":350,"price":17.25,"orders":1},{"quantity":350,"price":17.3,"orders":1},{"quantity":350,"price":17.55,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":16.6,"volume":51100,"average_price":19.21,"oi":78750.0,"net_change":-6.55,"total_buy_quantity":71400.0,"total_sell_quantity":70350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.55,"last_trade_time":"1746698373687","oi_day_high":84000.0,"oi_day_low":78750.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":96.95,"high":97.0,"low":62.7,"close":70.1},"depth":{"buy":[{"quantity":300,"price":69.8,"orders":2},{"quantity":150,"price":69.75,"orders":1},{"quantity":150,"price":69.7,"orders":1},{"quantity":300,"price":69.55,"orders":1},{"quantity":300,"price":69.05,"orders":1}],"sell":[{"quantity":300,"price":70.7,"orders":2},{"quantity":150,"price":70.8,"orders":1},{"quantity":150,"price":70.9,"orders":1},{"quantity":300,"price":70.95,"orders":1},{"quantity":150,"price":71.15,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":70.1,"volume":91500,"average_price":73.71,"oi":79050.0,"net_change":-23.85,"total_buy_quantity":21000.0,"total_sell_quantity":31650.0,"lower_circuit_limit":14.3,"upper_circuit_limit":173.6,"last_trade_time":"1746698361205","oi_day_high":81000.0,"oi_day_low":77100.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":2.35,"high":2.4,"low":1.95,"close":2.0},"depth":{"buy":[{"quantity":25500,"price":2.0,"orders":12},{"quantity":49500,"price":1.95,"orders":11},{"quantity":45000,"price":1.9,"orders":12},{"quantity":36000,"price":1.85,"orders":8},{"quantity":27000,"price":1.8,"orders":7}],"sell":[{"quantity":34500,"price":2.1,"orders":14},{"quantity":21000,"price":2.15,"orders":12},{"quantity":19500,"price":2.2,"orders":11},{"quantity":27000,"price":2.25,"orders":11},{"quantity":24000,"price":2.3,"orders":7}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":2.0,"volume":798000,"average_price":2.12,"oi":2511000.0,"net_change":-0.35,"total_buy_quantity":495000.0,"total_sell_quantity":430500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1746698388918","oi_day_high":2647500.0,"oi_day_low":2511000.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":73.8,"high":128.5,"low":70.6,"close":124.75},"depth":{"buy":[{"quantity":50,"price":121.95,"orders":1},{"quantity":50,"price":121.9,"orders":1},{"quantity":50,"price":121.85,"orders":1},{"quantity":50,"price":121.6,"orders":1},{"quantity":100,"price":121.55,"orders":1}],"sell":[{"quantity":50,"price":124.95,"orders":1},{"quantity":500,"price":125.0,"orders":1},{"quantity":50,"price":126.2,"orders":1},{"quantity":100,"price":126.25,"orders":2},{"quantity":50,"price":127.7,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":124.75,"volume":86950,"average_price":95.14,"oi":42600.0,"net_change":56.2,"total_buy_quantity":15400.0,"total_sell_quantity":9350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":250.3,"last_trade_time":"1746698386196","oi_day_high":60400.0,"oi_day_low":42600.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":25.15,"high":25.15,"low":16.75,"close":19.4},"depth":{"buy":[{"quantity":625,"price":19.3,"orders":1},{"quantity":1250,"price":19.25,"orders":2},{"quantity":1250,"price":19.2,"orders":1},{"quantity":625,"price":19.0,"orders":1},{"quantity":625,"price":18.85,"orders":1}],"sell":[{"quantity":625,"price":19.8,"orders":1},{"quantity":625,"price":19.85,"orders":1},{"quantity":625,"price":19.9,"orders":1},{"quantity":625,"price":19.95,"orders":1},{"quantity":625,"price":20.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":19.4,"volume":1796875,"average_price":19.46,"oi":1002500.0,"net_change":-3.55,"total_buy_quantity":165000.0,"total_sell_quantity":108125.0,"lower_circuit_limit":2.95,"upper_circuit_limit":42.95,"last_trade_time":"1746698399696","oi_day_high":1295625.0,"oi_day_low":970625.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":108.25,"high":108.25,"low":73.15,"close":77.9},"depth":{"buy":[{"quantity":175,"price":76.2,"orders":1},{"quantity":175,"price":76.15,"orders":1},{"quantity":350,"price":76.1,"orders":1},{"quantity":350,"price":75.1,"orders":1},{"quantity":5250,"price":51.2,"orders":1}],"sell":[{"quantity":175,"price":97.7,"orders":1},{"quantity":350,"price":97.75,"orders":2},{"quantity":175,"price":97.8,"orders":1},{"quantity":350,"price":97.95,"orders":1},{"quantity":175,"price":98.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":77.9,"volume":30625,"average_price":86.13,"oi":33075.0,"net_change":-39.75,"total_buy_quantity":6825.0,"total_sell_quantity":9625.0,"lower_circuit_limit":9.45,"upper_circuit_limit":225.85,"last_trade_time":"1746698340500","oi_day_high":35000.0,"oi_day_low":31675.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":5.4,"high":6.35,"low":4.1,"close":4.15},"depth":{"buy":[{"quantity":15750,"price":4.1,"orders":10},{"quantity":9000,"price":4.05,"orders":7},{"quantity":38250,"price":4.0,"orders":14},{"quantity":7500,"price":3.95,"orders":4},{"quantity":6750,"price":3.9,"orders":4}],"sell":[{"quantity":9000,"price":4.2,"orders":8},{"quantity":15750,"price":4.25,"orders":9},{"quantity":9750,"price":4.3,"orders":8},{"quantity":12000,"price":4.35,"orders":8},{"quantity":16500,"price":4.4,"orders":11}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":4.15,"volume":5014500,"average_price":5.24,"oi":4297500.0,"net_change":-1.15,"total_buy_quantity":675750.0,"total_sell_quantity":562500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1746698398522","oi_day_high":4404750.0,"oi_day_low":4255500.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":42.05,"high":60.55,"low":42.0,"close":58.9},"depth":{"buy":[{"quantity":875,"price":58.5,"orders":1},{"quantity":1750,"price":58.45,"orders":2},{"quantity":875,"price":58.35,"orders":1},{"quantity":875,"price":58.3,"orders":1},{"quantity":875,"price":57.7,"orders":1}],"sell":[{"quantity":875,"price":59.9,"orders":1},{"quantity":875,"price":59.95,"orders":1},{"quantity":875,"price":60.1,"orders":1},{"quantity":1750,"price":60.15,"orders":1},{"quantity":875,"price":60.8,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":58.9,"volume":38500,"average_price":53.57,"oi":174125.0,"net_change":15.95,"total_buy_quantity":105875.0,"total_sell_quantity":77000.0,"lower_circuit_limit":13.9,"upper_circuit_limit":72.0,"last_trade_time":"1746698388276","oi_day_high":175000.0,"oi_day_low":172375.0},"NSE_FO:NAUKRI25MAY1440PE":{"ohlc":{"open":83.3,"high":102.5,"low":67.9,"close":95.7},"depth":{"buy":[{"quantity":1875,"price":104.35,"orders":3},{"quantity":375,"price":104.3,"orders":1},{"quantity":3750,"price":103.95,"orders":1},{"quantity":375,"price":103.85,"orders":1},{"quantity":1125,"price":103.75,"orders":1}],"sell":[{"quantity":375,"price":114.05,"orders":1},{"quantity":750,"price":114.1,"orders":1},{"quantity":750,"price":115.0,"orders":1},{"quantity":375,"price":115.05,"orders":1},{"quantity":750,"price":116.2,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY1440PE","last_price":95.7,"volume":19500,"average_price":79.97,"oi":54375.0,"net_change":17.65,"total_buy_quantity":28500.0,"total_sell_quantity":22875.0,"lower_circuit_limit":22.85,"upper_circuit_limit":133.25,"last_trade_time":"1746696775158","oi_day_high":65250.0,"oi_day_low":54375.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":8.05,"high":10.6,"low":5.15,"close":5.15},"depth":{"buy":[{"quantity":2100,"price":5.15,"orders":1},{"quantity":350,"price":5.0,"orders":1},{"quantity":700,"price":4.35,"orders":1},{"quantity":2100,"price":4.3,"orders":1},{"quantity":700,"price":3.5,"orders":2}],"sell":[{"quantity":1400,"price":7.5,"orders":1},{"quantity":1050,"price":9.0,"orders":1},{"quantity":350,"price":9.5,"orders":1},{"quantity":2100,"price":10.0,"orders":2},{"quantity":350,"price":10.5,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":5.15,"volume":33600,"average_price":7.1,"oi":761950.0,"net_change":-2.9,"total_buy_quantity":64050.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.1,"last_trade_time":"1746698348793","oi_day_high":794850.0,"oi_day_low":761950.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":14.85,"high":14.9,"low":8.0,"close":8.4},"depth":{"buy":[{"quantity":1250,"price":8.5,"orders":1},{"quantity":2500,"price":8.45,"orders":3},{"quantity":1250,"price":8.35,"orders":2},{"quantity":625,"price":8.3,"orders":1},{"quantity":1875,"price":8.25,"orders":2}],"sell":[{"quantity":1875,"price":8.75,"orders":3},{"quantity":625,"price":8.8,"orders":1},{"quantity":625,"price":8.85,"orders":1},{"quantity":625,"price":8.95,"orders":1},{"quantity":625,"price":9.05,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":8.4,"volume":612500,"average_price":10.59,"oi":730000.0,"net_change":-5.25,"total_buy_quantity":384375.0,"total_sell_quantity":141875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1746698395639","oi_day_high":766875.0,"oi_day_low":725000.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":22.0,"high":53.0,"low":20.1,"close":50.3},"depth":{"buy":[{"quantity":175,"price":49.3,"orders":1},{"quantity":350,"price":49.25,"orders":1},{"quantity":175,"price":49.15,"orders":1},{"quantity":1925,"price":49.05,"orders":1},{"quantity":175,"price":49.0,"orders":1}],"sell":[{"quantity":175,"price":50.65,"orders":1},{"quantity":175,"price":50.85,"orders":1},{"quantity":350,"price":50.9,"orders":1},{"quantity":175,"price":50.95,"orders":1},{"quantity":175,"price":51.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":50.3,"volume":858725,"average_price":35.74,"oi":435050.0,"net_change":26.0,"total_buy_quantity":244650.0,"total_sell_quantity":37275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.55,"last_trade_time":"1746698398573","oi_day_high":487200.0,"oi_day_low":427350.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":27.95,"high":29.05,"low":14.55,"close":14.65},"depth":{"buy":[{"quantity":1650,"price":14.5,"orders":2},{"quantity":825,"price":14.45,"orders":1},{"quantity":3300,"price":14.4,"orders":4},{"quantity":825,"price":14.35,"orders":1},{"quantity":1650,"price":14.3,"orders":2}],"sell":[{"quantity":825,"price":14.65,"orders":1},{"quantity":1650,"price":14.7,"orders":2},{"quantity":3300,"price":14.75,"orders":3},{"quantity":1650,"price":14.8,"orders":2},{"quantity":825,"price":14.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":14.65,"volume":1989900,"average_price":20.95,"oi":780450.0,"net_change":-11.0,"total_buy_quantity":220275.0,"total_sell_quantity":231825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.9,"last_trade_time":"1746698399550","oi_day_high":827475.0,"oi_day_low":631125.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":48.95,"high":49.0,"low":30.2,"close":42.95},"depth":{"buy":[{"quantity":700,"price":42.8,"orders":2},{"quantity":1050,"price":42.75,"orders":1},{"quantity":1400,"price":42.6,"orders":2},{"quantity":3500,"price":42.55,"orders":2},{"quantity":1400,"price":42.45,"orders":2}],"sell":[{"quantity":350,"price":43.25,"orders":1},{"quantity":350,"price":43.3,"orders":1},{"quantity":1050,"price":43.7,"orders":1},{"quantity":350,"price":43.75,"orders":1},{"quantity":350,"price":44.65,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":42.95,"volume":1125950,"average_price":36.88,"oi":337400.0,"net_change":-4.8,"total_buy_quantity":77700.0,"total_sell_quantity":64400.0,"lower_circuit_limit":7.75,"upper_circuit_limit":87.75,"last_trade_time":"1746698399193","oi_day_high":369250.0,"oi_day_low":265650.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":15.05,"high":19.45,"low":10.25,"close":10.6},"depth":{"buy":[{"quantity":734,"price":10.55,"orders":2},{"quantity":367,"price":10.5,"orders":1},{"quantity":1835,"price":10.45,"orders":3},{"quantity":1468,"price":10.4,"orders":2},{"quantity":5138,"price":10.05,"orders":5}],"sell":[{"quantity":367,"price":11.05,"orders":1},{"quantity":367,"price":11.1,"orders":1},{"quantity":367,"price":11.15,"orders":1},{"quantity":734,"price":11.35,"orders":2},{"quantity":734,"price":11.4,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":10.6,"volume":1430199,"average_price":15.58,"oi":755286.0,"net_change":-1.55,"total_buy_quantity":106797.0,"total_sell_quantity":119642.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1746698386645","oi_day_high":853275.0,"oi_day_low":711613.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":42.25,"high":59.2,"low":33.75,"close":59.2},"depth":{"buy":[{"quantity":1450,"price":56.6,"orders":2},{"quantity":725,"price":56.55,"orders":1},{"quantity":725,"price":56.45,"orders":1},{"quantity":2175,"price":56.3,"orders":1},{"quantity":725,"price":56.15,"orders":1}],"sell":[{"quantity":725,"price":58.6,"orders":1},{"quantity":725,"price":58.65,"orders":1},{"quantity":2175,"price":58.7,"orders":1},{"quantity":2175,"price":59.55,"orders":1},{"quantity":725,"price":59.6,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":59.2,"volume":121075,"average_price":41.56,"oi":179075.0,"net_change":10.95,"total_buy_quantity":83375.0,"total_sell_quantity":81925.0,"lower_circuit_limit":16.65,"upper_circuit_limit":79.85,"last_trade_time":"1746698347330","oi_day_high":179075.0,"oi_day_low":158050.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":15.75,"high":16.4,"low":8.7,"close":8.75},"depth":{"buy":[{"quantity":800,"price":8.3,"orders":1},{"quantity":800,"price":8.25,"orders":1},{"quantity":800,"price":8.15,"orders":1},{"quantity":800,"price":8.0,"orders":1},{"quantity":800,"price":7.95,"orders":1}],"sell":[{"quantity":800,"price":8.95,"orders":1},{"quantity":800,"price":9.1,"orders":1},{"quantity":800,"price":9.15,"orders":1},{"quantity":800,"price":9.3,"orders":1},{"quantity":1600,"price":9.35,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":8.75,"volume":310400,"average_price":12.69,"oi":207200.0,"net_change":-7.05,"total_buy_quantity":327200.0,"total_sell_quantity":173600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1746698396285","oi_day_high":252800.0,"oi_day_low":205600.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":3.85,"high":5.8,"low":2.55,"close":2.85},"depth":{"buy":[{"quantity":14550,"price":2.8,"orders":5},{"quantity":9700,"price":2.75,"orders":3},{"quantity":12125,"price":2.7,"orders":4},{"quantity":14550,"price":2.65,"orders":4},{"quantity":19400,"price":2.6,"orders":7}],"sell":[{"quantity":4850,"price":2.9,"orders":2},{"quantity":19400,"price":2.95,"orders":6},{"quantity":9700,"price":3.0,"orders":4},{"quantity":12125,"price":3.05,"orders":4},{"quantity":7275,"price":3.1,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":2.85,"volume":8174675,"average_price":3.98,"oi":2277075.0,"net_change":-0.8,"total_buy_quantity":873000.0,"total_sell_quantity":926350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1746698392224","oi_day_high":2883325.0,"oi_day_low":2134000.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":622.05,"high":726.05,"low":404.0,"close":403.6},"depth":{"buy":[{"quantity":50,"price":402.15,"orders":1},{"quantity":50,"price":402.0,"orders":1},{"quantity":50,"price":400.1,"orders":1},{"quantity":50,"price":400.05,"orders":1},{"quantity":100,"price":400.0,"orders":2}],"sell":[{"quantity":50,"price":403.95,"orders":1},{"quantity":100,"price":404.0,"orders":1},{"quantity":100,"price":407.7,"orders":1},{"quantity":50,"price":409.65,"orders":1},{"quantity":50,"price":409.7,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":403.6,"volume":226500,"average_price":594.0,"oi":137350.0,"net_change":-195.6,"total_buy_quantity":15750.0,"total_sell_quantity":15150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1200.35,"last_trade_time":"1746698394716","oi_day_high":140500.0,"oi_day_low":128600.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":49.3,"high":53.9,"low":40.8,"close":41.15},"depth":{"buy":[{"quantity":7650,"price":31.8,"orders":1},{"quantity":450,"price":31.6,"orders":1},{"quantity":4500,"price":30.4,"orders":1},{"quantity":900,"price":30.0,"orders":1},{"quantity":1350,"price":29.15,"orders":1}],"sell":[{"quantity":7650,"price":46.9,"orders":1},{"quantity":4500,"price":47.0,"orders":1},{"quantity":1350,"price":47.3,"orders":1},{"quantity":1800,"price":47.4,"orders":1},{"quantity":4500,"price":50.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":41.15,"volume":94950,"average_price":46.3,"oi":98550.0,"net_change":-7.4,"total_buy_quantity":61200.0,"total_sell_quantity":46350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.15,"last_trade_time":"1746697979848","oi_day_high":98550.0,"oi_day_low":91350.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":577.4,"high":707.2,"low":553.0,"close":695.75},"depth":{"buy":[{"quantity":50,"price":669.9,"orders":1},{"quantity":50,"price":669.85,"orders":1},{"quantity":1550,"price":669.7,"orders":3},{"quantity":50,"price":669.25,"orders":1},{"quantity":50,"price":669.15,"orders":1}],"sell":[{"quantity":50,"price":701.5,"orders":1},{"quantity":50,"price":701.55,"orders":1},{"quantity":50,"price":701.65,"orders":1},{"quantity":50,"price":701.8,"orders":1},{"quantity":50,"price":701.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":695.75,"volume":6550,"average_price":637.24,"oi":51800.0,"net_change":87.8,"total_buy_quantity":6750.0,"total_sell_quantity":4950.0,"lower_circuit_limit":235.6,"upper_circuit_limit":980.3,"last_trade_time":"1746698399131","oi_day_high":52500.0,"oi_day_low":51800.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":69.7,"high":96.95,"low":61.3,"close":61.55},"depth":{"buy":[{"quantity":325,"price":62.4,"orders":1},{"quantity":325,"price":62.35,"orders":1},{"quantity":325,"price":61.75,"orders":1},{"quantity":325,"price":61.1,"orders":1},{"quantity":325,"price":61.05,"orders":1}],"sell":[{"quantity":325,"price":63.65,"orders":1},{"quantity":325,"price":63.7,"orders":1},{"quantity":325,"price":63.8,"orders":1},{"quantity":325,"price":63.85,"orders":1},{"quantity":325,"price":67.45,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":61.55,"volume":130000,"average_price":83.61,"oi":56225.0,"net_change":-7.45,"total_buy_quantity":57525.0,"total_sell_quantity":55250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.3,"last_trade_time":"1746698255643","oi_day_high":63050.0,"oi_day_low":46800.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":308.05,"high":308.25,"low":280.15,"close":280.15},"depth":{"buy":[{"quantity":300,"price":264.05,"orders":1},{"quantity":450,"price":260.05,"orders":2},{"quantity":1050,"price":258.2,"orders":2},{"quantity":750,"price":256.65,"orders":1},{"quantity":300,"price":256.05,"orders":1}],"sell":[{"quantity":450,"price":281.85,"orders":1},{"quantity":600,"price":282.75,"orders":1},{"quantity":750,"price":283.2,"orders":1},{"quantity":1500,"price":287.05,"orders":1},{"quantity":1500,"price":288.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":280.15,"volume":1350,"average_price":292.08,"oi":7050.0,"net_change":-64.9,"total_buy_quantity":14700.0,"total_sell_quantity":13800.0,"lower_circuit_limit":158.3,"upper_circuit_limit":531.8,"last_trade_time":"1746696275307","oi_day_high":7650.0,"oi_day_low":7050.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":19.7,"high":43.25,"low":16.05,"close":41.0},"depth":{"buy":[{"quantity":950,"price":41.5,"orders":1},{"quantity":1900,"price":41.45,"orders":1},{"quantity":950,"price":41.0,"orders":1},{"quantity":1900,"price":40.95,"orders":1},{"quantity":1900,"price":40.85,"orders":1}],"sell":[{"quantity":1900,"price":43.25,"orders":1},{"quantity":950,"price":43.3,"orders":1},{"quantity":950,"price":43.4,"orders":1},{"quantity":950,"price":43.45,"orders":1},{"quantity":1900,"price":43.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":41.0,"volume":1451600,"average_price":26.08,"oi":344850.0,"net_change":18.45,"total_buy_quantity":78850.0,"total_sell_quantity":16150.0,"lower_circuit_limit":1.85,"upper_circuit_limit":45.8,"last_trade_time":"1746698397519","oi_day_high":492100.0,"oi_day_low":344850.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":2.0,"high":3.15,"low":1.25,"close":2.1},"depth":{"buy":[{"quantity":33750,"price":2.05,"orders":4},{"quantity":67500,"price":2.0,"orders":7},{"quantity":67500,"price":1.95,"orders":7},{"quantity":60750,"price":1.9,"orders":5},{"quantity":108000,"price":1.85,"orders":7}],"sell":[{"quantity":20250,"price":2.1,"orders":3},{"quantity":87750,"price":2.15,"orders":10},{"quantity":81000,"price":2.2,"orders":6},{"quantity":81000,"price":2.25,"orders":8},{"quantity":60750,"price":2.3,"orders":6}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":2.1,"volume":18420750,"average_price":2.29,"oi":3516750.0,"net_change":0.4,"total_buy_quantity":2106000.0,"total_sell_quantity":1579500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1746698392671","oi_day_high":3766500.0,"oi_day_low":2916000.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":23.1,"high":24.6,"low":18.25,"close":19.3},"depth":{"buy":[{"quantity":325,"price":19.35,"orders":1},{"quantity":975,"price":19.3,"orders":2},{"quantity":325,"price":19.25,"orders":1},{"quantity":325,"price":19.2,"orders":1},{"quantity":650,"price":19.15,"orders":2}],"sell":[{"quantity":325,"price":19.55,"orders":1},{"quantity":325,"price":19.6,"orders":1},{"quantity":325,"price":19.65,"orders":1},{"quantity":325,"price":19.7,"orders":1},{"quantity":975,"price":19.75,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":19.3,"volume":356525,"average_price":20.55,"oi":357500.0,"net_change":-7.35,"total_buy_quantity":75400.0,"total_sell_quantity":57200.0,"lower_circuit_limit":1.65,"upper_circuit_limit":51.65,"last_trade_time":"1746698395089","oi_day_high":370825.0,"oi_day_low":351325.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":28.6,"high":73.0,"low":28.6,"close":72.65},"depth":{"buy":[{"quantity":275,"price":64.05,"orders":1},{"quantity":275,"price":58.15,"orders":1},{"quantity":2750,"price":58.1,"orders":1},{"quantity":2750,"price":55.15,"orders":1},{"quantity":4675,"price":55.05,"orders":1}],"sell":[{"quantity":275,"price":72.8,"orders":1},{"quantity":275,"price":72.85,"orders":1},{"quantity":275,"price":73.7,"orders":1},{"quantity":4675,"price":73.75,"orders":1},{"quantity":275,"price":78.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":72.65,"volume":20900,"average_price":45.08,"oi":77825.0,"net_change":40.45,"total_buy_quantity":45650.0,"total_sell_quantity":39600.0,"lower_circuit_limit":6.2,"upper_circuit_limit":128.35,"last_trade_time":"1746698220628","oi_day_high":77825.0,"oi_day_low":69850.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":85.45,"high":170.7,"low":83.5,"close":170.3},"depth":{"buy":[{"quantity":450,"price":169.05,"orders":2},{"quantity":225,"price":169.0,"orders":1},{"quantity":225,"price":166.6,"orders":1},{"quantity":450,"price":166.55,"orders":1},{"quantity":225,"price":165.1,"orders":1}],"sell":[{"quantity":225,"price":174.45,"orders":1},{"quantity":225,"price":174.5,"orders":1},{"quantity":225,"price":177.35,"orders":1},{"quantity":225,"price":177.4,"orders":1},{"quantity":225,"price":177.5,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":170.3,"volume":97650,"average_price":114.03,"oi":115650.0,"net_change":81.55,"total_buy_quantity":21150.0,"total_sell_quantity":22275.0,"lower_circuit_limit":7.85,"upper_circuit_limit":306.45,"last_trade_time":"1746698388749","oi_day_high":119700.0,"oi_day_low":111600.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":389.2,"high":570.0,"low":358.6,"close":577.1},"depth":{"buy":[{"quantity":125,"price":575.7,"orders":1},{"quantity":125,"price":575.65,"orders":1},{"quantity":250,"price":574.05,"orders":1},{"quantity":125,"price":568.2,"orders":1},{"quantity":1125,"price":568.15,"orders":1}],"sell":[{"quantity":125,"price":580.75,"orders":1},{"quantity":125,"price":580.8,"orders":1},{"quantity":250,"price":580.95,"orders":1},{"quantity":125,"price":584.4,"orders":1},{"quantity":250,"price":584.45,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":577.1,"volume":20625,"average_price":441.0,"oi":97375.0,"net_change":155.6,"total_buy_quantity":12000.0,"total_sell_quantity":6625.0,"lower_circuit_limit":133.35,"upper_circuit_limit":965.35,"last_trade_time":"1746698397986","oi_day_high":100375.0,"oi_day_low":96500.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":405.9,"high":419.0,"low":301.0,"close":303.6},"depth":{"buy":[{"quantity":150,"price":285.75,"orders":1},{"quantity":750,"price":285.4,"orders":1},{"quantity":450,"price":281.9,"orders":1},{"quantity":1500,"price":273.8,"orders":1},{"quantity":600,"price":273.45,"orders":1}],"sell":[{"quantity":450,"price":312.1,"orders":1},{"quantity":600,"price":312.15,"orders":1},{"quantity":450,"price":315.2,"orders":1},{"quantity":1500,"price":317.2,"orders":1},{"quantity":1500,"price":320.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":303.6,"volume":4050,"average_price":370.99,"oi":38700.0,"net_change":-24.0,"total_buy_quantity":13650.0,"total_sell_quantity":13650.0,"lower_circuit_limit":93.4,"upper_circuit_limit":561.8,"last_trade_time":"1746698047138","oi_day_high":41100.0,"oi_day_low":38700.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":19.35,"high":32.45,"low":18.55,"close":32.45},"depth":{"buy":[{"quantity":475,"price":31.8,"orders":1},{"quantity":475,"price":31.75,"orders":1},{"quantity":1425,"price":31.7,"orders":3},{"quantity":950,"price":31.65,"orders":2},{"quantity":950,"price":31.6,"orders":2}],"sell":[{"quantity":950,"price":32.15,"orders":2},{"quantity":475,"price":32.2,"orders":1},{"quantity":475,"price":32.25,"orders":1},{"quantity":950,"price":32.3,"orders":2},{"quantity":2375,"price":32.35,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":32.45,"volume":1004150,"average_price":25.79,"oi":673550.0,"net_change":11.0,"total_buy_quantity":431300.0,"total_sell_quantity":101650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.95,"last_trade_time":"1746698393825","oi_day_high":733875.0,"oi_day_low":673550.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":1.7,"high":1.9,"low":1.1,"close":1.15},"depth":{"buy":[{"quantity":8924,"price":1.1,"orders":2},{"quantity":58006,"price":1.05,"orders":10},{"quantity":111550,"price":1.0,"orders":17},{"quantity":22310,"price":0.95,"orders":3},{"quantity":31234,"price":0.9,"orders":6}],"sell":[{"quantity":35696,"price":1.15,"orders":6},{"quantity":17848,"price":1.2,"orders":4},{"quantity":26772,"price":1.25,"orders":6},{"quantity":17848,"price":1.3,"orders":4},{"quantity":35696,"price":1.35,"orders":6}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":1.15,"volume":1735718,"average_price":1.37,"oi":4171970.0,"net_change":-0.6,"total_buy_quantity":669300.0,"total_sell_quantity":1160120.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1746698399080","oi_day_high":4180894.0,"oi_day_low":3917636.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":0.8,"high":1.15,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":364000,"price":0.7,"orders":9},{"quantity":3068000,"price":0.65,"orders":18},{"quantity":858000,"price":0.6,"orders":16},{"quantity":1430000,"price":0.55,"orders":8},{"quantity":1300000,"price":0.5,"orders":8}],"sell":[{"quantity":364000,"price":0.75,"orders":6},{"quantity":416000,"price":0.8,"orders":6},{"quantity":650000,"price":0.85,"orders":10},{"quantity":624000,"price":0.9,"orders":7},{"quantity":442000,"price":0.95,"orders":5}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":0.7,"volume":80028000,"average_price":0.94,"oi":3.4502E7,"net_change":-0.05,"total_buy_quantity":2.2152E7,"total_sell_quantity":5590000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1746698396305","oi_day_high":3.575E7,"oi_day_low":3.2968E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":1.4,"high":1.55,"low":0.85,"close":0.95},"depth":{"buy":[{"quantity":94500,"price":0.9,"orders":5},{"quantity":135000,"price":0.85,"orders":7},{"quantity":337500,"price":0.8,"orders":10},{"quantity":256500,"price":0.75,"orders":7},{"quantity":148500,"price":0.7,"orders":6}],"sell":[{"quantity":81000,"price":1.0,"orders":6},{"quantity":256500,"price":1.05,"orders":7},{"quantity":135000,"price":1.1,"orders":5},{"quantity":81000,"price":1.15,"orders":3},{"quantity":108000,"price":1.2,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":0.95,"volume":4536000,"average_price":1.13,"oi":4954500.0,"net_change":-0.45,"total_buy_quantity":3226500.0,"total_sell_quantity":2740500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1746698370274","oi_day_high":5035500.0,"oi_day_low":4603500.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":260.5,"high":319.8,"low":260.45,"close":319.8},"depth":{"buy":[{"quantity":125,"price":356.1,"orders":1},{"quantity":250,"price":356.05,"orders":1},{"quantity":500,"price":338.45,"orders":1},{"quantity":500,"price":327.9,"orders":1},{"quantity":500,"price":324.05,"orders":1}],"sell":[{"quantity":125,"price":375.0,"orders":1},{"quantity":375,"price":375.05,"orders":3},{"quantity":125,"price":375.15,"orders":1},{"quantity":625,"price":384.75,"orders":1},{"quantity":1250,"price":392.45,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":319.8,"volume":3375,"average_price":279.46,"oi":11750.0,"net_change":92.25,"total_buy_quantity":10875.0,"total_sell_quantity":4875.0,"lower_circuit_limit":46.1,"upper_circuit_limit":409.0,"last_trade_time":"1746692559860","oi_day_high":11750.0,"oi_day_low":10125.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":1.0,"high":1.2,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":16600,"price":0.65,"orders":3},{"quantity":66400,"price":0.6,"orders":15},{"quantity":33200,"price":0.55,"orders":7},{"quantity":16600,"price":0.5,"orders":4},{"quantity":20750,"price":0.45,"orders":4}],"sell":[{"quantity":24900,"price":0.7,"orders":4},{"quantity":37350,"price":0.75,"orders":7},{"quantity":33200,"price":0.8,"orders":6},{"quantity":29050,"price":0.85,"orders":4},{"quantity":37350,"price":0.9,"orders":8}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":0.65,"volume":3527500,"average_price":0.9,"oi":4286950.0,"net_change":-0.35,"total_buy_quantity":651550.0,"total_sell_quantity":1099750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1746698385658","oi_day_high":4598200.0,"oi_day_low":4174900.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":24.0,"high":24.0,"low":15.55,"close":16.2},"depth":{"buy":[{"quantity":2150,"price":16.0,"orders":2},{"quantity":3225,"price":15.95,"orders":2},{"quantity":1075,"price":15.4,"orders":1},{"quantity":1075,"price":15.35,"orders":1},{"quantity":1075,"price":15.3,"orders":1}],"sell":[{"quantity":1075,"price":16.35,"orders":1},{"quantity":1075,"price":16.4,"orders":1},{"quantity":1075,"price":16.65,"orders":1},{"quantity":1075,"price":16.7,"orders":1},{"quantity":2150,"price":16.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":16.2,"volume":403125,"average_price":19.4,"oi":245100.0,"net_change":-6.05,"total_buy_quantity":207475.0,"total_sell_quantity":158025.0,"lower_circuit_limit":2.25,"upper_circuit_limit":42.25,"last_trade_time":"1746698397204","oi_day_high":262300.0,"oi_day_low":233275.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":20.9,"high":30.35,"low":18.55,"close":30.35},"depth":{"buy":[{"quantity":2700,"price":30.4,"orders":2},{"quantity":1350,"price":30.05,"orders":1},{"quantity":1350,"price":30.0,"orders":1},{"quantity":1350,"price":29.95,"orders":1},{"quantity":1350,"price":29.9,"orders":1}],"sell":[{"quantity":1350,"price":30.75,"orders":1},{"quantity":5400,"price":30.8,"orders":2},{"quantity":1350,"price":30.85,"orders":1},{"quantity":1350,"price":30.9,"orders":1},{"quantity":1350,"price":31.15,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":30.35,"volume":106650,"average_price":22.71,"oi":692550.0,"net_change":8.5,"total_buy_quantity":148500.0,"total_sell_quantity":141750.0,"lower_circuit_limit":1.85,"upper_circuit_limit":41.85,"last_trade_time":"1746698377825","oi_day_high":719550.0,"oi_day_low":692550.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":255.0,"high":312.0,"low":197.0,"close":199.55},"depth":{"buy":[{"quantity":100,"price":197.35,"orders":1},{"quantity":100,"price":197.3,"orders":1},{"quantity":200,"price":197.2,"orders":1},{"quantity":100,"price":197.0,"orders":1},{"quantity":100,"price":195.0,"orders":1}],"sell":[{"quantity":200,"price":199.55,"orders":2},{"quantity":100,"price":199.6,"orders":1},{"quantity":300,"price":199.8,"orders":2},{"quantity":100,"price":199.85,"orders":1},{"quantity":100,"price":199.9,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":199.55,"volume":689100,"average_price":268.25,"oi":124200.0,"net_change":-37.35,"total_buy_quantity":16800.0,"total_sell_quantity":30500.0,"lower_circuit_limit":20.5,"upper_circuit_limit":453.3,"last_trade_time":"1746698397170","oi_day_high":132500.0,"oi_day_low":90000.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":7.85,"high":13.9,"low":7.75,"close":13.5},"depth":{"buy":[{"quantity":6000,"price":13.1,"orders":3},{"quantity":2000,"price":13.05,"orders":1},{"quantity":4000,"price":13.0,"orders":2},{"quantity":4000,"price":12.95,"orders":2},{"quantity":2000,"price":12.9,"orders":1}],"sell":[{"quantity":4000,"price":13.55,"orders":1},{"quantity":4000,"price":13.65,"orders":2},{"quantity":2000,"price":13.85,"orders":1},{"quantity":2000,"price":13.9,"orders":1},{"quantity":2000,"price":13.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":13.5,"volume":4792000,"average_price":10.7,"oi":1450000.0,"net_change":5.9,"total_buy_quantity":214000.0,"total_sell_quantity":136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1746698398036","oi_day_high":1900000.0,"oi_day_low":1450000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":10.45,"high":11.95,"low":10.45,"close":11.5},"depth":{"buy":[{"quantity":8000,"price":12.15,"orders":1},{"quantity":8000,"price":12.1,"orders":1},{"quantity":8000,"price":12.05,"orders":1},{"quantity":240000,"price":9.55,"orders":1},{"quantity":72000,"price":6.7,"orders":1}],"sell":[{"quantity":8000,"price":12.5,"orders":1},{"quantity":16000,"price":12.55,"orders":2},{"quantity":120000,"price":12.8,"orders":2},{"quantity":32000,"price":13.3,"orders":1},{"quantity":24000,"price":13.7,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":11.5,"volume":144000,"average_price":11.64,"oi":1752000.0,"net_change":2.1,"total_buy_quantity":352000.0,"total_sell_quantity":648000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1746697200013","oi_day_high":1856000.0,"oi_day_low":1752000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":78.0,"high":78.8,"low":46.25,"close":47.45},"depth":{"buy":[{"quantity":425,"price":47.45,"orders":1},{"quantity":425,"price":47.05,"orders":1},{"quantity":850,"price":47.0,"orders":2},{"quantity":425,"price":46.6,"orders":1},{"quantity":425,"price":46.55,"orders":1}],"sell":[{"quantity":850,"price":47.75,"orders":2},{"quantity":3825,"price":48.0,"orders":2},{"quantity":425,"price":48.15,"orders":1},{"quantity":425,"price":48.2,"orders":1},{"quantity":425,"price":48.25,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":47.45,"volume":573325,"average_price":58.98,"oi":427550.0,"net_change":-21.1,"total_buy_quantity":64175.0,"total_sell_quantity":136425.0,"lower_circuit_limit":13.0,"upper_circuit_limit":124.1,"last_trade_time":"1746698382451","oi_day_high":439025.0,"oi_day_low":371875.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":128.5,"high":136.15,"low":102.3,"close":102.8},"depth":{"buy":[{"quantity":400,"price":101.3,"orders":1},{"quantity":400,"price":101.25,"orders":1},{"quantity":400,"price":101.15,"orders":1},{"quantity":400,"price":101.0,"orders":1},{"quantity":400,"price":100.25,"orders":1}],"sell":[{"quantity":400,"price":102.65,"orders":1},{"quantity":400,"price":102.7,"orders":1},{"quantity":800,"price":104.75,"orders":1},{"quantity":400,"price":104.8,"orders":1},{"quantity":400,"price":104.9,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":102.8,"volume":24000,"average_price":121.5,"oi":273600.0,"net_change":-11.0,"total_buy_quantity":40000.0,"total_sell_quantity":30400.0,"lower_circuit_limit":37.05,"upper_circuit_limit":190.55,"last_trade_time":"1746698310065","oi_day_high":277200.0,"oi_day_low":273600.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":11.3,"high":11.7,"low":11.05,"close":11.6},"depth":{"buy":[{"quantity":4425,"price":13.6,"orders":1},{"quantity":8850,"price":13.55,"orders":1},{"quantity":8850,"price":13.45,"orders":1},{"quantity":13275,"price":13.3,"orders":1},{"quantity":35400,"price":13.25,"orders":2}],"sell":[{"quantity":4425,"price":14.35,"orders":1},{"quantity":13275,"price":14.4,"orders":1},{"quantity":22125,"price":14.45,"orders":1},{"quantity":44250,"price":14.6,"orders":1},{"quantity":17700,"price":14.65,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":11.6,"volume":194700,"average_price":11.26,"oi":238950.0,"net_change":0.65,"total_buy_quantity":424800.0,"total_sell_quantity":380550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1746689246022","oi_day_high":354000.0,"oi_day_low":234525.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":34.0,"high":64.2,"low":34.0,"close":62.45},"depth":{"buy":[{"quantity":350,"price":61.6,"orders":1},{"quantity":350,"price":61.55,"orders":1},{"quantity":350,"price":61.5,"orders":1},{"quantity":350,"price":61.45,"orders":1},{"quantity":350,"price":61.4,"orders":1}],"sell":[{"quantity":350,"price":63.6,"orders":1},{"quantity":350,"price":63.65,"orders":1},{"quantity":350,"price":63.75,"orders":1},{"quantity":350,"price":63.8,"orders":1},{"quantity":700,"price":63.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":62.45,"volume":236600,"average_price":46.56,"oi":124600.0,"net_change":26.75,"total_buy_quantity":26600.0,"total_sell_quantity":49350.0,"lower_circuit_limit":7.65,"upper_circuit_limit":117.5,"last_trade_time":"1746698380319","oi_day_high":159250.0,"oi_day_low":124600.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":46.6,"high":62.35,"low":46.6,"close":62.35},"depth":{"buy":[{"quantity":1000,"price":61.8,"orders":1},{"quantity":1000,"price":60.0,"orders":1},{"quantity":4000,"price":59.95,"orders":1},{"quantity":1000,"price":59.65,"orders":1},{"quantity":3000,"price":59.5,"orders":1}],"sell":[{"quantity":1000,"price":62.6,"orders":1},{"quantity":1000,"price":62.65,"orders":1},{"quantity":1000,"price":63.05,"orders":1},{"quantity":2000,"price":63.1,"orders":1},{"quantity":1000,"price":63.15,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":62.35,"volume":68000,"average_price":50.86,"oi":146000.0,"net_change":23.45,"total_buy_quantity":104000.0,"total_sell_quantity":40000.0,"lower_circuit_limit":11.1,"upper_circuit_limit":66.7,"last_trade_time":"1746698358713","oi_day_high":164000.0,"oi_day_low":146000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":469.9,"high":579.85,"low":410.0,"close":579.85},"depth":{"buy":[{"quantity":75,"price":582.6,"orders":1},{"quantity":75,"price":582.55,"orders":1},{"quantity":150,"price":552.95,"orders":2},{"quantity":375,"price":552.9,"orders":1},{"quantity":375,"price":552.85,"orders":1}],"sell":[{"quantity":75,"price":608.3,"orders":1},{"quantity":75,"price":608.35,"orders":1},{"quantity":75,"price":608.4,"orders":1},{"quantity":75,"price":608.45,"orders":1},{"quantity":75,"price":608.65,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":579.85,"volume":5025,"average_price":484.33,"oi":5550.0,"net_change":119.4,"total_buy_quantity":4950.0,"total_sell_quantity":5475.0,"lower_circuit_limit":27.3,"upper_circuit_limit":893.6,"last_trade_time":"1746698358774","oi_day_high":6900.0,"oi_day_low":5550.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":11.55,"high":18.85,"low":11.05,"close":18.0},"depth":{"buy":[{"quantity":5250,"price":17.9,"orders":2},{"quantity":21000,"price":17.5,"orders":2},{"quantity":2625,"price":17.45,"orders":1},{"quantity":34125,"price":17.4,"orders":2},{"quantity":10500,"price":17.35,"orders":1}],"sell":[{"quantity":2625,"price":18.2,"orders":1},{"quantity":2625,"price":18.25,"orders":1},{"quantity":2625,"price":18.35,"orders":1},{"quantity":2625,"price":18.4,"orders":1},{"quantity":2625,"price":18.5,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":18.0,"volume":1215375,"average_price":13.38,"oi":3163125.0,"net_change":5.55,"total_buy_quantity":364875.0,"total_sell_quantity":336000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1746698375109","oi_day_high":3189375.0,"oi_day_low":3094875.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":196.05,"high":252.05,"low":166.65,"close":250.0},"depth":{"buy":[{"quantity":200,"price":248.95,"orders":2},{"quantity":100,"price":248.45,"orders":1},{"quantity":100,"price":248.4,"orders":1},{"quantity":100,"price":247.9,"orders":1},{"quantity":100,"price":247.85,"orders":1}],"sell":[{"quantity":100,"price":251.55,"orders":1},{"quantity":100,"price":251.7,"orders":1},{"quantity":200,"price":251.9,"orders":2},{"quantity":200,"price":251.95,"orders":1},{"quantity":100,"price":252.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":250.0,"volume":258900,"average_price":195.44,"oi":217700.0,"net_change":39.2,"total_buy_quantity":7400.0,"total_sell_quantity":12200.0,"lower_circuit_limit":4.75,"upper_circuit_limit":416.85,"last_trade_time":"1746698395790","oi_day_high":229500.0,"oi_day_low":214500.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":7.05,"high":9.35,"low":5.3,"close":5.45},"depth":{"buy":[{"quantity":2000,"price":5.3,"orders":2},{"quantity":7000,"price":5.25,"orders":5},{"quantity":8000,"price":5.2,"orders":5},{"quantity":1000,"price":5.15,"orders":1},{"quantity":1000,"price":5.05,"orders":1}],"sell":[{"quantity":3000,"price":5.45,"orders":3},{"quantity":3000,"price":5.5,"orders":3},{"quantity":5000,"price":5.55,"orders":5},{"quantity":4000,"price":5.6,"orders":4},{"quantity":7000,"price":5.65,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":5.45,"volume":1312000,"average_price":7.81,"oi":1531000.0,"net_change":-2.35,"total_buy_quantity":476000.0,"total_sell_quantity":326000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1746698399673","oi_day_high":1532000.0,"oi_day_low":1431000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":4.8,"high":9.1,"low":4.5,"close":9.0},"depth":{"buy":[{"quantity":2500,"price":8.9,"orders":1},{"quantity":5000,"price":8.85,"orders":2},{"quantity":2500,"price":8.8,"orders":1},{"quantity":2500,"price":8.7,"orders":1},{"quantity":2500,"price":8.65,"orders":1}],"sell":[{"quantity":10000,"price":9.0,"orders":2},{"quantity":10000,"price":9.05,"orders":3},{"quantity":5000,"price":9.1,"orders":2},{"quantity":10000,"price":9.15,"orders":3},{"quantity":5000,"price":9.2,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":9.0,"volume":795000,"average_price":6.51,"oi":445000.0,"net_change":3.8,"total_buy_quantity":390000.0,"total_sell_quantity":417500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1746698394653","oi_day_high":502500.0,"oi_day_low":440000.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":1.15,"high":1.35,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":31725,"price":0.9,"orders":8},{"quantity":35250,"price":0.85,"orders":7},{"quantity":17625,"price":0.8,"orders":4},{"quantity":21150,"price":0.75,"orders":4},{"quantity":14100,"price":0.7,"orders":3}],"sell":[{"quantity":49350,"price":1.0,"orders":9},{"quantity":45825,"price":1.05,"orders":7},{"quantity":31725,"price":1.1,"orders":5},{"quantity":31725,"price":1.15,"orders":5},{"quantity":14100,"price":1.2,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":1.0,"volume":994050,"average_price":1.07,"oi":2379375.0,"net_change":-0.2,"total_buy_quantity":817800.0,"total_sell_quantity":754350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1746698393706","oi_day_high":2421675.0,"oi_day_low":2337075.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":55.7,"high":61.0,"low":49.35,"close":50.0},"depth":{"buy":[{"quantity":1400,"price":49.15,"orders":2},{"quantity":1400,"price":49.0,"orders":2},{"quantity":700,"price":47.3,"orders":1},{"quantity":700,"price":47.25,"orders":1},{"quantity":700,"price":47.2,"orders":1}],"sell":[{"quantity":700,"price":49.9,"orders":1},{"quantity":700,"price":49.95,"orders":1},{"quantity":1400,"price":50.2,"orders":1},{"quantity":700,"price":50.25,"orders":1},{"quantity":1400,"price":50.3,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":50.0,"volume":728700,"average_price":55.49,"oi":1251600.0,"net_change":-1.15,"total_buy_quantity":75600.0,"total_sell_quantity":83300.0,"lower_circuit_limit":13.75,"upper_circuit_limit":88.55,"last_trade_time":"1746698395234","oi_day_high":1260000.0,"oi_day_low":1192800.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":11.55,"high":17.55,"low":10.8,"close":17.5},"depth":{"buy":[{"quantity":3550,"price":17.55,"orders":2},{"quantity":1775,"price":17.45,"orders":1},{"quantity":1775,"price":17.4,"orders":1},{"quantity":1775,"price":17.35,"orders":1},{"quantity":3550,"price":17.3,"orders":2}],"sell":[{"quantity":5325,"price":17.75,"orders":2},{"quantity":1775,"price":17.95,"orders":1},{"quantity":1775,"price":18.0,"orders":1},{"quantity":1775,"price":18.05,"orders":1},{"quantity":1775,"price":18.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":17.5,"volume":138450,"average_price":13.81,"oi":798750.0,"net_change":5.15,"total_buy_quantity":252050.0,"total_sell_quantity":127800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1746698345843","oi_day_high":809400.0,"oi_day_low":793425.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":15.4,"high":23.5,"low":14.6,"close":23.1},"depth":{"buy":[{"quantity":1150,"price":23.2,"orders":1},{"quantity":2300,"price":23.15,"orders":2},{"quantity":4600,"price":23.1,"orders":4},{"quantity":4600,"price":23.05,"orders":3},{"quantity":1150,"price":22.9,"orders":1}],"sell":[{"quantity":1150,"price":23.35,"orders":1},{"quantity":2300,"price":23.4,"orders":2},{"quantity":3450,"price":23.45,"orders":3},{"quantity":2300,"price":23.5,"orders":2},{"quantity":2300,"price":23.55,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":23.1,"volume":1521450,"average_price":18.37,"oi":1902100.0,"net_change":7.4,"total_buy_quantity":244950.0,"total_sell_quantity":198950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.25,"last_trade_time":"1746698399601","oi_day_high":2035500.0,"oi_day_low":1902100.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":3.4,"high":3.45,"low":1.9,"close":1.9},"depth":{"buy":[{"quantity":60000,"price":1.8,"orders":9},{"quantity":20000,"price":1.75,"orders":4},{"quantity":28000,"price":1.7,"orders":3},{"quantity":28000,"price":1.65,"orders":3},{"quantity":24000,"price":1.6,"orders":3}],"sell":[{"quantity":24000,"price":1.9,"orders":5},{"quantity":48000,"price":1.95,"orders":9},{"quantity":52000,"price":2.0,"orders":7},{"quantity":56000,"price":2.05,"orders":6},{"quantity":36000,"price":2.1,"orders":7}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":1.9,"volume":992000,"average_price":2.41,"oi":2632000.0,"net_change":-1.3,"total_buy_quantity":676000.0,"total_sell_quantity":1208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1746698249751","oi_day_high":2668000.0,"oi_day_low":2552000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":54.3,"high":87.2,"low":43.45,"close":87.05},"depth":{"buy":[{"quantity":300,"price":86.5,"orders":1},{"quantity":600,"price":86.45,"orders":1},{"quantity":300,"price":86.2,"orders":1},{"quantity":900,"price":86.05,"orders":1},{"quantity":300,"price":86.0,"orders":1}],"sell":[{"quantity":600,"price":87.6,"orders":2},{"quantity":300,"price":87.8,"orders":1},{"quantity":900,"price":87.85,"orders":1},{"quantity":300,"price":87.9,"orders":1},{"quantity":300,"price":88.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":87.05,"volume":786300,"average_price":57.56,"oi":205500.0,"net_change":17.5,"total_buy_quantity":40800.0,"total_sell_quantity":46800.0,"lower_circuit_limit":20.85,"upper_circuit_limit":118.25,"last_trade_time":"1746698375032","oi_day_high":252900.0,"oi_day_low":156600.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":176.7,"high":211.65,"low":168.85,"close":211.65},"depth":{"buy":[{"quantity":150,"price":226.1,"orders":1},{"quantity":300,"price":224.05,"orders":1},{"quantity":300,"price":220.4,"orders":2},{"quantity":150,"price":219.35,"orders":1},{"quantity":600,"price":218.0,"orders":2}],"sell":[{"quantity":300,"price":227.95,"orders":1},{"quantity":150,"price":229.9,"orders":1},{"quantity":300,"price":229.95,"orders":1},{"quantity":150,"price":232.45,"orders":1},{"quantity":600,"price":239.05,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":211.65,"volume":5850,"average_price":180.27,"oi":33450.0,"net_change":54.2,"total_buy_quantity":20550.0,"total_sell_quantity":6600.0,"lower_circuit_limit":45.9,"upper_circuit_limit":269.0,"last_trade_time":"1746696302421","oi_day_high":33450.0,"oi_day_low":30750.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":9.9,"high":9.9,"low":6.8,"close":6.6},"depth":{"buy":[{"quantity":1800,"price":6.5,"orders":1},{"quantity":3600,"price":6.45,"orders":1},{"quantity":3600,"price":6.35,"orders":1},{"quantity":1800,"price":6.15,"orders":1},{"quantity":18000,"price":6.05,"orders":2}],"sell":[{"quantity":1800,"price":6.7,"orders":1},{"quantity":1800,"price":6.75,"orders":1},{"quantity":5400,"price":6.85,"orders":2},{"quantity":3600,"price":6.95,"orders":1},{"quantity":3600,"price":7.0,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":6.6,"volume":145800,"average_price":8.09,"oi":198000.0,"net_change":-2.35,"total_buy_quantity":284400.0,"total_sell_quantity":295200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1746698394399","oi_day_high":201600.0,"oi_day_low":180000.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":31.25,"high":39.5,"low":22.0,"close":22.25},"depth":{"buy":[{"quantity":1000,"price":21.75,"orders":1},{"quantity":1000,"price":21.7,"orders":1},{"quantity":1000,"price":21.45,"orders":1},{"quantity":1000,"price":21.4,"orders":1},{"quantity":1000,"price":21.2,"orders":1}],"sell":[{"quantity":1000,"price":22.2,"orders":1},{"quantity":2000,"price":22.25,"orders":2},{"quantity":1000,"price":22.75,"orders":1},{"quantity":1000,"price":22.8,"orders":1},{"quantity":1000,"price":23.2,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":22.25,"volume":247000,"average_price":31.81,"oi":364000.0,"net_change":-9.25,"total_buy_quantity":92000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":8.7,"upper_circuit_limit":54.3,"last_trade_time":"1746698376349","oi_day_high":396000.0,"oi_day_low":361000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":37.7,"high":37.7,"low":37.7,"close":37.7},"depth":{"buy":[{"quantity":1700,"price":52.35,"orders":2},{"quantity":3400,"price":51.2,"orders":1},{"quantity":2550,"price":50.5,"orders":1},{"quantity":8500,"price":50.0,"orders":1},{"quantity":4250,"price":48.6,"orders":1}],"sell":[{"quantity":2550,"price":65.0,"orders":1},{"quantity":850,"price":65.05,"orders":1},{"quantity":4250,"price":66.0,"orders":1},{"quantity":2550,"price":66.35,"orders":1},{"quantity":3400,"price":67.5,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":37.7,"volume":0,"average_price":0.0,"oi":850.0,"net_change":0.0,"total_buy_quantity":28900.0,"total_sell_quantity":30600.0,"lower_circuit_limit":20.25,"upper_circuit_limit":83.45,"last_trade_time":"1745296233000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":11.95,"high":19.7,"low":11.7,"close":18.7},"depth":{"buy":[{"quantity":2400,"price":18.5,"orders":2},{"quantity":8400,"price":18.45,"orders":2},{"quantity":1200,"price":18.4,"orders":1},{"quantity":2400,"price":18.35,"orders":2},{"quantity":2400,"price":18.3,"orders":2}],"sell":[{"quantity":1200,"price":18.7,"orders":1},{"quantity":1200,"price":18.75,"orders":1},{"quantity":2400,"price":18.8,"orders":2},{"quantity":3600,"price":18.85,"orders":2},{"quantity":3600,"price":18.9,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":18.7,"volume":966000,"average_price":15.43,"oi":361200.0,"net_change":6.95,"total_buy_quantity":328800.0,"total_sell_quantity":235200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1746698399266","oi_day_high":536400.0,"oi_day_low":361200.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":47.4,"high":52.4,"low":45.5,"close":52.3},"depth":{"buy":[{"quantity":625,"price":51.75,"orders":1},{"quantity":1875,"price":51.65,"orders":1},{"quantity":625,"price":51.6,"orders":1},{"quantity":625,"price":51.5,"orders":1},{"quantity":2500,"price":51.45,"orders":2}],"sell":[{"quantity":625,"price":52.6,"orders":1},{"quantity":625,"price":52.65,"orders":1},{"quantity":625,"price":52.7,"orders":1},{"quantity":2500,"price":52.75,"orders":2},{"quantity":2500,"price":53.0,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":52.3,"volume":66875,"average_price":48.09,"oi":212500.0,"net_change":-3.0,"total_buy_quantity":66250.0,"total_sell_quantity":78750.0,"lower_circuit_limit":18.75,"upper_circuit_limit":91.85,"last_trade_time":"1746698366172","oi_day_high":229375.0,"oi_day_low":211875.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":95.25,"high":180.45,"low":90.85,"close":178.65},"depth":{"buy":[{"quantity":750,"price":175.1,"orders":2},{"quantity":750,"price":175.05,"orders":1},{"quantity":375,"price":175.0,"orders":1},{"quantity":375,"price":174.95,"orders":1},{"quantity":375,"price":165.6,"orders":1}],"sell":[{"quantity":375,"price":182.3,"orders":1},{"quantity":750,"price":182.35,"orders":2},{"quantity":750,"price":182.45,"orders":1},{"quantity":375,"price":193.55,"orders":1},{"quantity":3750,"price":193.6,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":178.65,"volume":221625,"average_price":122.42,"oi":71250.0,"net_change":74.5,"total_buy_quantity":21750.0,"total_sell_quantity":23625.0,"lower_circuit_limit":24.75,"upper_circuit_limit":317.35,"last_trade_time":"1746698379114","oi_day_high":74250.0,"oi_day_low":64125.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":6.1,"high":11.55,"low":5.85,"close":11.35},"depth":{"buy":[{"quantity":3400,"price":11.35,"orders":2},{"quantity":18700,"price":11.3,"orders":2},{"quantity":1700,"price":11.25,"orders":1},{"quantity":1700,"price":11.2,"orders":1},{"quantity":3400,"price":11.15,"orders":2}],"sell":[{"quantity":1700,"price":11.5,"orders":1},{"quantity":1700,"price":11.55,"orders":1},{"quantity":1700,"price":11.6,"orders":1},{"quantity":3400,"price":11.65,"orders":2},{"quantity":3400,"price":11.7,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":11.35,"volume":307700,"average_price":9.11,"oi":413100.0,"net_change":3.65,"total_buy_quantity":266900.0,"total_sell_quantity":300900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1746698395907","oi_day_high":438600.0,"oi_day_low":413100.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":4.75,"high":5.1,"low":2.85,"close":2.95},"depth":{"buy":[{"quantity":4500,"price":2.9,"orders":6},{"quantity":4500,"price":2.85,"orders":5},{"quantity":6750,"price":2.8,"orders":6},{"quantity":6750,"price":2.75,"orders":3},{"quantity":3750,"price":2.7,"orders":4}],"sell":[{"quantity":1500,"price":3.0,"orders":2},{"quantity":5250,"price":3.05,"orders":6},{"quantity":4500,"price":3.1,"orders":5},{"quantity":15750,"price":3.15,"orders":8},{"quantity":6750,"price":3.2,"orders":5}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":2.95,"volume":1354500,"average_price":3.54,"oi":2878500.0,"net_change":-1.85,"total_buy_quantity":571500.0,"total_sell_quantity":452250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1746698399126","oi_day_high":3033000.0,"oi_day_low":2859750.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":15.9,"high":20.2,"low":11.7,"close":20.4},"depth":{"buy":[{"quantity":1050,"price":20.1,"orders":1},{"quantity":1050,"price":20.05,"orders":1},{"quantity":2100,"price":20.0,"orders":2},{"quantity":1050,"price":19.95,"orders":1},{"quantity":1050,"price":19.9,"orders":1}],"sell":[{"quantity":1050,"price":20.3,"orders":1},{"quantity":1050,"price":20.35,"orders":1},{"quantity":2100,"price":20.4,"orders":2},{"quantity":1050,"price":20.45,"orders":1},{"quantity":1050,"price":20.5,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":20.4,"volume":1442700,"average_price":15.49,"oi":1745100.0,"net_change":1.0,"total_buy_quantity":161700.0,"total_sell_quantity":132300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1746698398191","oi_day_high":1833300.0,"oi_day_low":1730400.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":11.65,"high":12.4,"low":5.45,"close":5.45},"depth":{"buy":[{"quantity":5400,"price":5.45,"orders":3},{"quantity":3600,"price":5.4,"orders":2},{"quantity":3600,"price":5.35,"orders":2},{"quantity":1800,"price":5.3,"orders":1},{"quantity":3600,"price":5.25,"orders":2}],"sell":[{"quantity":3600,"price":5.55,"orders":2},{"quantity":3600,"price":5.6,"orders":2},{"quantity":5400,"price":5.65,"orders":3},{"quantity":3600,"price":5.7,"orders":2},{"quantity":7200,"price":5.75,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":5.45,"volume":1578600,"average_price":8.27,"oi":2282400.0,"net_change":-5.6,"total_buy_quantity":451800.0,"total_sell_quantity":417600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1746698392097","oi_day_high":2282400.0,"oi_day_low":2163600.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":65.0,"high":66.15,"low":58.85,"close":65.85},"depth":{"buy":[{"quantity":300,"price":75.45,"orders":1},{"quantity":300,"price":75.35,"orders":1},{"quantity":3300,"price":68.45,"orders":1},{"quantity":15000,"price":48.8,"orders":1},{"quantity":2700,"price":42.45,"orders":1}],"sell":[{"quantity":300,"price":90.9,"orders":1},{"quantity":600,"price":90.95,"orders":1},{"quantity":300,"price":91.65,"orders":1},{"quantity":15000,"price":107.6,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":65.85,"volume":5700,"average_price":62.66,"oi":37500.0,"net_change":-10.15,"total_buy_quantity":21600.0,"total_sell_quantity":16200.0,"lower_circuit_limit":16.7,"upper_circuit_limit":135.3,"last_trade_time":"1746689473252","oi_day_high":37500.0,"oi_day_low":36900.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":21.6,"high":39.2,"low":17.25,"close":38.9},"depth":{"buy":[{"quantity":1550,"price":38.85,"orders":2},{"quantity":1550,"price":38.55,"orders":1},{"quantity":1550,"price":38.4,"orders":2},{"quantity":775,"price":38.35,"orders":1},{"quantity":775,"price":37.95,"orders":1}],"sell":[{"quantity":775,"price":39.6,"orders":1},{"quantity":775,"price":39.65,"orders":1},{"quantity":775,"price":39.75,"orders":1},{"quantity":775,"price":40.35,"orders":1},{"quantity":775,"price":40.4,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":38.9,"volume":182125,"average_price":24.25,"oi":111600.0,"net_change":16.3,"total_buy_quantity":147250.0,"total_sell_quantity":46500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.8,"last_trade_time":"1746698383264","oi_day_high":132525.0,"oi_day_low":111600.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":21.7,"high":24.1,"low":15.2,"close":22.8},"depth":{"buy":[{"quantity":600,"price":22.65,"orders":1},{"quantity":600,"price":22.55,"orders":1},{"quantity":600,"price":22.45,"orders":1},{"quantity":600,"price":22.4,"orders":1},{"quantity":1200,"price":22.35,"orders":2}],"sell":[{"quantity":1200,"price":22.95,"orders":2},{"quantity":1800,"price":23.0,"orders":3},{"quantity":600,"price":23.05,"orders":1},{"quantity":600,"price":23.4,"orders":1},{"quantity":600,"price":23.45,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":22.8,"volume":292800,"average_price":18.64,"oi":189000.0,"net_change":1.45,"total_buy_quantity":129000.0,"total_sell_quantity":94200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.6,"last_trade_time":"1746698393249","oi_day_high":190800.0,"oi_day_low":153600.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":7.7,"high":10.0,"low":7.7,"close":9.75},"depth":{"buy":[{"quantity":775,"price":9.7,"orders":1},{"quantity":2325,"price":9.65,"orders":2},{"quantity":775,"price":9.2,"orders":1},{"quantity":7750,"price":9.15,"orders":2},{"quantity":775,"price":8.8,"orders":1}],"sell":[{"quantity":1550,"price":9.95,"orders":2},{"quantity":775,"price":10.35,"orders":1},{"quantity":775,"price":10.4,"orders":1},{"quantity":775,"price":10.55,"orders":1},{"quantity":4650,"price":10.6,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":9.75,"volume":40300,"average_price":8.86,"oi":148025.0,"net_change":2.05,"total_buy_quantity":195300.0,"total_sell_quantity":199950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1746698360458","oi_day_high":149575.0,"oi_day_low":136400.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":159.55,"high":181.65,"low":138.1,"close":178.9},"depth":{"buy":[{"quantity":400,"price":181.2,"orders":2},{"quantity":200,"price":180.7,"orders":1},{"quantity":200,"price":178.7,"orders":1},{"quantity":200,"price":178.65,"orders":1},{"quantity":200,"price":176.25,"orders":1}],"sell":[{"quantity":200,"price":185.7,"orders":1},{"quantity":200,"price":185.75,"orders":1},{"quantity":200,"price":185.85,"orders":1},{"quantity":200,"price":185.95,"orders":1},{"quantity":200,"price":186.25,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":178.9,"volume":41600,"average_price":155.4,"oi":79000.0,"net_change":18.15,"total_buy_quantity":23600.0,"total_sell_quantity":20400.0,"lower_circuit_limit":88.6,"upper_circuit_limit":232.9,"last_trade_time":"1746698114714","oi_day_high":90200.0,"oi_day_low":75600.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":7.9,"high":8.6,"low":4.9,"close":5.0},"depth":{"buy":[{"quantity":1000,"price":5.0,"orders":1},{"quantity":3000,"price":4.95,"orders":2},{"quantity":1000,"price":4.9,"orders":1},{"quantity":1000,"price":4.85,"orders":1},{"quantity":2000,"price":4.8,"orders":2}],"sell":[{"quantity":1000,"price":5.15,"orders":1},{"quantity":2000,"price":5.2,"orders":2},{"quantity":3000,"price":5.25,"orders":2},{"quantity":1000,"price":5.3,"orders":1},{"quantity":4000,"price":5.35,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":5.0,"volume":208000,"average_price":6.38,"oi":508000.0,"net_change":-3.25,"total_buy_quantity":281000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1746698359793","oi_day_high":509000.0,"oi_day_low":479000.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":11.65,"high":11.65,"low":11.65,"close":11.65},"depth":{"buy":[{"quantity":14475,"price":12.5,"orders":1},{"quantity":4825,"price":12.45,"orders":1},{"quantity":19300,"price":12.3,"orders":1},{"quantity":48250,"price":12.1,"orders":1},{"quantity":24125,"price":11.7,"orders":1}],"sell":[{"quantity":9650,"price":13.45,"orders":2},{"quantity":48250,"price":13.8,"orders":1},{"quantity":24125,"price":13.9,"orders":1},{"quantity":19300,"price":14.2,"orders":1},{"quantity":193000,"price":14.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":11.65,"volume":0,"average_price":0.0,"oi":125450.0,"net_change":0.0,"total_buy_quantity":357050.0,"total_sell_quantity":357050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1746608992000","oi_day_high":125450.0,"oi_day_low":115800.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":12.15,"high":12.6,"low":5.15,"close":5.0},"depth":{"buy":[{"quantity":4375,"price":5.1,"orders":5},{"quantity":2625,"price":5.05,"orders":3},{"quantity":10500,"price":5.0,"orders":5},{"quantity":875,"price":4.9,"orders":1},{"quantity":10500,"price":4.85,"orders":3}],"sell":[{"quantity":3500,"price":5.2,"orders":3},{"quantity":12250,"price":5.25,"orders":3},{"quantity":5250,"price":5.3,"orders":5},{"quantity":4375,"price":5.35,"orders":4},{"quantity":1750,"price":5.4,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":5.0,"volume":1110375,"average_price":8.08,"oi":866250.0,"net_change":-6.15,"total_buy_quantity":211750.0,"total_sell_quantity":284375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1746698397696","oi_day_high":866250.0,"oi_day_low":759500.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":23.0,"high":27.75,"low":20.9,"close":27.2},"depth":{"buy":[{"quantity":400,"price":27.25,"orders":1},{"quantity":1200,"price":27.2,"orders":3},{"quantity":800,"price":27.15,"orders":2},{"quantity":800,"price":27.1,"orders":2},{"quantity":1600,"price":27.05,"orders":4}],"sell":[{"quantity":800,"price":27.4,"orders":2},{"quantity":1200,"price":27.45,"orders":3},{"quantity":3200,"price":27.5,"orders":5},{"quantity":2400,"price":27.55,"orders":5},{"quantity":1200,"price":27.6,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":27.2,"volume":932800,"average_price":23.94,"oi":849200.0,"net_change":2.75,"total_buy_quantity":370400.0,"total_sell_quantity":98400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.4,"last_trade_time":"1746698389672","oi_day_high":850400.0,"oi_day_low":804800.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":12.45,"high":16.7,"low":11.7,"close":16.7},"depth":{"buy":[{"quantity":5000,"price":16.6,"orders":1},{"quantity":5000,"price":16.4,"orders":1},{"quantity":10000,"price":16.35,"orders":1},{"quantity":5000,"price":15.95,"orders":1},{"quantity":50000,"price":15.9,"orders":1}],"sell":[{"quantity":25000,"price":17.65,"orders":1},{"quantity":5000,"price":17.95,"orders":1},{"quantity":70000,"price":18.0,"orders":2},{"quantity":50000,"price":18.65,"orders":1},{"quantity":15000,"price":18.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":16.7,"volume":310000,"average_price":13.62,"oi":635000.0,"net_change":4.2,"total_buy_quantity":370000.0,"total_sell_quantity":380000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1746698397044","oi_day_high":725000.0,"oi_day_low":630000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":345.6,"high":345.6,"low":345.6,"close":345.6},"depth":{"buy":[{"quantity":125,"price":500.35,"orders":1},{"quantity":125,"price":500.3,"orders":1},{"quantity":125,"price":500.25,"orders":1},{"quantity":125,"price":500.2,"orders":1},{"quantity":250,"price":500.05,"orders":1}],"sell":[{"quantity":125,"price":519.8,"orders":1},{"quantity":250,"price":519.85,"orders":2},{"quantity":250,"price":519.95,"orders":2},{"quantity":1250,"price":524.9,"orders":1},{"quantity":625,"price":525.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":345.6,"volume":125,"average_price":345.6,"oi":2250.0,"net_change":-83.6,"total_buy_quantity":12250.0,"total_sell_quantity":10000.0,"lower_circuit_limit":211.0,"upper_circuit_limit":647.4,"last_trade_time":"1746677204928","oi_day_high":2250.0,"oi_day_low":2250.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":462.4,"high":482.0,"low":373.0,"close":373.0},"depth":{"buy":[{"quantity":125,"price":366.3,"orders":1},{"quantity":125,"price":366.25,"orders":1},{"quantity":125,"price":366.0,"orders":1},{"quantity":125,"price":365.75,"orders":1},{"quantity":125,"price":365.7,"orders":1}],"sell":[{"quantity":125,"price":375.9,"orders":1},{"quantity":125,"price":375.95,"orders":1},{"quantity":125,"price":376.05,"orders":1},{"quantity":250,"price":376.15,"orders":2},{"quantity":125,"price":376.25,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":373.0,"volume":15375,"average_price":394.59,"oi":57875.0,"net_change":-99.8,"total_buy_quantity":10875.0,"total_sell_quantity":14875.0,"lower_circuit_limit":132.2,"upper_circuit_limit":813.4,"last_trade_time":"1746698263723","oi_day_high":64750.0,"oi_day_low":57625.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":295.0,"high":295.0,"low":295.0,"close":295.0},"depth":{"buy":[{"quantity":100,"price":305.0,"orders":1},{"quantity":200,"price":300.0,"orders":1},{"quantity":50,"price":283.05,"orders":1},{"quantity":125,"price":253.95,"orders":1},{"quantity":125,"price":253.35,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":295.0,"volume":25,"average_price":295.0,"oi":1400.0,"net_change":81.05,"total_buy_quantity":5575.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":428.7,"last_trade_time":"1746696140748","oi_day_high":1400.0,"oi_day_low":1400.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":305.0,"high":345.9,"low":264.1,"close":264.35},"depth":{"buy":[{"quantity":450,"price":236.65,"orders":1},{"quantity":150,"price":236.6,"orders":1},{"quantity":300,"price":236.55,"orders":1},{"quantity":450,"price":236.05,"orders":1},{"quantity":6900,"price":236.0,"orders":6}],"sell":[{"quantity":450,"price":285.45,"orders":1},{"quantity":150,"price":285.5,"orders":1},{"quantity":300,"price":285.55,"orders":1},{"quantity":6900,"price":286.05,"orders":6},{"quantity":450,"price":286.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":264.35,"volume":71250,"average_price":300.68,"oi":162300.0,"net_change":-39.55,"total_buy_quantity":9750.0,"total_sell_quantity":23850.0,"lower_circuit_limit":84.25,"upper_circuit_limit":523.55,"last_trade_time":"1746698372652","oi_day_high":176250.0,"oi_day_low":162300.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":199.7,"high":199.7,"low":93.0,"close":149.8},"depth":{"buy":[{"quantity":75,"price":149.45,"orders":1},{"quantity":75,"price":149.4,"orders":1},{"quantity":75,"price":148.8,"orders":1},{"quantity":150,"price":148.75,"orders":1},{"quantity":150,"price":148.15,"orders":1}],"sell":[{"quantity":75,"price":150.7,"orders":1},{"quantity":75,"price":150.75,"orders":1},{"quantity":150,"price":150.8,"orders":1},{"quantity":225,"price":151.45,"orders":3},{"quantity":150,"price":152.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":149.8,"volume":316125,"average_price":116.72,"oi":70200.0,"net_change":-13.2,"total_buy_quantity":17100.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":340.5,"last_trade_time":"1746698395775","oi_day_high":85350.0,"oi_day_low":68175.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":15.65,"high":23.7,"low":15.6,"close":22.45},"depth":{"buy":[{"quantity":3225,"price":23.25,"orders":1},{"quantity":3225,"price":23.2,"orders":1},{"quantity":9675,"price":23.15,"orders":2},{"quantity":6450,"price":22.85,"orders":1},{"quantity":22575,"price":22.75,"orders":2}],"sell":[{"quantity":3225,"price":24.1,"orders":1},{"quantity":6450,"price":24.15,"orders":2},{"quantity":3225,"price":24.3,"orders":1},{"quantity":3225,"price":24.35,"orders":1},{"quantity":3225,"price":24.55,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":22.45,"volume":61275,"average_price":19.03,"oi":509550.0,"net_change":6.1,"total_buy_quantity":303150.0,"total_sell_quantity":293475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1746697701436","oi_day_high":522450.0,"oi_day_low":506325.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":87.05,"high":183.45,"low":86.55,"close":183.0},"depth":{"buy":[{"quantity":75,"price":181.2,"orders":1},{"quantity":75,"price":181.15,"orders":1},{"quantity":225,"price":181.1,"orders":3},{"quantity":150,"price":181.05,"orders":1},{"quantity":75,"price":180.15,"orders":1}],"sell":[{"quantity":75,"price":183.85,"orders":1},{"quantity":75,"price":183.9,"orders":1},{"quantity":150,"price":183.95,"orders":1},{"quantity":75,"price":184.4,"orders":1},{"quantity":75,"price":184.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":183.0,"volume":557700,"average_price":134.58,"oi":121125.0,"net_change":95.95,"total_buy_quantity":7125.0,"total_sell_quantity":7050.0,"lower_circuit_limit":4.55,"upper_circuit_limit":320.95,"last_trade_time":"1746698382561","oi_day_high":130125.0,"oi_day_low":106200.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":5.65,"high":8.0,"low":4.9,"close":8.0},"depth":{"buy":[{"quantity":6000,"price":7.9,"orders":2},{"quantity":12000,"price":7.85,"orders":4},{"quantity":6000,"price":7.8,"orders":2},{"quantity":36000,"price":7.75,"orders":3},{"quantity":6000,"price":7.7,"orders":2}],"sell":[{"quantity":9000,"price":8.0,"orders":3},{"quantity":9000,"price":8.05,"orders":3},{"quantity":12000,"price":8.1,"orders":4},{"quantity":3000,"price":8.15,"orders":1},{"quantity":9000,"price":8.2,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":8.0,"volume":3141000,"average_price":6.25,"oi":1809000.0,"net_change":2.1,"total_buy_quantity":552000.0,"total_sell_quantity":456000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1746698388450","oi_day_high":1950000.0,"oi_day_low":1659000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":36.8,"high":47.55,"low":33.5,"close":45.85},"depth":{"buy":[{"quantity":750,"price":44.75,"orders":1},{"quantity":2250,"price":44.7,"orders":1},{"quantity":750,"price":44.5,"orders":1},{"quantity":750,"price":44.1,"orders":1},{"quantity":3000,"price":44.05,"orders":1}],"sell":[{"quantity":4500,"price":45.95,"orders":3},{"quantity":2250,"price":46.0,"orders":2},{"quantity":750,"price":46.05,"orders":1},{"quantity":750,"price":46.1,"orders":1},{"quantity":750,"price":46.15,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":45.85,"volume":77250,"average_price":39.34,"oi":423000.0,"net_change":6.2,"total_buy_quantity":84000.0,"total_sell_quantity":94500.0,"lower_circuit_limit":13.8,"upper_circuit_limit":65.5,"last_trade_time":"1746698389078","oi_day_high":429750.0,"oi_day_low":414000.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":8.3,"high":8.3,"low":8.3,"close":8.3},"depth":{"buy":[{"quantity":6400,"price":9.7,"orders":1},{"quantity":25600,"price":9.65,"orders":1},{"quantity":64000,"price":9.55,"orders":1},{"quantity":32000,"price":9.3,"orders":1},{"quantity":64000,"price":9.1,"orders":1}],"sell":[{"quantity":6400,"price":10.35,"orders":1},{"quantity":32000,"price":10.4,"orders":1},{"quantity":64000,"price":10.55,"orders":1},{"quantity":25600,"price":10.6,"orders":1},{"quantity":64000,"price":10.7,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":8.3,"volume":0,"average_price":0.0,"oi":249600.0,"net_change":0.0,"total_buy_quantity":531200.0,"total_sell_quantity":249600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1746525030000","oi_day_high":262400.0,"oi_day_low":249600.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":12.3,"high":17.75,"low":12.3,"close":15.65},"depth":{"buy":[{"quantity":200,"price":15.2,"orders":1},{"quantity":200,"price":15.05,"orders":1},{"quantity":200,"price":15.0,"orders":1},{"quantity":400,"price":14.95,"orders":1},{"quantity":400,"price":14.85,"orders":1}],"sell":[{"quantity":200,"price":15.45,"orders":1},{"quantity":200,"price":15.7,"orders":1},{"quantity":400,"price":15.75,"orders":1},{"quantity":200,"price":15.8,"orders":1},{"quantity":200,"price":15.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":15.65,"volume":89400,"average_price":15.08,"oi":135000.0,"net_change":0.85,"total_buy_quantity":61600.0,"total_sell_quantity":47600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1746698398478","oi_day_high":142800.0,"oi_day_low":135000.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":59.5,"high":79.15,"low":52.05,"close":52.05},"depth":{"buy":[{"quantity":275,"price":50.5,"orders":1},{"quantity":275,"price":50.45,"orders":1},{"quantity":275,"price":50.4,"orders":1},{"quantity":275,"price":50.05,"orders":1},{"quantity":550,"price":50.0,"orders":1}],"sell":[{"quantity":275,"price":52.6,"orders":1},{"quantity":275,"price":52.65,"orders":1},{"quantity":550,"price":53.0,"orders":1},{"quantity":550,"price":53.55,"orders":1},{"quantity":550,"price":54.35,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":52.05,"volume":28600,"average_price":66.04,"oi":19800.0,"net_change":-14.35,"total_buy_quantity":33825.0,"total_sell_quantity":26675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.3,"last_trade_time":"1746698393633","oi_day_high":23375.0,"oi_day_low":18975.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":4.35,"high":4.5,"low":2.55,"close":2.65},"depth":{"buy":[{"quantity":15900,"price":2.55,"orders":5},{"quantity":13250,"price":2.5,"orders":5},{"quantity":5300,"price":2.45,"orders":2},{"quantity":5300,"price":2.4,"orders":2},{"quantity":2650,"price":2.35,"orders":1}],"sell":[{"quantity":7950,"price":2.65,"orders":3},{"quantity":10600,"price":2.7,"orders":4},{"quantity":10600,"price":2.75,"orders":4},{"quantity":10600,"price":2.8,"orders":4},{"quantity":10600,"price":2.85,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":2.65,"volume":294150,"average_price":3.59,"oi":500850.0,"net_change":-1.7,"total_buy_quantity":455800.0,"total_sell_quantity":710200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1746698232294","oi_day_high":511450.0,"oi_day_low":453150.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":52.2,"high":89.75,"low":52.2,"close":89.5},"depth":{"buy":[{"quantity":500,"price":89.95,"orders":1},{"quantity":500,"price":89.9,"orders":1},{"quantity":500,"price":89.7,"orders":1},{"quantity":500,"price":89.55,"orders":1},{"quantity":500,"price":89.5,"orders":1}],"sell":[{"quantity":500,"price":91.95,"orders":1},{"quantity":500,"price":92.0,"orders":1},{"quantity":500,"price":94.8,"orders":1},{"quantity":1500,"price":94.85,"orders":1},{"quantity":500,"price":95.2,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":89.5,"volume":78000,"average_price":70.5,"oi":458500.0,"net_change":35.5,"total_buy_quantity":49000.0,"total_sell_quantity":3500.0,"lower_circuit_limit":11.95,"upper_circuit_limit":96.05,"last_trade_time":"1746698342963","oi_day_high":470500.0,"oi_day_low":458500.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":52.05,"high":71.45,"low":50.2,"close":70.5},"depth":{"buy":[{"quantity":325,"price":70.25,"orders":1},{"quantity":325,"price":70.2,"orders":1},{"quantity":650,"price":70.1,"orders":1},{"quantity":975,"price":70.05,"orders":2},{"quantity":650,"price":69.1,"orders":1}],"sell":[{"quantity":325,"price":72.1,"orders":1},{"quantity":325,"price":72.15,"orders":1},{"quantity":650,"price":72.2,"orders":2},{"quantity":325,"price":72.7,"orders":1},{"quantity":325,"price":73.05,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":70.5,"volume":111475,"average_price":59.01,"oi":35100.0,"net_change":16.9,"total_buy_quantity":24700.0,"total_sell_quantity":43875.0,"lower_circuit_limit":12.2,"upper_circuit_limit":95.0,"last_trade_time":"1746698345598","oi_day_high":48425.0,"oi_day_low":35100.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":5.65,"high":5.75,"low":5.65,"close":5.7},"depth":{"buy":[{"quantity":12500,"price":5.7,"orders":1},{"quantity":12500,"price":5.6,"orders":1},{"quantity":25000,"price":5.5,"orders":1},{"quantity":22500,"price":5.4,"orders":1},{"quantity":17500,"price":5.3,"orders":1}],"sell":[{"quantity":2500,"price":10.0,"orders":1},{"quantity":2500,"price":22.8,"orders":1},{"quantity":2500,"price":23.0,"orders":1},{"quantity":10000,"price":27.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":5.7,"volume":12500,"average_price":5.7,"oi":127500.0,"net_change":-1.8,"total_buy_quantity":215000.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1746698222375","oi_day_high":127500.0,"oi_day_low":127500.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":78.2,"high":80.95,"low":53.85,"close":53.9},"depth":{"buy":[{"quantity":300,"price":52.5,"orders":2},{"quantity":150,"price":50.05,"orders":1},{"quantity":150,"price":50.0,"orders":1},{"quantity":150,"price":48.0,"orders":1},{"quantity":150,"price":39.35,"orders":1}],"sell":[{"quantity":150,"price":53.3,"orders":1},{"quantity":150,"price":53.35,"orders":1},{"quantity":300,"price":53.95,"orders":1},{"quantity":150,"price":55.75,"orders":1},{"quantity":3000,"price":59.25,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":53.9,"volume":24900,"average_price":65.9,"oi":16800.0,"net_change":-34.45,"total_buy_quantity":28200.0,"total_sell_quantity":12000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":201.45,"last_trade_time":"1746698372852","oi_day_high":16950.0,"oi_day_low":14550.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":18.25,"high":21.2,"low":13.1,"close":14.05},"depth":{"buy":[{"quantity":1900,"price":14.05,"orders":2},{"quantity":2850,"price":14.0,"orders":3},{"quantity":2850,"price":13.95,"orders":3},{"quantity":1900,"price":13.9,"orders":2},{"quantity":1900,"price":13.85,"orders":1}],"sell":[{"quantity":950,"price":14.4,"orders":1},{"quantity":950,"price":14.45,"orders":1},{"quantity":950,"price":14.55,"orders":1},{"quantity":950,"price":14.6,"orders":1},{"quantity":2850,"price":14.65,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":14.05,"volume":684000,"average_price":17.04,"oi":309700.0,"net_change":-1.2,"total_buy_quantity":205200.0,"total_sell_quantity":180500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1746698387427","oi_day_high":323000.0,"oi_day_low":261250.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":6.4,"high":10.55,"low":6.4,"close":10.55},"depth":{"buy":[{"quantity":4000,"price":10.5,"orders":1},{"quantity":20000,"price":10.45,"orders":4},{"quantity":16000,"price":10.4,"orders":4},{"quantity":16000,"price":10.35,"orders":3},{"quantity":24000,"price":10.3,"orders":3}],"sell":[{"quantity":4000,"price":10.6,"orders":1},{"quantity":4000,"price":10.65,"orders":1},{"quantity":4000,"price":10.7,"orders":1},{"quantity":8000,"price":10.75,"orders":2},{"quantity":4000,"price":10.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":10.55,"volume":332000,"average_price":8.37,"oi":1024000.0,"net_change":4.1,"total_buy_quantity":556000.0,"total_sell_quantity":452000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1746698380959","oi_day_high":1088000.0,"oi_day_low":1024000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":12.75,"high":18.15,"low":10.6,"close":18.05},"depth":{"buy":[{"quantity":700,"price":17.95,"orders":1},{"quantity":700,"price":17.9,"orders":1},{"quantity":700,"price":17.85,"orders":1},{"quantity":2800,"price":17.8,"orders":3},{"quantity":5600,"price":17.75,"orders":4}],"sell":[{"quantity":1400,"price":18.15,"orders":1},{"quantity":4200,"price":18.2,"orders":6},{"quantity":12600,"price":18.25,"orders":4},{"quantity":1400,"price":18.3,"orders":2},{"quantity":2100,"price":18.35,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":18.05,"volume":5852000,"average_price":13.89,"oi":3158400.0,"net_change":4.2,"total_buy_quantity":512400.0,"total_sell_quantity":282100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1746698399768","oi_day_high":3267600.0,"oi_day_low":2905700.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":15.7,"high":17.4,"low":11.8,"close":11.5},"depth":{"buy":[{"quantity":1000,"price":11.5,"orders":1},{"quantity":3000,"price":11.45,"orders":2},{"quantity":1000,"price":11.4,"orders":1},{"quantity":1000,"price":11.3,"orders":1},{"quantity":3000,"price":11.25,"orders":2}],"sell":[{"quantity":1000,"price":11.7,"orders":1},{"quantity":1000,"price":11.75,"orders":1},{"quantity":1000,"price":11.85,"orders":1},{"quantity":1000,"price":11.9,"orders":1},{"quantity":1000,"price":11.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":11.5,"volume":357000,"average_price":15.33,"oi":183000.0,"net_change":-2.85,"total_buy_quantity":199000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1746698397159","oi_day_high":190000.0,"oi_day_low":169000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":1000.0,"high":1550.0,"low":893.7,"close":1500.2},"depth":{"buy":[{"quantity":15,"price":1500.15,"orders":1},{"quantity":15,"price":1500.1,"orders":1},{"quantity":15,"price":1500.0,"orders":1},{"quantity":15,"price":1445.35,"orders":1},{"quantity":15,"price":1425.0,"orders":1}],"sell":[{"quantity":15,"price":1647.3,"orders":1},{"quantity":15,"price":1647.35,"orders":1},{"quantity":60,"price":2095.95,"orders":1},{"quantity":150,"price":2292.85,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":1500.2,"volume":1620,"average_price":1230.44,"oi":3210.0,"net_change":532.3,"total_buy_quantity":1455.0,"total_sell_quantity":240.0,"lower_circuit_limit":279.0,"upper_circuit_limit":3073.75,"last_trade_time":"1746698398382","oi_day_high":3480.0,"oi_day_low":3195.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":64.55,"high":69.3,"low":49.8,"close":51.9},"depth":{"buy":[{"quantity":250,"price":50.05,"orders":1},{"quantity":250,"price":50.0,"orders":1},{"quantity":250,"price":47.4,"orders":1},{"quantity":5750,"price":40.85,"orders":1},{"quantity":750,"price":38.65,"orders":1}],"sell":[{"quantity":250,"price":53.15,"orders":1},{"quantity":250,"price":53.2,"orders":1},{"quantity":500,"price":54.75,"orders":1},{"quantity":250,"price":56.6,"orders":1},{"quantity":5000,"price":58.4,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":51.9,"volume":15250,"average_price":59.95,"oi":31500.0,"net_change":-31.85,"total_buy_quantity":22000.0,"total_sell_quantity":39000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.1,"last_trade_time":"1746698053018","oi_day_high":34500.0,"oi_day_low":31500.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":20.85,"high":21.6,"low":13.65,"close":14.0},"depth":{"buy":[{"quantity":2025,"price":13.9,"orders":1},{"quantity":6075,"price":13.85,"orders":2},{"quantity":4050,"price":13.8,"orders":2},{"quantity":2025,"price":13.75,"orders":1},{"quantity":4050,"price":13.65,"orders":1}],"sell":[{"quantity":34425,"price":14.0,"orders":1},{"quantity":8100,"price":14.15,"orders":3},{"quantity":4050,"price":14.2,"orders":2},{"quantity":2025,"price":14.25,"orders":1},{"quantity":2025,"price":14.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":14.0,"volume":1283850,"average_price":16.1,"oi":686475.0,"net_change":-5.05,"total_buy_quantity":338175.0,"total_sell_quantity":376650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1746698397080","oi_day_high":686475.0,"oi_day_low":589275.0},"NSE_FO:M&MFIN25MAY270PE":{"ohlc":{"open":11.85,"high":17.95,"low":11.15,"close":17.95},"depth":{"buy":[{"quantity":2000,"price":18.5,"orders":1},{"quantity":2000,"price":18.45,"orders":1},{"quantity":2000,"price":18.35,"orders":1},{"quantity":2000,"price":18.1,"orders":1},{"quantity":6000,"price":17.7,"orders":1}],"sell":[{"quantity":4000,"price":19.2,"orders":2},{"quantity":6000,"price":19.6,"orders":1},{"quantity":18000,"price":19.85,"orders":2},{"quantity":8000,"price":19.9,"orders":1},{"quantity":2000,"price":20.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY270PE","last_price":17.95,"volume":98000,"average_price":13.7,"oi":938000.0,"net_change":5.5,"total_buy_quantity":256000.0,"total_sell_quantity":212000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1746698039012","oi_day_high":940000.0,"oi_day_low":926000.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":165.2,"high":165.2,"low":95.35,"close":96.1},"depth":{"buy":[{"quantity":75,"price":95.7,"orders":1},{"quantity":75,"price":95.65,"orders":1},{"quantity":150,"price":95.6,"orders":1},{"quantity":225,"price":95.55,"orders":2},{"quantity":75,"price":95.5,"orders":1}],"sell":[{"quantity":75,"price":96.9,"orders":1},{"quantity":75,"price":96.95,"orders":1},{"quantity":75,"price":97.0,"orders":1},{"quantity":150,"price":97.15,"orders":2},{"quantity":75,"price":97.4,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":96.1,"volume":484125,"average_price":116.94,"oi":149025.0,"net_change":-69.1,"total_buy_quantity":11925.0,"total_sell_quantity":27600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":297.15,"last_trade_time":"1746698396213","oi_day_high":154050.0,"oi_day_low":107550.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":3.15,"high":6.3,"low":2.8,"close":6.3},"depth":{"buy":[{"quantity":2925,"price":6.2,"orders":1},{"quantity":8775,"price":6.15,"orders":2},{"quantity":5850,"price":6.1,"orders":2},{"quantity":2925,"price":6.05,"orders":1},{"quantity":2925,"price":6.0,"orders":1}],"sell":[{"quantity":2925,"price":6.3,"orders":1},{"quantity":8775,"price":6.35,"orders":2},{"quantity":2925,"price":6.45,"orders":1},{"quantity":2925,"price":6.5,"orders":1},{"quantity":2925,"price":6.6,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":6.3,"volume":134550,"average_price":3.83,"oi":73125.0,"net_change":2.9,"total_buy_quantity":470925.0,"total_sell_quantity":506025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1746698330072","oi_day_high":76050.0,"oi_day_low":55575.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":216.0,"high":264.65,"low":145.05,"close":256.0},"depth":{"buy":[{"quantity":125,"price":256.05,"orders":1},{"quantity":625,"price":256.0,"orders":2},{"quantity":250,"price":255.95,"orders":1},{"quantity":125,"price":255.1,"orders":1},{"quantity":250,"price":255.05,"orders":2}],"sell":[{"quantity":125,"price":257.8,"orders":1},{"quantity":125,"price":257.85,"orders":1},{"quantity":125,"price":257.9,"orders":1},{"quantity":250,"price":257.95,"orders":1},{"quantity":375,"price":258.0,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":256.0,"volume":1617750,"average_price":185.82,"oi":463250.0,"net_change":31.05,"total_buy_quantity":60750.0,"total_sell_quantity":26500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":526.65,"last_trade_time":"1746698397110","oi_day_high":479875.0,"oi_day_low":399625.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":29.5,"high":41.2,"low":27.7,"close":39.5},"depth":{"buy":[{"quantity":1600,"price":40.1,"orders":2},{"quantity":1600,"price":40.05,"orders":1},{"quantity":800,"price":39.45,"orders":1},{"quantity":1600,"price":39.25,"orders":1},{"quantity":2400,"price":38.5,"orders":1}],"sell":[{"quantity":800,"price":41.45,"orders":1},{"quantity":800,"price":41.5,"orders":1},{"quantity":1600,"price":41.55,"orders":1},{"quantity":2400,"price":41.65,"orders":1},{"quantity":3200,"price":42.3,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":39.5,"volume":150400,"average_price":34.64,"oi":84000.0,"net_change":12.9,"total_buy_quantity":117600.0,"total_sell_quantity":16800.0,"lower_circuit_limit":6.5,"upper_circuit_limit":46.7,"last_trade_time":"1746698399909","oi_day_high":98400.0,"oi_day_low":62400.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":83.0,"high":86.65,"low":54.9,"close":56.95},"depth":{"buy":[{"quantity":650,"price":55.85,"orders":1},{"quantity":650,"price":55.8,"orders":1},{"quantity":650,"price":55.55,"orders":1},{"quantity":650,"price":55.5,"orders":1},{"quantity":650,"price":55.4,"orders":1}],"sell":[{"quantity":650,"price":58.8,"orders":1},{"quantity":650,"price":58.85,"orders":1},{"quantity":650,"price":59.35,"orders":1},{"quantity":650,"price":59.85,"orders":1},{"quantity":650,"price":59.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":56.95,"volume":22750,"average_price":66.9,"oi":157300.0,"net_change":-20.4,"total_buy_quantity":48750.0,"total_sell_quantity":68250.0,"lower_circuit_limit":17.1,"upper_circuit_limit":137.6,"last_trade_time":"1746698223551","oi_day_high":157300.0,"oi_day_low":154700.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":21.95,"high":23.6,"low":15.25,"close":17.25},"depth":{"buy":[{"quantity":350,"price":16.55,"orders":1},{"quantity":350,"price":16.5,"orders":1},{"quantity":700,"price":16.45,"orders":1},{"quantity":700,"price":16.05,"orders":1},{"quantity":350,"price":15.7,"orders":1}],"sell":[{"quantity":350,"price":17.75,"orders":1},{"quantity":350,"price":17.8,"orders":1},{"quantity":350,"price":18.3,"orders":1},{"quantity":350,"price":18.65,"orders":1},{"quantity":350,"price":18.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":17.25,"volume":46550,"average_price":19.31,"oi":80150.0,"net_change":-5.3,"total_buy_quantity":73850.0,"total_sell_quantity":71400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.9,"last_trade_time":"1746698055198","oi_day_high":82950.0,"oi_day_low":78050.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":70.0,"high":83.75,"low":69.25,"close":83.2},"depth":{"buy":[{"quantity":3250,"price":77.8,"orders":3},{"quantity":250,"price":77.75,"orders":1},{"quantity":250,"price":77.7,"orders":1},{"quantity":250,"price":72.35,"orders":1},{"quantity":1000,"price":72.3,"orders":1}],"sell":[{"quantity":250,"price":85.35,"orders":1},{"quantity":250,"price":85.4,"orders":1},{"quantity":500,"price":85.45,"orders":1},{"quantity":250,"price":89.8,"orders":1},{"quantity":250,"price":90.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":83.2,"volume":22500,"average_price":76.33,"oi":20750.0,"net_change":10.35,"total_buy_quantity":15250.0,"total_sell_quantity":22750.0,"lower_circuit_limit":12.55,"upper_circuit_limit":133.15,"last_trade_time":"1746698352754","oi_day_high":23500.0,"oi_day_low":19250.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":4.0,"high":6.0,"low":4.0,"close":6.0},"depth":{"buy":[{"quantity":22500,"price":5.95,"orders":3},{"quantity":5625,"price":5.9,"orders":1},{"quantity":11250,"price":5.85,"orders":2},{"quantity":5625,"price":5.8,"orders":1},{"quantity":5625,"price":5.75,"orders":1}],"sell":[{"quantity":5625,"price":6.1,"orders":1},{"quantity":5625,"price":6.15,"orders":1},{"quantity":11250,"price":6.2,"orders":2},{"quantity":5625,"price":6.25,"orders":1},{"quantity":5625,"price":6.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":6.0,"volume":118125,"average_price":5.05,"oi":753750.0,"net_change":1.8,"total_buy_quantity":601875.0,"total_sell_quantity":371250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1746698236786","oi_day_high":753750.0,"oi_day_low":720000.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":20.9,"high":29.35,"low":17.55,"close":29.3},"depth":{"buy":[{"quantity":1550,"price":28.7,"orders":1},{"quantity":1550,"price":28.65,"orders":1},{"quantity":1550,"price":28.6,"orders":1},{"quantity":1550,"price":28.4,"orders":1},{"quantity":1550,"price":28.2,"orders":1}],"sell":[{"quantity":1550,"price":30.25,"orders":1},{"quantity":1550,"price":30.3,"orders":1},{"quantity":1550,"price":30.75,"orders":1},{"quantity":1550,"price":31.25,"orders":1},{"quantity":1550,"price":31.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":29.3,"volume":74400,"average_price":20.01,"oi":258850.0,"net_change":6.45,"total_buy_quantity":133300.0,"total_sell_quantity":88350.0,"lower_circuit_limit":2.85,"upper_circuit_limit":42.85,"last_trade_time":"1746698277900","oi_day_high":268150.0,"oi_day_low":257300.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":29.35,"high":30.0,"low":14.85,"close":15.2},"depth":{"buy":[{"quantity":750,"price":14.95,"orders":2},{"quantity":750,"price":14.9,"orders":2},{"quantity":2250,"price":14.85,"orders":5},{"quantity":1875,"price":14.8,"orders":5},{"quantity":1125,"price":14.75,"orders":3}],"sell":[{"quantity":750,"price":15.2,"orders":2},{"quantity":1125,"price":15.25,"orders":3},{"quantity":375,"price":15.3,"orders":1},{"quantity":375,"price":15.35,"orders":1},{"quantity":375,"price":15.4,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":15.2,"volume":1298250,"average_price":20.99,"oi":971625.0,"net_change":-10.85,"total_buy_quantity":182625.0,"total_sell_quantity":116625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.4,"last_trade_time":"1746698396289","oi_day_high":975000.0,"oi_day_low":939375.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":26.15,"high":26.2,"low":17.35,"close":18.1},"depth":{"buy":[{"quantity":1400,"price":17.75,"orders":1},{"quantity":1400,"price":17.7,"orders":1},{"quantity":1400,"price":17.6,"orders":1},{"quantity":2800,"price":17.55,"orders":2},{"quantity":1400,"price":17.5,"orders":1}],"sell":[{"quantity":2800,"price":17.95,"orders":2},{"quantity":5600,"price":18.0,"orders":3},{"quantity":2800,"price":18.15,"orders":1},{"quantity":1400,"price":18.2,"orders":1},{"quantity":1400,"price":18.25,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":18.1,"volume":1884400,"average_price":21.21,"oi":1509200.0,"net_change":-8.25,"total_buy_quantity":194600.0,"total_sell_quantity":259000.0,"lower_circuit_limit":4.05,"upper_circuit_limit":48.65,"last_trade_time":"1746698397811","oi_day_high":1548400.0,"oi_day_low":1363600.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":144.0,"high":198.8,"low":142.5,"close":162.15},"depth":{"buy":[{"quantity":150,"price":155.95,"orders":1},{"quantity":150,"price":155.9,"orders":1},{"quantity":450,"price":155.1,"orders":1},{"quantity":150,"price":152.05,"orders":1},{"quantity":450,"price":152.0,"orders":1}],"sell":[{"quantity":150,"price":164.65,"orders":1},{"quantity":450,"price":164.7,"orders":3},{"quantity":450,"price":164.85,"orders":1},{"quantity":150,"price":164.9,"orders":1},{"quantity":450,"price":170.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":162.15,"volume":28200,"average_price":164.43,"oi":35700.0,"net_change":18.85,"total_buy_quantity":30000.0,"total_sell_quantity":21150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.65,"last_trade_time":"1746698291240","oi_day_high":40350.0,"oi_day_low":35700.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":50.85,"high":50.85,"low":43.45,"close":45.0},"depth":{"buy":[{"quantity":775,"price":44.3,"orders":1},{"quantity":775,"price":44.25,"orders":1},{"quantity":775,"price":43.85,"orders":1},{"quantity":775,"price":43.25,"orders":1},{"quantity":775,"price":43.2,"orders":1}],"sell":[{"quantity":775,"price":46.75,"orders":1},{"quantity":775,"price":46.8,"orders":1},{"quantity":775,"price":46.9,"orders":1},{"quantity":775,"price":46.95,"orders":1},{"quantity":775,"price":47.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":45.0,"volume":12400,"average_price":45.38,"oi":110825.0,"net_change":-1.5,"total_buy_quantity":88350.0,"total_sell_quantity":99200.0,"lower_circuit_limit":17.55,"upper_circuit_limit":75.45,"last_trade_time":"1746698357186","oi_day_high":110825.0,"oi_day_low":105400.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":1.1,"high":1.45,"low":1.05,"close":1.4},"depth":{"buy":[{"quantity":920000,"price":1.35,"orders":4},{"quantity":1520000,"price":1.3,"orders":7},{"quantity":920000,"price":1.25,"orders":11},{"quantity":1160000,"price":1.2,"orders":4},{"quantity":1200000,"price":1.15,"orders":6}],"sell":[{"quantity":1840000,"price":1.45,"orders":5},{"quantity":1680000,"price":1.5,"orders":3},{"quantity":120000,"price":1.55,"orders":2},{"quantity":80000,"price":1.6,"orders":2},{"quantity":320000,"price":2.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":1.4,"volume":19720000,"average_price":1.18,"oi":1.3264E8,"net_change":0.3,"total_buy_quantity":6.94E7,"total_sell_quantity":4040000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1746698385658","oi_day_high":1.3324E8,"oi_day_low":1.3224E8},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":145.3,"high":148.4,"low":134.85,"close":134.85},"depth":{"buy":[{"quantity":375,"price":134.35,"orders":1},{"quantity":375,"price":134.3,"orders":1},{"quantity":375,"price":134.0,"orders":1},{"quantity":375,"price":132.7,"orders":1},{"quantity":375,"price":132.65,"orders":1}],"sell":[{"quantity":375,"price":135.65,"orders":1},{"quantity":375,"price":135.7,"orders":1},{"quantity":750,"price":135.9,"orders":1},{"quantity":750,"price":136.0,"orders":1},{"quantity":375,"price":139.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":134.85,"volume":10500,"average_price":141.56,"oi":99375.0,"net_change":-19.25,"total_buy_quantity":43875.0,"total_sell_quantity":37125.0,"lower_circuit_limit":81.15,"upper_circuit_limit":227.05,"last_trade_time":"1746698355456","oi_day_high":102375.0,"oi_day_low":99375.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":52.0,"high":55.2,"low":40.5,"close":41.0},"depth":{"buy":[{"quantity":1575,"price":40.55,"orders":3},{"quantity":525,"price":40.1,"orders":1},{"quantity":525,"price":40.05,"orders":1},{"quantity":525,"price":40.0,"orders":1},{"quantity":525,"price":39.45,"orders":1}],"sell":[{"quantity":1050,"price":41.85,"orders":2},{"quantity":525,"price":42.05,"orders":1},{"quantity":525,"price":42.2,"orders":1},{"quantity":525,"price":45.05,"orders":1},{"quantity":1575,"price":45.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":41.0,"volume":109200,"average_price":47.81,"oi":69825.0,"net_change":-23.45,"total_buy_quantity":93450.0,"total_sell_quantity":82950.0,"lower_circuit_limit":11.5,"upper_circuit_limit":117.4,"last_trade_time":"1746698387092","oi_day_high":70350.0,"oi_day_low":50925.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":10.0,"high":13.8,"low":7.5,"close":13.65},"depth":{"buy":[{"quantity":5400,"price":13.6,"orders":2},{"quantity":2700,"price":13.5,"orders":1},{"quantity":2700,"price":13.4,"orders":1},{"quantity":2700,"price":13.35,"orders":1},{"quantity":16200,"price":13.3,"orders":2}],"sell":[{"quantity":2700,"price":13.75,"orders":1},{"quantity":2700,"price":13.8,"orders":1},{"quantity":2700,"price":13.85,"orders":1},{"quantity":5400,"price":13.9,"orders":2},{"quantity":2700,"price":13.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":13.65,"volume":645300,"average_price":10.16,"oi":156600.0,"net_change":4.55,"total_buy_quantity":286200.0,"total_sell_quantity":221400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1746698360034","oi_day_high":205200.0,"oi_day_low":118800.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":23.7,"high":28.95,"low":18.45,"close":29.75},"depth":{"buy":[{"quantity":1700,"price":28.85,"orders":1},{"quantity":1700,"price":28.8,"orders":1},{"quantity":1700,"price":28.75,"orders":1},{"quantity":3400,"price":28.25,"orders":2},{"quantity":1700,"price":28.2,"orders":1}],"sell":[{"quantity":1700,"price":29.7,"orders":1},{"quantity":5100,"price":29.75,"orders":3},{"quantity":3400,"price":29.8,"orders":2},{"quantity":1700,"price":30.1,"orders":1},{"quantity":1700,"price":30.15,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":29.75,"volume":283900,"average_price":22.73,"oi":224400.0,"net_change":3.6,"total_buy_quantity":170000.0,"total_sell_quantity":129200.0,"lower_circuit_limit":6.15,"upper_circuit_limit":46.15,"last_trade_time":"1746698398127","oi_day_high":229500.0,"oi_day_low":200600.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":123.35,"high":134.6,"low":70.45,"close":72.0},"depth":{"buy":[{"quantity":375,"price":71.95,"orders":1},{"quantity":375,"price":71.9,"orders":1},{"quantity":750,"price":71.2,"orders":2},{"quantity":750,"price":71.15,"orders":2},{"quantity":375,"price":71.1,"orders":1}],"sell":[{"quantity":375,"price":74.0,"orders":1},{"quantity":375,"price":74.05,"orders":1},{"quantity":1125,"price":74.6,"orders":2},{"quantity":375,"price":74.65,"orders":1},{"quantity":750,"price":74.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":72.0,"volume":256500,"average_price":100.56,"oi":97125.0,"net_change":-46.95,"total_buy_quantity":36375.0,"total_sell_quantity":54750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.45,"last_trade_time":"1746698399813","oi_day_high":102375.0,"oi_day_low":88500.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":283.05,"high":300.0,"low":216.0,"close":245.65},"depth":{"buy":[{"quantity":150,"price":247.8,"orders":1},{"quantity":150,"price":247.75,"orders":1},{"quantity":300,"price":247.7,"orders":2},{"quantity":300,"price":247.65,"orders":2},{"quantity":150,"price":247.5,"orders":1}],"sell":[{"quantity":150,"price":270.15,"orders":1},{"quantity":150,"price":270.2,"orders":1},{"quantity":450,"price":275.05,"orders":1},{"quantity":750,"price":277.15,"orders":1},{"quantity":1500,"price":280.4,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":245.65,"volume":3450,"average_price":238.03,"oi":29250.0,"net_change":-2.75,"total_buy_quantity":13500.0,"total_sell_quantity":12600.0,"lower_circuit_limit":117.5,"upper_circuit_limit":379.3,"last_trade_time":"1746697890444","oi_day_high":30450.0,"oi_day_low":29250.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":9.9,"high":14.6,"low":8.85,"close":14.35},"depth":{"buy":[{"quantity":1650,"price":14.4,"orders":1},{"quantity":1650,"price":14.35,"orders":1},{"quantity":4950,"price":14.3,"orders":3},{"quantity":3300,"price":14.25,"orders":2},{"quantity":1650,"price":14.1,"orders":1}],"sell":[{"quantity":4950,"price":14.55,"orders":3},{"quantity":3300,"price":14.6,"orders":2},{"quantity":1650,"price":14.65,"orders":1},{"quantity":14850,"price":14.7,"orders":4},{"quantity":3300,"price":14.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":14.35,"volume":1430550,"average_price":11.0,"oi":3757050.0,"net_change":4.25,"total_buy_quantity":265650.0,"total_sell_quantity":221100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1746698381976","oi_day_high":3847800.0,"oi_day_low":3755400.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":39.2,"high":39.2,"low":25.25,"close":25.25},"depth":{"buy":[{"quantity":1700,"price":23.65,"orders":1},{"quantity":1700,"price":23.6,"orders":1},{"quantity":1700,"price":23.55,"orders":1},{"quantity":1700,"price":23.35,"orders":1},{"quantity":1700,"price":23.3,"orders":1}],"sell":[{"quantity":1700,"price":26.1,"orders":1},{"quantity":1700,"price":26.15,"orders":1},{"quantity":8500,"price":27.0,"orders":1},{"quantity":8500,"price":27.05,"orders":1},{"quantity":1700,"price":27.2,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":25.25,"volume":83300,"average_price":31.65,"oi":334900.0,"net_change":-7.75,"total_buy_quantity":144500.0,"total_sell_quantity":171700.0,"lower_circuit_limit":12.3,"upper_circuit_limit":53.7,"last_trade_time":"1746697630721","oi_day_high":372300.0,"oi_day_low":334900.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":32.95,"high":45.5,"low":31.6,"close":45.25},"depth":{"buy":[{"quantity":1000,"price":44.4,"orders":1},{"quantity":1000,"price":44.35,"orders":2},{"quantity":500,"price":44.25,"orders":1},{"quantity":500,"price":44.2,"orders":1},{"quantity":1000,"price":44.15,"orders":2}],"sell":[{"quantity":500,"price":44.7,"orders":1},{"quantity":500,"price":44.85,"orders":1},{"quantity":500,"price":44.9,"orders":1},{"quantity":1000,"price":44.95,"orders":1},{"quantity":500,"price":45.05,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":45.25,"volume":1345000,"average_price":39.56,"oi":713500.0,"net_change":8.65,"total_buy_quantity":116000.0,"total_sell_quantity":116000.0,"lower_circuit_limit":5.45,"upper_circuit_limit":67.75,"last_trade_time":"1746698399035","oi_day_high":727000.0,"oi_day_low":667000.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":13.9,"high":15.85,"low":9.9,"close":10.4},"depth":{"buy":[{"quantity":575,"price":10.6,"orders":1},{"quantity":1150,"price":10.55,"orders":1},{"quantity":1150,"price":10.45,"orders":1},{"quantity":575,"price":10.4,"orders":1},{"quantity":1150,"price":10.25,"orders":1}],"sell":[{"quantity":575,"price":10.9,"orders":1},{"quantity":1725,"price":10.95,"orders":2},{"quantity":575,"price":11.05,"orders":1},{"quantity":575,"price":11.45,"orders":1},{"quantity":575,"price":12.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":10.4,"volume":300150,"average_price":13.0,"oi":253575.0,"net_change":-1.95,"total_buy_quantity":138000.0,"total_sell_quantity":119025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1746698384048","oi_day_high":288650.0,"oi_day_low":246100.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":69.85,"high":93.0,"low":66.75,"close":93.0},"depth":{"buy":[{"quantity":750,"price":90.7,"orders":1},{"quantity":750,"price":90.65,"orders":1},{"quantity":750,"price":90.5,"orders":1},{"quantity":750,"price":88.7,"orders":1},{"quantity":2250,"price":88.65,"orders":1}],"sell":[{"quantity":750,"price":91.85,"orders":1},{"quantity":1500,"price":93.55,"orders":2},{"quantity":2250,"price":94.1,"orders":1},{"quantity":15750,"price":94.15,"orders":2},{"quantity":750,"price":94.25,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":93.0,"volume":54750,"average_price":78.87,"oi":192750.0,"net_change":25.55,"total_buy_quantity":78000.0,"total_sell_quantity":46500.0,"lower_circuit_limit":32.9,"upper_circuit_limit":102.0,"last_trade_time":"1746698288548","oi_day_high":197250.0,"oi_day_low":191250.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":12.5,"high":14.4,"low":9.25,"close":9.15},"depth":{"buy":[{"quantity":10650,"price":9.2,"orders":3},{"quantity":14200,"price":9.15,"orders":3},{"quantity":10650,"price":9.1,"orders":3},{"quantity":10650,"price":9.05,"orders":2},{"quantity":10650,"price":9.0,"orders":3}],"sell":[{"quantity":3550,"price":9.3,"orders":1},{"quantity":3550,"price":9.35,"orders":1},{"quantity":7100,"price":9.4,"orders":2},{"quantity":7100,"price":9.45,"orders":2},{"quantity":3550,"price":9.5,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":9.15,"volume":2286200,"average_price":11.81,"oi":1597500.0,"net_change":-1.3,"total_buy_quantity":461500.0,"total_sell_quantity":475700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1746698389459","oi_day_high":2073200.0,"oi_day_low":1597500.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":74.85,"high":77.0,"low":49.1,"close":49.5},"depth":{"buy":[{"quantity":625,"price":46.7,"orders":1},{"quantity":625,"price":46.65,"orders":1},{"quantity":625,"price":46.45,"orders":1},{"quantity":625,"price":45.85,"orders":1},{"quantity":1875,"price":43.4,"orders":1}],"sell":[{"quantity":1250,"price":48.1,"orders":2},{"quantity":625,"price":48.15,"orders":1},{"quantity":625,"price":48.55,"orders":1},{"quantity":625,"price":49.0,"orders":1},{"quantity":625,"price":49.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":49.5,"volume":198125,"average_price":58.97,"oi":120625.0,"net_change":-22.3,"total_buy_quantity":68125.0,"total_sell_quantity":112500.0,"lower_circuit_limit":6.95,"upper_circuit_limit":136.65,"last_trade_time":"1746698292444","oi_day_high":124375.0,"oi_day_low":100625.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":203.05,"high":283.25,"low":203.05,"close":283.25},"depth":{"buy":[{"quantity":450,"price":309.15,"orders":1},{"quantity":150,"price":309.1,"orders":1},{"quantity":600,"price":308.95,"orders":1},{"quantity":450,"price":306.05,"orders":1},{"quantity":1500,"price":299.4,"orders":1}],"sell":[{"quantity":300,"price":327.95,"orders":1},{"quantity":150,"price":328.9,"orders":1},{"quantity":450,"price":340.2,"orders":1},{"quantity":750,"price":341.85,"orders":1},{"quantity":1500,"price":352.8,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":283.25,"volume":5100,"average_price":232.04,"oi":5700.0,"net_change":80.6,"total_buy_quantity":13650.0,"total_sell_quantity":3150.0,"lower_circuit_limit":47.95,"upper_circuit_limit":357.35,"last_trade_time":"1746696143531","oi_day_high":6450.0,"oi_day_low":5550.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":2.85,"high":2.85,"low":2.85,"close":2.85},"depth":{"buy":[{"quantity":30750,"price":4.05,"orders":2},{"quantity":20500,"price":3.95,"orders":1},{"quantity":71750,"price":3.9,"orders":2},{"quantity":123000,"price":3.85,"orders":2},{"quantity":82000,"price":3.75,"orders":2}],"sell":[{"quantity":10250,"price":4.2,"orders":1},{"quantity":10250,"price":4.25,"orders":1},{"quantity":82000,"price":4.35,"orders":2},{"quantity":82000,"price":4.4,"orders":2},{"quantity":102500,"price":4.45,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":2.85,"volume":82000,"average_price":2.85,"oi":676500.0,"net_change":-0.8,"total_buy_quantity":1107000.0,"total_sell_quantity":604750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1746683343896","oi_day_high":748250.0,"oi_day_low":676500.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":146.9,"high":146.9,"low":141.15,"close":144.5},"depth":{"buy":[{"quantity":250,"price":138.65,"orders":1},{"quantity":1000,"price":135.8,"orders":1},{"quantity":1250,"price":133.6,"orders":1},{"quantity":750,"price":133.4,"orders":1},{"quantity":2500,"price":129.0,"orders":1}],"sell":[{"quantity":1250,"price":164.45,"orders":3},{"quantity":250,"price":164.5,"orders":1},{"quantity":250,"price":164.6,"orders":1},{"quantity":250,"price":164.7,"orders":1},{"quantity":1250,"price":170.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":144.5,"volume":1500,"average_price":144.15,"oi":6500.0,"net_change":9.6,"total_buy_quantity":15750.0,"total_sell_quantity":17500.0,"lower_circuit_limit":56.65,"upper_circuit_limit":213.15,"last_trade_time":"1746691032148","oi_day_high":6750.0,"oi_day_low":6500.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":111.25,"high":124.0,"low":94.3,"close":121.4},"depth":{"buy":[{"quantity":400,"price":121.65,"orders":1},{"quantity":400,"price":121.6,"orders":1},{"quantity":400,"price":120.5,"orders":1},{"quantity":1200,"price":120.45,"orders":1},{"quantity":400,"price":119.15,"orders":1}],"sell":[{"quantity":400,"price":124.15,"orders":1},{"quantity":400,"price":124.2,"orders":1},{"quantity":400,"price":124.4,"orders":1},{"quantity":1200,"price":124.5,"orders":1},{"quantity":800,"price":126.6,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":121.4,"volume":70800,"average_price":109.64,"oi":309600.0,"net_change":-6.35,"total_buy_quantity":57200.0,"total_sell_quantity":45600.0,"lower_circuit_limit":16.45,"upper_circuit_limit":201.25,"last_trade_time":"1746698336833","oi_day_high":326400.0,"oi_day_low":309600.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":6.0,"high":7.85,"low":4.2,"close":4.8},"depth":{"buy":[{"quantity":1400,"price":4.7,"orders":2},{"quantity":2800,"price":4.65,"orders":3},{"quantity":2800,"price":4.6,"orders":4},{"quantity":3500,"price":4.55,"orders":4},{"quantity":2100,"price":4.5,"orders":3}],"sell":[{"quantity":3500,"price":4.85,"orders":5},{"quantity":4200,"price":4.9,"orders":6},{"quantity":3500,"price":4.95,"orders":4},{"quantity":2100,"price":5.0,"orders":3},{"quantity":2800,"price":5.05,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":4.8,"volume":514500,"average_price":6.25,"oi":522900.0,"net_change":-0.3,"total_buy_quantity":258300.0,"total_sell_quantity":176400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1746698379959","oi_day_high":601300.0,"oi_day_low":476000.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":8.55,"high":9.5,"low":4.2,"close":4.2},"depth":{"buy":[{"quantity":7000,"price":4.15,"orders":5},{"quantity":13000,"price":4.1,"orders":4},{"quantity":9000,"price":4.05,"orders":5},{"quantity":8000,"price":4.0,"orders":7},{"quantity":5000,"price":3.95,"orders":3}],"sell":[{"quantity":2000,"price":4.25,"orders":1},{"quantity":8000,"price":4.3,"orders":7},{"quantity":13000,"price":4.35,"orders":7},{"quantity":12000,"price":4.4,"orders":6},{"quantity":6000,"price":4.45,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":4.2,"volume":4445000,"average_price":5.93,"oi":2349000.0,"net_change":-3.75,"total_buy_quantity":535000.0,"total_sell_quantity":436000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1746698393828","oi_day_high":2370000.0,"oi_day_low":2039000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":124.55,"high":124.55,"low":79.0,"close":82.5},"depth":{"buy":[{"quantity":125,"price":81.2,"orders":1},{"quantity":250,"price":81.05,"orders":1},{"quantity":125,"price":80.0,"orders":1},{"quantity":375,"price":79.6,"orders":1},{"quantity":250,"price":79.55,"orders":1}],"sell":[{"quantity":125,"price":84.25,"orders":1},{"quantity":125,"price":84.3,"orders":1},{"quantity":125,"price":84.45,"orders":1},{"quantity":125,"price":84.65,"orders":1},{"quantity":375,"price":84.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":82.5,"volume":113375,"average_price":101.22,"oi":109750.0,"net_change":-40.2,"total_buy_quantity":21125.0,"total_sell_quantity":20875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":249.0,"last_trade_time":"1746698378412","oi_day_high":128000.0,"oi_day_low":107500.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":23.7,"high":32.45,"low":18.0,"close":31.0},"depth":{"buy":[{"quantity":950,"price":30.85,"orders":1},{"quantity":950,"price":30.8,"orders":1},{"quantity":4750,"price":30.6,"orders":2},{"quantity":950,"price":30.1,"orders":1},{"quantity":950,"price":30.0,"orders":1}],"sell":[{"quantity":2850,"price":31.4,"orders":3},{"quantity":2850,"price":31.45,"orders":2},{"quantity":1900,"price":31.5,"orders":2},{"quantity":2850,"price":31.6,"orders":2},{"quantity":950,"price":31.65,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":31.0,"volume":494950,"average_price":27.21,"oi":265050.0,"net_change":6.1,"total_buy_quantity":105450.0,"total_sell_quantity":106400.0,"lower_circuit_limit":3.9,"upper_circuit_limit":45.9,"last_trade_time":"1746698384416","oi_day_high":325850.0,"oi_day_low":151050.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":84.0,"high":84.0,"low":42.4,"close":53.15},"depth":{"buy":[{"quantity":500,"price":52.35,"orders":1},{"quantity":500,"price":52.3,"orders":1},{"quantity":500,"price":51.65,"orders":1},{"quantity":500,"price":51.6,"orders":1},{"quantity":500,"price":50.9,"orders":1}],"sell":[{"quantity":500,"price":52.75,"orders":1},{"quantity":500,"price":52.9,"orders":1},{"quantity":500,"price":53.2,"orders":1},{"quantity":500,"price":53.35,"orders":1},{"quantity":10000,"price":54.0,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":53.15,"volume":1737500,"average_price":54.38,"oi":374000.0,"net_change":-24.55,"total_buy_quantity":102000.0,"total_sell_quantity":123000.0,"lower_circuit_limit":1.85,"upper_circuit_limit":128.1,"last_trade_time":"1746698395114","oi_day_high":421500.0,"oi_day_low":292000.0},"NSE_FO:OFSS25MAY8535CE":{"ohlc":{"open":198.85,"high":235.85,"low":132.8,"close":138.0},"depth":{"buy":[{"quantity":50,"price":136.75,"orders":1},{"quantity":50,"price":136.65,"orders":1},{"quantity":50,"price":136.15,"orders":1},{"quantity":50,"price":135.25,"orders":1},{"quantity":50,"price":134.05,"orders":1}],"sell":[{"quantity":50,"price":139.5,"orders":1},{"quantity":50,"price":139.55,"orders":1},{"quantity":50,"price":139.95,"orders":1},{"quantity":50,"price":140.0,"orders":1},{"quantity":50,"price":140.6,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8535CE","last_price":138.0,"volume":64600,"average_price":176.62,"oi":39950.0,"net_change":-47.35,"total_buy_quantity":27850.0,"total_sell_quantity":6050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":431.85,"last_trade_time":"1746698386343","oi_day_high":42450.0,"oi_day_low":39450.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":1.15,"high":1.15,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":9450,"price":0.9,"orders":2},{"quantity":4725,"price":0.85,"orders":1},{"quantity":4725,"price":0.8,"orders":1},{"quantity":4725,"price":0.75,"orders":1},{"quantity":4725,"price":0.7,"orders":1}],"sell":[{"quantity":4725,"price":1.0,"orders":1},{"quantity":18900,"price":1.05,"orders":4},{"quantity":9450,"price":1.1,"orders":2},{"quantity":9450,"price":1.15,"orders":2},{"quantity":9450,"price":1.2,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":1.0,"volume":9450,"average_price":1.07,"oi":165375.0,"net_change":-0.35,"total_buy_quantity":538650.0,"total_sell_quantity":722925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1746696894251","oi_day_high":170100.0,"oi_day_low":165375.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":208.1,"high":208.1,"low":208.05,"close":208.05},"depth":{"buy":[{"quantity":300,"price":202.4,"orders":1},{"quantity":300,"price":202.35,"orders":1},{"quantity":1500,"price":198.95,"orders":1},{"quantity":1200,"price":197.85,"orders":1},{"quantity":3000,"price":195.4,"orders":1}],"sell":[{"quantity":300,"price":213.3,"orders":1},{"quantity":300,"price":213.35,"orders":1},{"quantity":600,"price":213.45,"orders":1},{"quantity":300,"price":220.25,"orders":1},{"quantity":300,"price":225.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":208.05,"volume":900,"average_price":208.06,"oi":1800.0,"net_change":5.45,"total_buy_quantity":9300.0,"total_sell_quantity":21000.0,"lower_circuit_limit":100.5,"upper_circuit_limit":355.2,"last_trade_time":"1746696384284","oi_day_high":1800.0,"oi_day_low":1800.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":52.2,"high":65.45,"low":49.8,"close":66.0},"depth":{"buy":[{"quantity":350,"price":64.35,"orders":1},{"quantity":350,"price":64.3,"orders":1},{"quantity":350,"price":64.25,"orders":1},{"quantity":350,"price":64.2,"orders":1},{"quantity":350,"price":64.15,"orders":1}],"sell":[{"quantity":700,"price":65.2,"orders":2},{"quantity":350,"price":65.5,"orders":1},{"quantity":700,"price":65.55,"orders":1},{"quantity":350,"price":66.25,"orders":1},{"quantity":350,"price":66.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":66.0,"volume":325850,"average_price":57.13,"oi":584850.0,"net_change":14.45,"total_buy_quantity":26250.0,"total_sell_quantity":37100.0,"lower_circuit_limit":13.55,"upper_circuit_limit":89.55,"last_trade_time":"1746698399015","oi_day_high":604800.0,"oi_day_low":578550.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":116.6,"high":116.65,"low":80.3,"close":110.9},"depth":{"buy":[{"quantity":175,"price":102.15,"orders":1},{"quantity":350,"price":102.1,"orders":2},{"quantity":350,"price":102.05,"orders":1},{"quantity":175,"price":101.0,"orders":1},{"quantity":350,"price":100.55,"orders":1}],"sell":[{"quantity":350,"price":109.45,"orders":1},{"quantity":175,"price":110.9,"orders":1},{"quantity":350,"price":110.95,"orders":1},{"quantity":175,"price":123.55,"orders":1},{"quantity":1925,"price":123.6,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":110.9,"volume":407225,"average_price":95.43,"oi":51450.0,"net_change":-1.5,"total_buy_quantity":18550.0,"total_sell_quantity":9625.0,"lower_circuit_limit":34.55,"upper_circuit_limit":190.25,"last_trade_time":"1746698398004","oi_day_high":54075.0,"oi_day_low":36750.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":1.25,"high":1.3,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":6400,"price":0.95,"orders":1},{"quantity":32000,"price":0.9,"orders":5},{"quantity":19200,"price":0.85,"orders":3},{"quantity":19200,"price":0.8,"orders":3},{"quantity":12800,"price":0.75,"orders":2}],"sell":[{"quantity":12800,"price":1.0,"orders":2},{"quantity":19200,"price":1.05,"orders":3},{"quantity":12800,"price":1.1,"orders":2},{"quantity":12800,"price":1.15,"orders":2},{"quantity":12800,"price":1.2,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":1.0,"volume":83200,"average_price":1.16,"oi":377600.0,"net_change":-0.55,"total_buy_quantity":800000.0,"total_sell_quantity":889600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1746698281833","oi_day_high":377600.0,"oi_day_low":352000.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":125.0,"high":157.4,"low":107.6,"close":148.55},"depth":{"buy":[{"quantity":125,"price":146.5,"orders":1},{"quantity":125,"price":146.45,"orders":1},{"quantity":250,"price":146.05,"orders":1},{"quantity":125,"price":146.0,"orders":1},{"quantity":250,"price":144.05,"orders":1}],"sell":[{"quantity":125,"price":149.65,"orders":1},{"quantity":125,"price":149.7,"orders":1},{"quantity":250,"price":149.95,"orders":1},{"quantity":625,"price":157.1,"orders":1},{"quantity":625,"price":158.15,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":148.55,"volume":12250,"average_price":124.72,"oi":15250.0,"net_change":39.3,"total_buy_quantity":8625.0,"total_sell_quantity":14000.0,"lower_circuit_limit":23.9,"upper_circuit_limit":194.6,"last_trade_time":"1746697912586","oi_day_high":17125.0,"oi_day_low":15250.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":1.65,"high":1.7,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":35000,"price":1.0,"orders":6},{"quantity":20000,"price":0.95,"orders":3},{"quantity":30000,"price":0.9,"orders":2},{"quantity":15000,"price":0.85,"orders":2},{"quantity":15000,"price":0.8,"orders":3}],"sell":[{"quantity":45000,"price":1.1,"orders":5},{"quantity":25000,"price":1.15,"orders":3},{"quantity":25000,"price":1.2,"orders":5},{"quantity":40000,"price":1.25,"orders":4},{"quantity":20000,"price":1.3,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":1.05,"volume":1250000,"average_price":1.24,"oi":2170000.0,"net_change":-0.6,"total_buy_quantity":460000.0,"total_sell_quantity":865000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1746698322266","oi_day_high":2170000.0,"oi_day_low":1955000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":73.35,"high":73.35,"low":44.85,"close":44.85},"depth":{"buy":[{"quantity":125,"price":46.9,"orders":1},{"quantity":250,"price":46.85,"orders":1},{"quantity":125,"price":46.4,"orders":1},{"quantity":125,"price":45.9,"orders":1},{"quantity":125,"price":45.15,"orders":1}],"sell":[{"quantity":125,"price":48.5,"orders":1},{"quantity":250,"price":48.55,"orders":1},{"quantity":250,"price":49.15,"orders":2},{"quantity":125,"price":52.9,"orders":1},{"quantity":625,"price":52.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":44.85,"volume":44625,"average_price":58.41,"oi":20750.0,"net_change":-46.15,"total_buy_quantity":27500.0,"total_sell_quantity":14375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.9,"last_trade_time":"1746698340500","oi_day_high":21250.0,"oi_day_low":17000.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":28.0,"high":33.0,"low":13.95,"close":13.95},"depth":{"buy":[{"quantity":1355,"price":13.5,"orders":1},{"quantity":1355,"price":12.8,"orders":1},{"quantity":5420,"price":12.75,"orders":1},{"quantity":1355,"price":12.2,"orders":1},{"quantity":1355,"price":12.15,"orders":1}],"sell":[{"quantity":1355,"price":14.75,"orders":1},{"quantity":2710,"price":14.8,"orders":2},{"quantity":1355,"price":15.1,"orders":1},{"quantity":2710,"price":15.15,"orders":2},{"quantity":1355,"price":15.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":13.95,"volume":1204595,"average_price":21.95,"oi":1312995.0,"net_change":-17.45,"total_buy_quantity":203250.0,"total_sell_quantity":218155.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.65,"last_trade_time":"1746698388568","oi_day_high":1319770.0,"oi_day_low":1188335.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":21.65,"high":29.25,"low":18.55,"close":28.65},"depth":{"buy":[{"quantity":2250,"price":26.1,"orders":1},{"quantity":750,"price":26.05,"orders":1},{"quantity":2250,"price":26.0,"orders":1},{"quantity":750,"price":25.8,"orders":1},{"quantity":9750,"price":25.75,"orders":1}],"sell":[{"quantity":1500,"price":29.55,"orders":2},{"quantity":750,"price":29.85,"orders":1},{"quantity":750,"price":29.9,"orders":1},{"quantity":750,"price":30.9,"orders":1},{"quantity":2250,"price":30.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":28.65,"volume":81750,"average_price":23.75,"oi":224250.0,"net_change":8.3,"total_buy_quantity":120750.0,"total_sell_quantity":69750.0,"lower_circuit_limit":0.35,"upper_circuit_limit":40.35,"last_trade_time":"1746698398124","oi_day_high":237000.0,"oi_day_low":224250.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":12.5,"high":12.5,"low":11.0,"close":12.35},"depth":{"buy":[{"quantity":2600,"price":19.8,"orders":1},{"quantity":2600,"price":19.75,"orders":1},{"quantity":10400,"price":19.05,"orders":1},{"quantity":7800,"price":18.65,"orders":1},{"quantity":26000,"price":18.55,"orders":1}],"sell":[{"quantity":7800,"price":20.75,"orders":3},{"quantity":2600,"price":20.8,"orders":1},{"quantity":2600,"price":21.05,"orders":1},{"quantity":7800,"price":21.1,"orders":1},{"quantity":26000,"price":21.4,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":12.35,"volume":67600,"average_price":11.78,"oi":387400.0,"net_change":-1.0,"total_buy_quantity":273000.0,"total_sell_quantity":166400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1746690187840","oi_day_high":397800.0,"oi_day_low":384800.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":14.9,"high":15.3,"low":10.7,"close":11.0},"depth":{"buy":[{"quantity":1525,"price":11.0,"orders":1},{"quantity":3050,"price":10.95,"orders":2},{"quantity":9150,"price":10.9,"orders":2},{"quantity":6100,"price":10.85,"orders":3},{"quantity":13725,"price":10.8,"orders":2}],"sell":[{"quantity":1525,"price":11.2,"orders":1},{"quantity":1525,"price":11.25,"orders":1},{"quantity":3050,"price":11.35,"orders":1},{"quantity":1525,"price":11.4,"orders":1},{"quantity":3050,"price":11.5,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":11.0,"volume":767075,"average_price":12.7,"oi":515450.0,"net_change":-3.85,"total_buy_quantity":376675.0,"total_sell_quantity":306525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1746698398340","oi_day_high":577975.0,"oi_day_low":486475.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":8.1,"high":13.2,"low":7.85,"close":13.2},"depth":{"buy":[{"quantity":2350,"price":13.35,"orders":1},{"quantity":2350,"price":13.3,"orders":1},{"quantity":2350,"price":13.25,"orders":1},{"quantity":4700,"price":13.2,"orders":2},{"quantity":2350,"price":13.15,"orders":1}],"sell":[{"quantity":2350,"price":13.5,"orders":1},{"quantity":7050,"price":13.55,"orders":2},{"quantity":4700,"price":13.6,"orders":2},{"quantity":7050,"price":13.65,"orders":2},{"quantity":7050,"price":13.7,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":13.2,"volume":373650,"average_price":9.98,"oi":528750.0,"net_change":4.55,"total_buy_quantity":298450.0,"total_sell_quantity":317250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1746698168443","oi_day_high":566350.0,"oi_day_low":528750.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":24.95,"high":35.5,"low":24.25,"close":35.15},"depth":{"buy":[{"quantity":1800,"price":34.45,"orders":2},{"quantity":900,"price":34.4,"orders":1},{"quantity":900,"price":33.3,"orders":1},{"quantity":4500,"price":33.25,"orders":1},{"quantity":900,"price":33.2,"orders":1}],"sell":[{"quantity":900,"price":35.55,"orders":1},{"quantity":900,"price":35.6,"orders":1},{"quantity":900,"price":35.9,"orders":1},{"quantity":900,"price":35.95,"orders":1},{"quantity":900,"price":36.55,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":35.15,"volume":283500,"average_price":28.06,"oi":166500.0,"net_change":9.9,"total_buy_quantity":64800.0,"total_sell_quantity":64800.0,"lower_circuit_limit":5.25,"upper_circuit_limit":45.25,"last_trade_time":"1746698397991","oi_day_high":185400.0,"oi_day_low":154800.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":91.95,"high":115.0,"low":81.15,"close":81.15},"depth":{"buy":[{"quantity":400,"price":79.85,"orders":1},{"quantity":400,"price":79.65,"orders":1},{"quantity":400,"price":79.6,"orders":1},{"quantity":800,"price":79.55,"orders":1},{"quantity":400,"price":78.7,"orders":1}],"sell":[{"quantity":400,"price":82.2,"orders":1},{"quantity":400,"price":82.25,"orders":1},{"quantity":800,"price":82.45,"orders":1},{"quantity":400,"price":82.9,"orders":1},{"quantity":400,"price":82.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":81.15,"volume":32800,"average_price":93.5,"oi":67600.0,"net_change":-10.45,"total_buy_quantity":24400.0,"total_sell_quantity":46000.0,"lower_circuit_limit":21.9,"upper_circuit_limit":161.3,"last_trade_time":"1746698226573","oi_day_high":68800.0,"oi_day_low":60400.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":19.3,"high":24.2,"low":11.1,"close":23.6},"depth":{"buy":[{"quantity":1650,"price":23.55,"orders":3},{"quantity":2200,"price":23.5,"orders":3},{"quantity":2200,"price":23.45,"orders":3},{"quantity":1100,"price":23.4,"orders":2},{"quantity":1100,"price":23.35,"orders":2}],"sell":[{"quantity":550,"price":23.75,"orders":1},{"quantity":1100,"price":23.8,"orders":2},{"quantity":1650,"price":23.85,"orders":3},{"quantity":1100,"price":23.9,"orders":2},{"quantity":1100,"price":23.95,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":23.6,"volume":5970250,"average_price":17.5,"oi":1706100.0,"net_change":2.45,"total_buy_quantity":383900.0,"total_sell_quantity":152350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.15,"last_trade_time":"1746698398251","oi_day_high":2274800.0,"oi_day_low":1667600.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":278.0,"high":475.0,"low":249.0,"close":475.0},"depth":{"buy":[{"quantity":450,"price":475.1,"orders":3},{"quantity":150,"price":475.05,"orders":1},{"quantity":150,"price":475.0,"orders":1},{"quantity":150,"price":474.45,"orders":1},{"quantity":300,"price":474.4,"orders":2}],"sell":[{"quantity":150,"price":494.75,"orders":1},{"quantity":150,"price":494.8,"orders":1},{"quantity":450,"price":494.9,"orders":3},{"quantity":150,"price":494.95,"orders":1},{"quantity":150,"price":495.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":475.0,"volume":27600,"average_price":343.61,"oi":42600.0,"net_change":177.4,"total_buy_quantity":18150.0,"total_sell_quantity":12000.0,"lower_circuit_limit":111.55,"upper_circuit_limit":723.7,"last_trade_time":"1746698347383","oi_day_high":44850.0,"oi_day_low":40500.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":21.5,"high":22.1,"low":13.65,"close":17.2},"depth":{"buy":[{"quantity":300,"price":12.5,"orders":1},{"quantity":600,"price":12.45,"orders":1},{"quantity":9000,"price":10.45,"orders":1},{"quantity":300,"price":9.65,"orders":1},{"quantity":1500,"price":6.1,"orders":1}],"sell":[{"quantity":300,"price":14.7,"orders":1},{"quantity":600,"price":14.75,"orders":1},{"quantity":600,"price":15.15,"orders":1},{"quantity":6000,"price":15.85,"orders":1},{"quantity":300,"price":17.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":17.2,"volume":5700,"average_price":19.25,"oi":31200.0,"net_change":0.6,"total_buy_quantity":51900.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.35,"last_trade_time":"1746697355644","oi_day_high":31800.0,"oi_day_low":30900.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":115.15,"high":142.25,"low":110.1,"close":112.4},"depth":{"buy":[{"quantity":300,"price":111.45,"orders":1},{"quantity":3900,"price":110.1,"orders":1},{"quantity":150,"price":110.05,"orders":1},{"quantity":600,"price":110.0,"orders":4},{"quantity":300,"price":109.0,"orders":2}],"sell":[{"quantity":300,"price":113.1,"orders":1},{"quantity":150,"price":113.15,"orders":1},{"quantity":450,"price":113.9,"orders":1},{"quantity":150,"price":113.95,"orders":1},{"quantity":150,"price":114.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":112.4,"volume":673050,"average_price":124.27,"oi":433800.0,"net_change":-2.7,"total_buy_quantity":15450.0,"total_sell_quantity":33150.0,"lower_circuit_limit":19.1,"upper_circuit_limit":211.1,"last_trade_time":"1746698396192","oi_day_high":434400.0,"oi_day_low":417300.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":6.0,"high":6.25,"low":4.05,"close":4.05},"depth":{"buy":[{"quantity":3000,"price":4.05,"orders":2},{"quantity":7000,"price":4.0,"orders":3},{"quantity":5000,"price":3.95,"orders":4},{"quantity":3000,"price":3.9,"orders":3},{"quantity":4000,"price":3.85,"orders":3}],"sell":[{"quantity":1000,"price":4.2,"orders":1},{"quantity":2000,"price":4.25,"orders":2},{"quantity":2000,"price":4.3,"orders":2},{"quantity":2000,"price":4.35,"orders":2},{"quantity":2000,"price":4.4,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":4.05,"volume":195000,"average_price":4.77,"oi":622000.0,"net_change":-2.4,"total_buy_quantity":315000.0,"total_sell_quantity":202000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1746698350707","oi_day_high":629000.0,"oi_day_low":621000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":47.7,"high":64.0,"low":47.7,"close":64.0},"depth":{"buy":[{"quantity":1700,"price":69.6,"orders":1},{"quantity":1700,"price":69.55,"orders":1},{"quantity":1700,"price":69.45,"orders":1},{"quantity":1700,"price":69.15,"orders":1},{"quantity":1700,"price":69.05,"orders":1}],"sell":[{"quantity":3400,"price":71.9,"orders":2},{"quantity":1700,"price":71.95,"orders":1},{"quantity":1700,"price":72.0,"orders":1},{"quantity":1700,"price":72.05,"orders":1},{"quantity":1700,"price":72.15,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":64.0,"volume":18700,"average_price":56.45,"oi":669800.0,"net_change":17.1,"total_buy_quantity":132600.0,"total_sell_quantity":85000.0,"lower_circuit_limit":17.3,"upper_circuit_limit":76.5,"last_trade_time":"1746697355891","oi_day_high":681700.0,"oi_day_low":669800.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":59.0,"high":63.05,"low":46.2,"close":47.75},"depth":{"buy":[{"quantity":275,"price":45.6,"orders":1},{"quantity":275,"price":45.55,"orders":1},{"quantity":275,"price":40.55,"orders":1},{"quantity":6325,"price":40.4,"orders":1},{"quantity":1375,"price":39.0,"orders":1}],"sell":[{"quantity":275,"price":49.4,"orders":1},{"quantity":275,"price":49.45,"orders":1},{"quantity":275,"price":49.85,"orders":1},{"quantity":275,"price":49.9,"orders":1},{"quantity":5500,"price":58.9,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":47.75,"volume":18150,"average_price":56.95,"oi":39050.0,"net_change":-8.5,"total_buy_quantity":27225.0,"total_sell_quantity":44275.0,"lower_circuit_limit":1.85,"upper_circuit_limit":110.65,"last_trade_time":"1746698343734","oi_day_high":43450.0,"oi_day_low":38500.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":81.95,"high":89.5,"low":79.25,"close":89.5},"depth":{"buy":[{"quantity":8775,"price":87.6,"orders":2},{"quantity":2700,"price":87.55,"orders":1},{"quantity":6750,"price":85.95,"orders":1},{"quantity":3375,"price":84.6,"orders":1},{"quantity":6750,"price":84.05,"orders":1}],"sell":[{"quantity":6750,"price":94.15,"orders":1},{"quantity":3375,"price":96.05,"orders":1},{"quantity":6750,"price":97.15,"orders":1},{"quantity":675,"price":100.0,"orders":1},{"quantity":2700,"price":102.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":89.5,"volume":34425,"average_price":84.6,"oi":267300.0,"net_change":14.0,"total_buy_quantity":64125.0,"total_sell_quantity":54000.0,"lower_circuit_limit":36.05,"upper_circuit_limit":114.95,"last_trade_time":"1746697711359","oi_day_high":274050.0,"oi_day_low":265950.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":8.25,"high":11.7,"low":6.55,"close":6.9},"depth":{"buy":[{"quantity":625,"price":6.75,"orders":1},{"quantity":625,"price":6.7,"orders":1},{"quantity":1875,"price":6.65,"orders":2},{"quantity":625,"price":6.55,"orders":1},{"quantity":625,"price":6.5,"orders":1}],"sell":[{"quantity":625,"price":7.1,"orders":1},{"quantity":625,"price":7.3,"orders":1},{"quantity":1875,"price":7.35,"orders":2},{"quantity":625,"price":7.4,"orders":1},{"quantity":625,"price":7.8,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":6.9,"volume":189375,"average_price":9.12,"oi":373125.0,"net_change":-0.3,"total_buy_quantity":125625.0,"total_sell_quantity":101875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1746698332541","oi_day_high":374375.0,"oi_day_low":359375.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":12921.0,"high":13071.0,"low":10760.05,"close":10760.05},"depth":{"buy":[{"quantity":5,"price":9523.85,"orders":1},{"quantity":5,"price":9523.8,"orders":1},{"quantity":50,"price":9515.35,"orders":1},{"quantity":25,"price":9460.5,"orders":1},{"quantity":20,"price":9164.5,"orders":1}],"sell":[{"quantity":15,"price":10732.0,"orders":1},{"quantity":5,"price":10732.05,"orders":1},{"quantity":5,"price":10732.4,"orders":1},{"quantity":20,"price":10740.2,"orders":1},{"quantity":50,"price":10841.65,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":10760.05,"volume":50,"average_price":12156.39,"oi":1140.0,"net_change":-639.95,"total_buy_quantity":380.0,"total_sell_quantity":370.0,"lower_circuit_limit":6214.6,"upper_circuit_limit":16585.4,"last_trade_time":"1746688366866","oi_day_high":1140.0,"oi_day_low":1130.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":37.7,"high":46.3,"low":36.65,"close":46.3},"depth":{"buy":[{"quantity":2700,"price":48.4,"orders":1},{"quantity":900,"price":48.35,"orders":1},{"quantity":900,"price":48.25,"orders":1},{"quantity":1800,"price":48.15,"orders":2},{"quantity":3600,"price":48.05,"orders":3}],"sell":[{"quantity":900,"price":51.8,"orders":1},{"quantity":1800,"price":51.85,"orders":1},{"quantity":2700,"price":52.0,"orders":2},{"quantity":1800,"price":52.55,"orders":1},{"quantity":900,"price":52.6,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":46.3,"volume":33300,"average_price":40.63,"oi":144900.0,"net_change":8.55,"total_buy_quantity":65700.0,"total_sell_quantity":68400.0,"lower_circuit_limit":13.85,"upper_circuit_limit":61.65,"last_trade_time":"1746695982862","oi_day_high":155700.0,"oi_day_low":144900.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":8.75,"high":14.85,"low":7.5,"close":14.55},"depth":{"buy":[{"quantity":3600,"price":14.55,"orders":2},{"quantity":3600,"price":14.5,"orders":2},{"quantity":1800,"price":14.45,"orders":1},{"quantity":1800,"price":14.4,"orders":1},{"quantity":3600,"price":14.35,"orders":2}],"sell":[{"quantity":1800,"price":14.7,"orders":1},{"quantity":1800,"price":14.85,"orders":1},{"quantity":3600,"price":14.9,"orders":2},{"quantity":5400,"price":14.95,"orders":2},{"quantity":1800,"price":15.0,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":14.55,"volume":1053000,"average_price":9.59,"oi":403200.0,"net_change":3.8,"total_buy_quantity":235800.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1746698395106","oi_day_high":520200.0,"oi_day_low":387000.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":6.15,"high":6.9,"low":3.6,"close":5.6},"depth":{"buy":[{"quantity":20250,"price":5.4,"orders":3},{"quantity":27000,"price":5.35,"orders":4},{"quantity":20250,"price":5.3,"orders":3},{"quantity":54000,"price":5.25,"orders":4},{"quantity":47250,"price":5.2,"orders":3}],"sell":[{"quantity":27000,"price":5.5,"orders":4},{"quantity":27000,"price":5.55,"orders":4},{"quantity":27000,"price":5.6,"orders":4},{"quantity":94500,"price":5.65,"orders":6},{"quantity":20250,"price":5.7,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":5.6,"volume":4576500,"average_price":4.69,"oi":1822500.0,"net_change":-1.2,"total_buy_quantity":1053000.0,"total_sell_quantity":722250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1746698230988","oi_day_high":2524500.0,"oi_day_low":1815750.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":3.0,"high":3.5,"low":2.05,"close":2.1},"depth":{"buy":[{"quantity":5800,"price":2.1,"orders":2},{"quantity":17400,"price":2.05,"orders":6},{"quantity":78300,"price":2.0,"orders":6},{"quantity":11600,"price":1.95,"orders":4},{"quantity":2900,"price":1.9,"orders":1}],"sell":[{"quantity":8700,"price":2.15,"orders":3},{"quantity":14500,"price":2.2,"orders":4},{"quantity":20300,"price":2.25,"orders":6},{"quantity":20300,"price":2.3,"orders":5},{"quantity":11600,"price":2.35,"orders":4}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":2.1,"volume":1174500,"average_price":2.92,"oi":1661700.0,"net_change":-0.85,"total_buy_quantity":684400.0,"total_sell_quantity":812000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1746698375599","oi_day_high":1734200.0,"oi_day_low":1615300.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":67.2,"high":106.95,"low":57.95,"close":101.4},"depth":{"buy":[{"quantity":650,"price":97.45,"orders":1},{"quantity":2600,"price":97.4,"orders":2},{"quantity":650,"price":97.35,"orders":1},{"quantity":2600,"price":97.15,"orders":1},{"quantity":1950,"price":96.8,"orders":1}],"sell":[{"quantity":650,"price":101.5,"orders":1},{"quantity":1300,"price":101.55,"orders":1},{"quantity":1950,"price":104.35,"orders":1},{"quantity":650,"price":104.4,"orders":1},{"quantity":1950,"price":105.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":101.4,"volume":89050,"average_price":75.58,"oi":40950.0,"net_change":35.9,"total_buy_quantity":37050.0,"total_sell_quantity":17550.0,"lower_circuit_limit":12.5,"upper_circuit_limit":118.5,"last_trade_time":"1746698385219","oi_day_high":57200.0,"oi_day_low":40950.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":47.0,"high":62.3,"low":41.75,"close":62.5},"depth":{"buy":[{"quantity":1500,"price":61.35,"orders":2},{"quantity":750,"price":61.3,"orders":1},{"quantity":1500,"price":61.25,"orders":1},{"quantity":750,"price":60.9,"orders":1},{"quantity":750,"price":60.85,"orders":1}],"sell":[{"quantity":750,"price":62.3,"orders":1},{"quantity":750,"price":62.4,"orders":1},{"quantity":1500,"price":62.45,"orders":1},{"quantity":750,"price":62.6,"orders":1},{"quantity":1500,"price":62.85,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":62.5,"volume":111000,"average_price":51.73,"oi":998250.0,"net_change":12.2,"total_buy_quantity":112500.0,"total_sell_quantity":74250.0,"lower_circuit_limit":24.25,"upper_circuit_limit":76.35,"last_trade_time":"1746698395951","oi_day_high":1009500.0,"oi_day_low":994500.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":7.85,"high":11.75,"low":6.9,"close":11.55},"depth":{"buy":[{"quantity":8550,"price":11.5,"orders":3},{"quantity":22800,"price":11.45,"orders":6},{"quantity":14250,"price":11.4,"orders":4},{"quantity":5700,"price":11.35,"orders":2},{"quantity":2850,"price":11.3,"orders":1}],"sell":[{"quantity":22800,"price":11.65,"orders":8},{"quantity":22800,"price":11.7,"orders":7},{"quantity":22800,"price":11.75,"orders":7},{"quantity":25650,"price":11.8,"orders":7},{"quantity":14250,"price":11.85,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":11.55,"volume":5423550,"average_price":9.16,"oi":1920900.0,"net_change":2.85,"total_buy_quantity":447450.0,"total_sell_quantity":453150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1746698395095","oi_day_high":1960800.0,"oi_day_low":1784100.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":80.0,"high":121.35,"low":79.9,"close":120.9},"depth":{"buy":[{"quantity":500,"price":118.6,"orders":1},{"quantity":500,"price":118.45,"orders":1},{"quantity":500,"price":118.4,"orders":1},{"quantity":500,"price":118.35,"orders":1},{"quantity":500,"price":115.85,"orders":1}],"sell":[{"quantity":500,"price":122.1,"orders":1},{"quantity":500,"price":122.15,"orders":1},{"quantity":500,"price":124.95,"orders":1},{"quantity":500,"price":125.0,"orders":1},{"quantity":500,"price":128.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":120.9,"volume":105000,"average_price":95.7,"oi":162000.0,"net_change":27.45,"total_buy_quantity":43500.0,"total_sell_quantity":28000.0,"lower_circuit_limit":28.75,"upper_circuit_limit":158.15,"last_trade_time":"1746698313685","oi_day_high":176000.0,"oi_day_low":162000.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":44.0,"high":48.1,"low":33.65,"close":36.2},"depth":{"buy":[{"quantity":1550,"price":36.0,"orders":2},{"quantity":1550,"price":35.75,"orders":1},{"quantity":775,"price":35.15,"orders":1},{"quantity":2325,"price":35.1,"orders":2},{"quantity":1550,"price":35.05,"orders":1}],"sell":[{"quantity":775,"price":37.35,"orders":1},{"quantity":775,"price":37.4,"orders":1},{"quantity":1550,"price":37.8,"orders":1},{"quantity":775,"price":38.45,"orders":1},{"quantity":1550,"price":39.15,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":36.2,"volume":23250,"average_price":40.32,"oi":48050.0,"net_change":-5.2,"total_buy_quantity":52700.0,"total_sell_quantity":88350.0,"lower_circuit_limit":11.45,"upper_circuit_limit":71.35,"last_trade_time":"1746698337916","oi_day_high":50375.0,"oi_day_low":44950.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":51.1,"high":69.7,"low":32.85,"close":32.5},"depth":{"buy":[{"quantity":750,"price":32.5,"orders":1},{"quantity":1500,"price":32.45,"orders":1},{"quantity":750,"price":31.55,"orders":1},{"quantity":750,"price":31.35,"orders":1},{"quantity":2250,"price":31.3,"orders":2}],"sell":[{"quantity":750,"price":33.75,"orders":1},{"quantity":1500,"price":33.8,"orders":1},{"quantity":750,"price":33.85,"orders":1},{"quantity":750,"price":33.9,"orders":1},{"quantity":1500,"price":34.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":32.5,"volume":610500,"average_price":50.1,"oi":276000.0,"net_change":-16.85,"total_buy_quantity":123000.0,"total_sell_quantity":119250.0,"lower_circuit_limit":4.55,"upper_circuit_limit":94.15,"last_trade_time":"1746698379415","oi_day_high":309000.0,"oi_day_low":221250.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":277.15,"high":304.25,"low":277.15,"close":304.25},"depth":{"buy":[{"quantity":100,"price":351.35,"orders":1},{"quantity":100,"price":351.2,"orders":1},{"quantity":200,"price":351.05,"orders":1},{"quantity":100,"price":347.05,"orders":1},{"quantity":400,"price":333.0,"orders":1}],"sell":[{"quantity":100,"price":368.3,"orders":1},{"quantity":100,"price":368.35,"orders":1},{"quantity":300,"price":370.55,"orders":1},{"quantity":500,"price":374.7,"orders":1},{"quantity":400,"price":383.1,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":304.25,"volume":800,"average_price":282.41,"oi":7700.0,"net_change":62.9,"total_buy_quantity":9500.0,"total_sell_quantity":3800.0,"lower_circuit_limit":89.05,"upper_circuit_limit":393.65,"last_trade_time":"1746695773511","oi_day_high":7800.0,"oi_day_low":7700.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":19.8,"high":32.1,"low":19.4,"close":32.1},"depth":{"buy":[{"quantity":1450,"price":31.95,"orders":1},{"quantity":1450,"price":31.9,"orders":1},{"quantity":1450,"price":31.85,"orders":1},{"quantity":5800,"price":31.7,"orders":1},{"quantity":4350,"price":31.25,"orders":1}],"sell":[{"quantity":2900,"price":32.45,"orders":1},{"quantity":2900,"price":32.8,"orders":2},{"quantity":1450,"price":33.25,"orders":1},{"quantity":1450,"price":33.3,"orders":1},{"quantity":1450,"price":33.7,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":32.1,"volume":18850,"average_price":21.3,"oi":21750.0,"net_change":10.3,"total_buy_quantity":113100.0,"total_sell_quantity":100050.0,"lower_circuit_limit":1.8,"upper_circuit_limit":41.8,"last_trade_time":"1746698121017","oi_day_high":24650.0,"oi_day_low":20300.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":5.4,"high":5.75,"low":3.8,"close":3.85},"depth":{"buy":[{"quantity":300,"price":3.65,"orders":1},{"quantity":300,"price":3.6,"orders":1},{"quantity":300,"price":3.55,"orders":1},{"quantity":600,"price":3.5,"orders":2},{"quantity":300,"price":3.45,"orders":1}],"sell":[{"quantity":300,"price":3.75,"orders":1},{"quantity":900,"price":3.8,"orders":3},{"quantity":600,"price":3.85,"orders":2},{"quantity":600,"price":3.9,"orders":2},{"quantity":600,"price":3.95,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":3.85,"volume":56400,"average_price":4.63,"oi":201300.0,"net_change":-1.35,"total_buy_quantity":122700.0,"total_sell_quantity":72300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1746697992456","oi_day_high":203700.0,"oi_day_low":197100.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":81.55,"high":105.5,"low":81.55,"close":95.3},"depth":{"buy":[{"quantity":500,"price":106.05,"orders":1},{"quantity":500,"price":104.05,"orders":1},{"quantity":500,"price":102.05,"orders":1},{"quantity":1000,"price":101.7,"orders":1},{"quantity":750,"price":98.7,"orders":1}],"sell":[{"quantity":1250,"price":115.85,"orders":1},{"quantity":750,"price":117.45,"orders":1},{"quantity":2500,"price":122.1,"orders":1},{"quantity":1000,"price":122.9,"orders":1},{"quantity":2750,"price":123.3,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":95.3,"volume":4750,"average_price":94.41,"oi":23250.0,"net_change":18.8,"total_buy_quantity":27500.0,"total_sell_quantity":10750.0,"lower_circuit_limit":23.25,"upper_circuit_limit":129.75,"last_trade_time":"1746694953587","oi_day_high":24500.0,"oi_day_low":23250.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":177.45,"high":180.5,"low":126.1,"close":127.15},"depth":{"buy":[{"quantity":275,"price":125.0,"orders":1},{"quantity":275,"price":124.95,"orders":1},{"quantity":825,"price":121.35,"orders":1},{"quantity":1375,"price":119.05,"orders":1},{"quantity":2200,"price":118.2,"orders":1}],"sell":[{"quantity":275,"price":145.45,"orders":1},{"quantity":1925,"price":145.5,"orders":2},{"quantity":2750,"price":147.6,"orders":1},{"quantity":2750,"price":148.15,"orders":1},{"quantity":1375,"price":152.2,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":127.15,"volume":4125,"average_price":134.63,"oi":34100.0,"net_change":-62.95,"total_buy_quantity":12100.0,"total_sell_quantity":24750.0,"lower_circuit_limit":20.95,"upper_circuit_limit":294.2,"last_trade_time":"1746698225538","oi_day_high":34650.0,"oi_day_low":34100.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":38.35,"high":38.35,"low":18.8,"close":19.3},"depth":{"buy":[{"quantity":175,"price":19.4,"orders":1},{"quantity":175,"price":19.35,"orders":1},{"quantity":350,"price":19.25,"orders":1},{"quantity":175,"price":18.6,"orders":1},{"quantity":1750,"price":17.6,"orders":2}],"sell":[{"quantity":175,"price":21.1,"orders":1},{"quantity":350,"price":21.15,"orders":1},{"quantity":175,"price":21.2,"orders":1},{"quantity":350,"price":21.55,"orders":1},{"quantity":3500,"price":23.35,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":19.3,"volume":11725,"average_price":26.15,"oi":16975.0,"net_change":-19.05,"total_buy_quantity":107450.0,"total_sell_quantity":29575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.2,"last_trade_time":"1746696888761","oi_day_high":18550.0,"oi_day_low":16625.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":29.0,"high":32.15,"low":21.9,"close":22.1},"depth":{"buy":[{"quantity":775,"price":22.2,"orders":1},{"quantity":775,"price":22.1,"orders":1},{"quantity":775,"price":22.05,"orders":1},{"quantity":2325,"price":22.0,"orders":2},{"quantity":3100,"price":21.95,"orders":2}],"sell":[{"quantity":775,"price":22.45,"orders":1},{"quantity":775,"price":22.5,"orders":1},{"quantity":775,"price":22.65,"orders":1},{"quantity":775,"price":22.7,"orders":1},{"quantity":775,"price":22.75,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":22.1,"volume":1523650,"average_price":26.57,"oi":830025.0,"net_change":-6.9,"total_buy_quantity":273575.0,"total_sell_quantity":123225.0,"lower_circuit_limit":1.75,"upper_circuit_limit":56.25,"last_trade_time":"1746698388413","oi_day_high":830800.0,"oi_day_low":650225.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":7.9,"high":9.45,"low":6.7,"close":7.0},"depth":{"buy":[{"quantity":4500,"price":6.9,"orders":3},{"quantity":6000,"price":6.85,"orders":3},{"quantity":15000,"price":6.8,"orders":2},{"quantity":6000,"price":6.75,"orders":3},{"quantity":3000,"price":6.7,"orders":2}],"sell":[{"quantity":1500,"price":7.0,"orders":1},{"quantity":1500,"price":7.05,"orders":1},{"quantity":3000,"price":7.1,"orders":2},{"quantity":9000,"price":7.15,"orders":5},{"quantity":7500,"price":7.2,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":7.0,"volume":834000,"average_price":7.83,"oi":637500.0,"net_change":-0.25,"total_buy_quantity":303000.0,"total_sell_quantity":316500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1746698395426","oi_day_high":670500.0,"oi_day_low":622500.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":5.65,"high":6.35,"low":3.7,"close":3.75},"depth":{"buy":[{"quantity":7500,"price":3.7,"orders":3},{"quantity":10000,"price":3.65,"orders":3},{"quantity":17500,"price":3.6,"orders":3},{"quantity":20000,"price":3.55,"orders":4},{"quantity":42500,"price":3.5,"orders":6}],"sell":[{"quantity":7500,"price":3.75,"orders":3},{"quantity":20000,"price":3.8,"orders":6},{"quantity":37500,"price":3.85,"orders":7},{"quantity":20000,"price":3.9,"orders":7},{"quantity":10000,"price":3.95,"orders":3}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":3.75,"volume":3587500,"average_price":4.67,"oi":3927500.0,"net_change":-2.0,"total_buy_quantity":672500.0,"total_sell_quantity":850000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1746698395239","oi_day_high":3937500.0,"oi_day_low":3402500.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":118.3,"high":187.65,"low":108.6,"close":130.25},"depth":{"buy":[{"quantity":100,"price":128.55,"orders":1},{"quantity":200,"price":126.05,"orders":1},{"quantity":100,"price":125.05,"orders":1},{"quantity":100,"price":117.1,"orders":1},{"quantity":500,"price":117.05,"orders":1}],"sell":[{"quantity":100,"price":130.55,"orders":1},{"quantity":100,"price":130.6,"orders":1},{"quantity":100,"price":130.95,"orders":1},{"quantity":200,"price":131.0,"orders":1},{"quantity":200,"price":131.95,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":130.25,"volume":283500,"average_price":154.66,"oi":23600.0,"net_change":8.55,"total_buy_quantity":10600.0,"total_sell_quantity":18600.0,"lower_circuit_limit":33.25,"upper_circuit_limit":210.15,"last_trade_time":"1746698395088","oi_day_high":27800.0,"oi_day_low":15400.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":42.2,"high":66.9,"low":42.2,"close":67.15},"depth":{"buy":[{"quantity":625,"price":68.05,"orders":1},{"quantity":625,"price":68.0,"orders":1},{"quantity":625,"price":67.95,"orders":1},{"quantity":625,"price":67.6,"orders":1},{"quantity":625,"price":67.55,"orders":1}],"sell":[{"quantity":625,"price":69.25,"orders":1},{"quantity":625,"price":69.3,"orders":1},{"quantity":625,"price":69.7,"orders":1},{"quantity":2500,"price":71.85,"orders":1},{"quantity":2500,"price":71.9,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":67.15,"volume":36250,"average_price":52.98,"oi":83750.0,"net_change":22.4,"total_buy_quantity":70625.0,"total_sell_quantity":26250.0,"lower_circuit_limit":11.65,"upper_circuit_limit":77.85,"last_trade_time":"1746698397866","oi_day_high":100625.0,"oi_day_low":83750.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":30.5,"high":46.65,"low":28.4,"close":46.55},"depth":{"buy":[{"quantity":2600,"price":46.55,"orders":2},{"quantity":1300,"price":46.25,"orders":1},{"quantity":1300,"price":46.2,"orders":1},{"quantity":1300,"price":46.0,"orders":1},{"quantity":1300,"price":45.95,"orders":1}],"sell":[{"quantity":1300,"price":46.8,"orders":1},{"quantity":1300,"price":46.85,"orders":1},{"quantity":1300,"price":47.45,"orders":1},{"quantity":1300,"price":47.5,"orders":1},{"quantity":1300,"price":47.6,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":46.55,"volume":210600,"average_price":35.98,"oi":1392300.0,"net_change":14.6,"total_buy_quantity":163800.0,"total_sell_quantity":71500.0,"lower_circuit_limit":10.2,"upper_circuit_limit":53.7,"last_trade_time":"1746698388611","oi_day_high":1406600.0,"oi_day_low":1381900.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":24.0,"high":26.7,"low":21.25,"close":23.0},"depth":{"buy":[{"quantity":1100,"price":22.65,"orders":1},{"quantity":9900,"price":13.85,"orders":1},{"quantity":1100,"price":11.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1100,"price":24.65,"orders":1},{"quantity":1100,"price":24.7,"orders":1},{"quantity":1100,"price":24.75,"orders":1},{"quantity":2200,"price":24.8,"orders":2},{"quantity":23100,"price":28.7,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":23.0,"volume":59400,"average_price":24.23,"oi":282700.0,"net_change":-2.1,"total_buy_quantity":12100.0,"total_sell_quantity":117700.0,"lower_circuit_limit":3.8,"upper_circuit_limit":46.4,"last_trade_time":"1746698262826","oi_day_high":293700.0,"oi_day_low":282700.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":20.9,"high":22.15,"low":13.3,"close":22.0},"depth":{"buy":[{"quantity":2425,"price":21.8,"orders":1},{"quantity":2425,"price":21.75,"orders":1},{"quantity":2425,"price":21.7,"orders":1},{"quantity":2425,"price":21.65,"orders":1},{"quantity":2425,"price":21.6,"orders":1}],"sell":[{"quantity":2425,"price":22.05,"orders":1},{"quantity":4850,"price":22.1,"orders":2},{"quantity":9700,"price":22.15,"orders":3},{"quantity":2425,"price":22.2,"orders":1},{"quantity":2425,"price":22.25,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":22.0,"volume":489850,"average_price":16.1,"oi":608675.0,"net_change":3.15,"total_buy_quantity":252200.0,"total_sell_quantity":276450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1746698370016","oi_day_high":642625.0,"oi_day_low":603825.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":4.3,"high":8.8,"low":3.85,"close":8.9},"depth":{"buy":[{"quantity":3750,"price":8.75,"orders":1},{"quantity":3750,"price":8.7,"orders":1},{"quantity":7500,"price":8.65,"orders":2},{"quantity":7500,"price":8.6,"orders":2},{"quantity":3750,"price":8.55,"orders":1}],"sell":[{"quantity":15000,"price":8.85,"orders":3},{"quantity":7500,"price":8.9,"orders":2},{"quantity":18750,"price":8.95,"orders":4},{"quantity":7500,"price":9.0,"orders":2},{"quantity":3750,"price":9.05,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":8.9,"volume":2208750,"average_price":5.84,"oi":2133750.0,"net_change":4.55,"total_buy_quantity":513750.0,"total_sell_quantity":461250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1746698391448","oi_day_high":2283750.0,"oi_day_low":2107500.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":7.5,"high":12.3,"low":7.5,"close":9.85},"depth":{"buy":[{"quantity":1600,"price":9.7,"orders":1},{"quantity":6400,"price":9.65,"orders":4},{"quantity":8000,"price":9.6,"orders":5},{"quantity":8000,"price":9.55,"orders":5},{"quantity":6400,"price":9.5,"orders":4}],"sell":[{"quantity":17600,"price":9.8,"orders":6},{"quantity":6400,"price":9.85,"orders":3},{"quantity":6400,"price":9.9,"orders":3},{"quantity":8000,"price":9.95,"orders":5},{"quantity":3200,"price":10.0,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":9.85,"volume":7044800,"average_price":10.04,"oi":3860800.0,"net_change":1.45,"total_buy_quantity":403200.0,"total_sell_quantity":281600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1746698379592","oi_day_high":3934400.0,"oi_day_low":3585600.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":29.8,"high":42.95,"low":28.2,"close":30.25},"depth":{"buy":[{"quantity":1000,"price":29.95,"orders":1},{"quantity":1000,"price":29.9,"orders":1},{"quantity":1000,"price":29.65,"orders":1},{"quantity":1000,"price":29.45,"orders":1},{"quantity":1000,"price":29.4,"orders":1}],"sell":[{"quantity":2000,"price":30.7,"orders":2},{"quantity":1000,"price":30.75,"orders":1},{"quantity":1000,"price":30.8,"orders":1},{"quantity":1000,"price":30.95,"orders":1},{"quantity":1000,"price":31.15,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":30.25,"volume":634000,"average_price":35.77,"oi":367000.0,"net_change":3.3,"total_buy_quantity":142000.0,"total_sell_quantity":128000.0,"lower_circuit_limit":1.4,"upper_circuit_limit":52.5,"last_trade_time":"1746698379075","oi_day_high":473000.0,"oi_day_low":367000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":46.4,"high":53.0,"low":29.8,"close":29.0},"depth":{"buy":[{"quantity":300,"price":28.7,"orders":1},{"quantity":600,"price":28.35,"orders":2},{"quantity":300,"price":28.05,"orders":1},{"quantity":300,"price":28.0,"orders":1},{"quantity":300,"price":27.3,"orders":1}],"sell":[{"quantity":300,"price":29.15,"orders":1},{"quantity":300,"price":29.3,"orders":1},{"quantity":900,"price":29.35,"orders":2},{"quantity":300,"price":29.6,"orders":1},{"quantity":600,"price":29.65,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":29.0,"volume":394800,"average_price":38.52,"oi":383700.0,"net_change":-18.05,"total_buy_quantity":102300.0,"total_sell_quantity":56700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.7,"last_trade_time":"1746698394341","oi_day_high":436500.0,"oi_day_low":383700.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":141.55,"high":223.5,"low":127.0,"close":127.0},"depth":{"buy":[{"quantity":100,"price":125.05,"orders":1},{"quantity":300,"price":125.0,"orders":1},{"quantity":100,"price":121.0,"orders":1},{"quantity":100,"price":120.05,"orders":1},{"quantity":100,"price":120.0,"orders":1}],"sell":[{"quantity":100,"price":133.5,"orders":1},{"quantity":100,"price":133.55,"orders":1},{"quantity":100,"price":147.7,"orders":1},{"quantity":2000,"price":152.4,"orders":1},{"quantity":100,"price":152.5,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":127.0,"volume":131200,"average_price":182.53,"oi":55400.0,"net_change":-7.85,"total_buy_quantity":15900.0,"total_sell_quantity":20700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":295.05,"last_trade_time":"1746698392366","oi_day_high":57800.0,"oi_day_low":49800.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":31.8,"high":40.0,"low":18.6,"close":21.2},"depth":{"buy":[{"quantity":950,"price":19.8,"orders":1},{"quantity":950,"price":19.75,"orders":1},{"quantity":950,"price":19.65,"orders":1},{"quantity":1900,"price":19.55,"orders":1},{"quantity":950,"price":19.5,"orders":1}],"sell":[{"quantity":1900,"price":21.0,"orders":2},{"quantity":1900,"price":21.55,"orders":1},{"quantity":1900,"price":21.9,"orders":1},{"quantity":1900,"price":21.95,"orders":1},{"quantity":1900,"price":22.55,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":21.2,"volume":1573200,"average_price":25.94,"oi":644100.0,"net_change":-9.45,"total_buy_quantity":137750.0,"total_sell_quantity":131100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.4,"last_trade_time":"1746698397519","oi_day_high":644100.0,"oi_day_low":480700.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":42.3,"high":53.8,"low":42.1,"close":53.8},"depth":{"buy":[{"quantity":1225,"price":53.5,"orders":1},{"quantity":1225,"price":53.45,"orders":1},{"quantity":1225,"price":53.35,"orders":1},{"quantity":1225,"price":53.25,"orders":1},{"quantity":1225,"price":53.1,"orders":1}],"sell":[{"quantity":1225,"price":54.9,"orders":1},{"quantity":1225,"price":54.95,"orders":1},{"quantity":1225,"price":55.0,"orders":1},{"quantity":1225,"price":55.05,"orders":1},{"quantity":1225,"price":55.25,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":53.8,"volume":12250,"average_price":49.33,"oi":74725.0,"net_change":14.3,"total_buy_quantity":116375.0,"total_sell_quantity":47775.0,"lower_circuit_limit":15.85,"upper_circuit_limit":63.15,"last_trade_time":"1746698161011","oi_day_high":75950.0,"oi_day_low":74725.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":78.2,"high":78.2,"low":37.4,"close":38.4},"depth":{"buy":[{"quantity":300,"price":37.35,"orders":1},{"quantity":300,"price":37.3,"orders":1},{"quantity":900,"price":37.05,"orders":1},{"quantity":300,"price":37.0,"orders":1},{"quantity":900,"price":35.65,"orders":1}],"sell":[{"quantity":300,"price":38.75,"orders":1},{"quantity":300,"price":38.8,"orders":1},{"quantity":900,"price":39.25,"orders":1},{"quantity":300,"price":39.3,"orders":1},{"quantity":300,"price":39.45,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":38.4,"volume":210600,"average_price":54.43,"oi":197400.0,"net_change":-31.45,"total_buy_quantity":60000.0,"total_sell_quantity":44700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.1,"last_trade_time":"1746698383786","oi_day_high":198300.0,"oi_day_low":160800.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":17.5,"high":31.65,"low":13.8,"close":38.2},"depth":{"buy":[{"quantity":400,"price":29.55,"orders":1},{"quantity":400,"price":29.5,"orders":1},{"quantity":400,"price":29.25,"orders":1},{"quantity":2000,"price":29.2,"orders":1},{"quantity":400,"price":29.0,"orders":1}],"sell":[{"quantity":400,"price":33.5,"orders":1},{"quantity":400,"price":33.55,"orders":1},{"quantity":400,"price":36.2,"orders":1},{"quantity":2000,"price":36.25,"orders":1},{"quantity":400,"price":36.7,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":38.2,"volume":33200,"average_price":20.21,"oi":68400.0,"net_change":18.4,"total_buy_quantity":102000.0,"total_sell_quantity":42800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.65,"last_trade_time":"1746698397050","oi_day_high":70800.0,"oi_day_low":67200.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":5.85,"high":6.7,"low":4.4,"close":4.3},"depth":{"buy":[{"quantity":3750,"price":4.35,"orders":1},{"quantity":18750,"price":4.3,"orders":5},{"quantity":15000,"price":4.25,"orders":3},{"quantity":7500,"price":4.2,"orders":2},{"quantity":52500,"price":4.15,"orders":5}],"sell":[{"quantity":22500,"price":4.45,"orders":5},{"quantity":15000,"price":4.5,"orders":4},{"quantity":22500,"price":4.55,"orders":5},{"quantity":18750,"price":4.6,"orders":4},{"quantity":11250,"price":4.65,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":4.3,"volume":5043750,"average_price":5.54,"oi":4410000.0,"net_change":-1.75,"total_buy_quantity":630000.0,"total_sell_quantity":1117500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1746698391024","oi_day_high":4410000.0,"oi_day_low":3382500.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":80.9,"high":113.7,"low":74.1,"close":81.05},"depth":{"buy":[{"quantity":350,"price":81.0,"orders":1},{"quantity":350,"price":80.15,"orders":1},{"quantity":700,"price":80.05,"orders":1},{"quantity":350,"price":79.1,"orders":1},{"quantity":350,"price":77.65,"orders":1}],"sell":[{"quantity":350,"price":82.65,"orders":1},{"quantity":350,"price":82.7,"orders":1},{"quantity":350,"price":82.8,"orders":1},{"quantity":350,"price":86.1,"orders":1},{"quantity":1750,"price":86.15,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":81.05,"volume":49000,"average_price":96.32,"oi":296800.0,"net_change":-1.0,"total_buy_quantity":57750.0,"total_sell_quantity":25900.0,"lower_circuit_limit":16.45,"upper_circuit_limit":147.65,"last_trade_time":"1746698392770","oi_day_high":297500.0,"oi_day_low":286300.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":80.6,"high":82.9,"low":61.85,"close":62.65},"depth":{"buy":[{"quantity":475,"price":62.25,"orders":1},{"quantity":475,"price":61.9,"orders":1},{"quantity":950,"price":61.85,"orders":1},{"quantity":475,"price":61.8,"orders":1},{"quantity":475,"price":61.3,"orders":1}],"sell":[{"quantity":475,"price":63.45,"orders":1},{"quantity":475,"price":63.5,"orders":1},{"quantity":950,"price":63.55,"orders":1},{"quantity":475,"price":74.2,"orders":1},{"quantity":475,"price":74.35,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":62.65,"volume":339150,"average_price":70.8,"oi":766175.0,"net_change":-17.15,"total_buy_quantity":20425.0,"total_sell_quantity":47975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.9,"last_trade_time":"1746698396818","oi_day_high":820325.0,"oi_day_low":766175.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":14.05,"high":20.05,"low":13.85,"close":19.85},"depth":{"buy":[{"quantity":1925,"price":19.65,"orders":1},{"quantity":1925,"price":19.6,"orders":1},{"quantity":11550,"price":19.55,"orders":3},{"quantity":1925,"price":19.5,"orders":1},{"quantity":1925,"price":19.4,"orders":1}],"sell":[{"quantity":1925,"price":19.85,"orders":1},{"quantity":1925,"price":19.9,"orders":1},{"quantity":7700,"price":19.95,"orders":3},{"quantity":3850,"price":20.0,"orders":2},{"quantity":3850,"price":20.05,"orders":2}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":19.85,"volume":300300,"average_price":16.66,"oi":1732500.0,"net_change":6.65,"total_buy_quantity":250250.0,"total_sell_quantity":244475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1746698387914","oi_day_high":1740200.0,"oi_day_low":1655500.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":31.65,"high":32.85,"low":18.95,"close":19.45},"depth":{"buy":[{"quantity":250,"price":19.0,"orders":1},{"quantity":250,"price":18.95,"orders":1},{"quantity":750,"price":18.9,"orders":3},{"quantity":750,"price":18.85,"orders":2},{"quantity":250,"price":18.7,"orders":1}],"sell":[{"quantity":250,"price":20.3,"orders":1},{"quantity":250,"price":20.35,"orders":1},{"quantity":250,"price":21.6,"orders":1},{"quantity":1250,"price":21.65,"orders":1},{"quantity":250,"price":21.9,"orders":1}]},"timestamp":"2025-05-08T15:45:58.611+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":19.45,"volume":138750,"average_price":23.54,"oi":333500.0,"net_change":-9.45,"total_buy_quantity":63000.0,"total_sell_quantity":79000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.75,"last_trade_time":"1746698396356","oi_day_high":339250.0,"oi_day_low":318250.0}}}