{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":36.4,"high":76.0,"low":36.4,"close":63.65},"depth":{"buy":[{"quantity":4000,"price":62.3,"orders":1},{"quantity":1600,"price":62.2,"orders":2},{"quantity":400,"price":62.05,"orders":1},{"quantity":800,"price":62.0,"orders":2},{"quantity":800,"price":60.45,"orders":2}],"sell":[{"quantity":400,"price":63.45,"orders":1},{"quantity":800,"price":63.5,"orders":2},{"quantity":400,"price":63.6,"orders":1},{"quantity":800,"price":63.7,"orders":2},{"quantity":800,"price":63.9,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":63.65,"volume":5583200,"average_price":65.61,"oi":800800.0,"net_change":36.45,"total_buy_quantity":1429600.0,"total_sell_quantity":141600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.85,"last_trade_time":"1751968797021","oi_day_high":1154000.0,"oi_day_low":800800.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":51.25,"high":51.25,"low":42.45,"close":43.95},"depth":{"buy":[{"quantity":500,"price":41.1,"orders":2},{"quantity":250,"price":41.05,"orders":1},{"quantity":250,"price":40.05,"orders":1},{"quantity":7000,"price":38.3,"orders":1},{"quantity":250,"price":36.05,"orders":1}],"sell":[{"quantity":250,"price":45.35,"orders":1},{"quantity":250,"price":45.4,"orders":1},{"quantity":250,"price":45.6,"orders":1},{"quantity":250,"price":45.65,"orders":1},{"quantity":250,"price":45.7,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":43.95,"volume":10000,"average_price":45.76,"oi":14250.0,"net_change":-3.2,"total_buy_quantity":35250.0,"total_sell_quantity":32250.0,"lower_circuit_limit":7.15,"upper_circuit_limit":87.15,"last_trade_time":"1751968365899","oi_day_high":14500.0,"oi_day_low":10000.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":104.85,"high":104.85,"low":104.85,"close":104.85},"depth":{"buy":[{"quantity":675,"price":98.15,"orders":1},{"quantity":225,"price":98.1,"orders":1},{"quantity":1575,"price":96.2,"orders":2},{"quantity":1125,"price":91.8,"orders":1},{"quantity":2700,"price":89.4,"orders":2}],"sell":[{"quantity":450,"price":109.35,"orders":2},{"quantity":225,"price":109.4,"orders":1},{"quantity":675,"price":112.75,"orders":1},{"quantity":900,"price":121.05,"orders":1},{"quantity":2250,"price":122.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":104.85,"volume":0,"average_price":0.0,"oi":24525.0,"net_change":0.0,"total_buy_quantity":8550.0,"total_sell_quantity":20700.0,"lower_circuit_limit":48.7,"upper_circuit_limit":210.1,"last_trade_time":"1751535046000","oi_day_high":24525.0,"oi_day_low":23850.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":60.6,"high":71.95,"low":54.45,"close":63.6},"depth":{"buy":[{"quantity":350,"price":62.05,"orders":1},{"quantity":700,"price":62.0,"orders":1},{"quantity":350,"price":61.05,"orders":1},{"quantity":350,"price":60.05,"orders":1},{"quantity":350,"price":59.05,"orders":1}],"sell":[{"quantity":350,"price":64.35,"orders":1},{"quantity":350,"price":65.9,"orders":1},{"quantity":350,"price":65.95,"orders":1},{"quantity":350,"price":66.95,"orders":1},{"quantity":1750,"price":68.55,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":63.6,"volume":327950,"average_price":64.55,"oi":351750.0,"net_change":4.15,"total_buy_quantity":23450.0,"total_sell_quantity":36750.0,"lower_circuit_limit":18.45,"upper_circuit_limit":100.45,"last_trade_time":"1751968758047","oi_day_high":397950.0,"oi_day_low":351750.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":11.35,"high":12.4,"low":10.0,"close":11.05},"depth":{"buy":[{"quantity":1300,"price":11.1,"orders":1},{"quantity":3900,"price":11.0,"orders":3},{"quantity":1300,"price":10.8,"orders":1},{"quantity":1300,"price":10.75,"orders":1},{"quantity":1300,"price":10.7,"orders":1}],"sell":[{"quantity":1300,"price":11.3,"orders":1},{"quantity":1300,"price":11.35,"orders":1},{"quantity":36400,"price":11.4,"orders":1},{"quantity":3900,"price":11.5,"orders":2},{"quantity":1300,"price":11.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":11.05,"volume":782600,"average_price":11.07,"oi":1388400.0,"net_change":0.05,"total_buy_quantity":284700.0,"total_sell_quantity":314600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1751968743781","oi_day_high":1391000.0,"oi_day_low":1307800.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":18.0,"high":22.65,"low":17.65,"close":19.75},"depth":{"buy":[{"quantity":1000,"price":19.55,"orders":1},{"quantity":1000,"price":19.45,"orders":1},{"quantity":1000,"price":19.4,"orders":1},{"quantity":1000,"price":19.35,"orders":1},{"quantity":2000,"price":19.1,"orders":2}],"sell":[{"quantity":1000,"price":19.8,"orders":1},{"quantity":1000,"price":19.95,"orders":1},{"quantity":1000,"price":20.0,"orders":1},{"quantity":1000,"price":20.05,"orders":1},{"quantity":3000,"price":20.25,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":19.75,"volume":78000,"average_price":20.42,"oi":147000.0,"net_change":1.45,"total_buy_quantity":177000.0,"total_sell_quantity":138000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1751968014011","oi_day_high":157000.0,"oi_day_low":147000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":11.3,"high":11.9,"low":9.1,"close":9.25},"depth":{"buy":[{"quantity":3500,"price":9.1,"orders":2},{"quantity":875,"price":9.05,"orders":1},{"quantity":1750,"price":9.0,"orders":2},{"quantity":1750,"price":8.9,"orders":2},{"quantity":875,"price":8.85,"orders":1}],"sell":[{"quantity":875,"price":9.25,"orders":1},{"quantity":875,"price":9.3,"orders":1},{"quantity":875,"price":9.35,"orders":1},{"quantity":875,"price":9.55,"orders":1},{"quantity":875,"price":9.85,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":9.25,"volume":232750,"average_price":10.3,"oi":479500.0,"net_change":-1.2,"total_buy_quantity":308000.0,"total_sell_quantity":144375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1751968769931","oi_day_high":487375.0,"oi_day_low":450625.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":24.9,"high":47.5,"low":24.9,"close":39.0},"depth":{"buy":[{"quantity":250,"price":38.05,"orders":1},{"quantity":500,"price":38.0,"orders":2},{"quantity":250,"price":37.45,"orders":1},{"quantity":2500,"price":37.2,"orders":1},{"quantity":500,"price":36.15,"orders":1}],"sell":[{"quantity":250,"price":38.95,"orders":1},{"quantity":250,"price":39.0,"orders":1},{"quantity":250,"price":40.0,"orders":1},{"quantity":250,"price":40.8,"orders":1},{"quantity":500,"price":40.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":39.0,"volume":104750,"average_price":39.12,"oi":69000.0,"net_change":14.15,"total_buy_quantity":87750.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.6,"last_trade_time":"1751968713068","oi_day_high":75500.0,"oi_day_low":65500.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":25.1,"high":30.65,"low":23.25,"close":28.6},"depth":{"buy":[{"quantity":5600,"price":28.6,"orders":3},{"quantity":2100,"price":28.55,"orders":3},{"quantity":3500,"price":28.5,"orders":5},{"quantity":2100,"price":28.45,"orders":3},{"quantity":1400,"price":28.4,"orders":2}],"sell":[{"quantity":2800,"price":28.8,"orders":4},{"quantity":1400,"price":28.85,"orders":2},{"quantity":2100,"price":28.9,"orders":3},{"quantity":1400,"price":28.95,"orders":2},{"quantity":2100,"price":29.0,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":28.6,"volume":2862300,"average_price":28.55,"oi":1528800.0,"net_change":1.55,"total_buy_quantity":336700.0,"total_sell_quantity":201600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.15,"last_trade_time":"1751968790912","oi_day_high":1666000.0,"oi_day_low":1528800.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":9.55,"high":10.0,"low":7.4,"close":9.3},"depth":{"buy":[{"quantity":1700,"price":9.0,"orders":1},{"quantity":3400,"price":8.95,"orders":2},{"quantity":3400,"price":8.9,"orders":2},{"quantity":1700,"price":8.85,"orders":1},{"quantity":1700,"price":8.75,"orders":1}],"sell":[{"quantity":3400,"price":9.25,"orders":2},{"quantity":1700,"price":9.3,"orders":1},{"quantity":3400,"price":9.45,"orders":2},{"quantity":1700,"price":9.5,"orders":1},{"quantity":3400,"price":9.55,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":9.3,"volume":367200,"average_price":8.82,"oi":336600.0,"net_change":-0.85,"total_buy_quantity":331500.0,"total_sell_quantity":302600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1751968762104","oi_day_high":340000.0,"oi_day_low":277100.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":5.9,"high":6.1,"low":4.2,"close":4.9},"depth":{"buy":[{"quantity":1200,"price":4.75,"orders":3},{"quantity":1500,"price":4.7,"orders":4},{"quantity":1200,"price":4.65,"orders":3},{"quantity":600,"price":4.6,"orders":2},{"quantity":300,"price":4.55,"orders":1}],"sell":[{"quantity":600,"price":4.95,"orders":2},{"quantity":900,"price":5.0,"orders":3},{"quantity":300,"price":5.1,"orders":1},{"quantity":300,"price":5.15,"orders":1},{"quantity":300,"price":5.2,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":4.9,"volume":107400,"average_price":5.16,"oi":212100.0,"net_change":-0.9,"total_buy_quantity":136200.0,"total_sell_quantity":51600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1751968659271","oi_day_high":219900.0,"oi_day_low":210600.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":26.55,"high":31.0,"low":25.0,"close":29.75},"depth":{"buy":[{"quantity":1250,"price":29.55,"orders":2},{"quantity":625,"price":29.5,"orders":1},{"quantity":625,"price":29.45,"orders":1},{"quantity":625,"price":29.4,"orders":1},{"quantity":1875,"price":29.25,"orders":3}],"sell":[{"quantity":625,"price":30.5,"orders":1},{"quantity":625,"price":30.55,"orders":1},{"quantity":625,"price":30.6,"orders":1},{"quantity":625,"price":30.7,"orders":1},{"quantity":1250,"price":30.75,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":29.75,"volume":296250,"average_price":27.54,"oi":661875.0,"net_change":3.05,"total_buy_quantity":176875.0,"total_sell_quantity":98125.0,"lower_circuit_limit":0.85,"upper_circuit_limit":52.55,"last_trade_time":"1751968738477","oi_day_high":670000.0,"oi_day_low":653125.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":7.1,"high":7.1,"low":3.6,"close":3.6},"depth":{"buy":[{"quantity":250,"price":3.6,"orders":1},{"quantity":250,"price":3.55,"orders":1},{"quantity":500,"price":3.5,"orders":2},{"quantity":250,"price":3.45,"orders":1},{"quantity":1500,"price":3.4,"orders":2}],"sell":[{"quantity":250,"price":3.8,"orders":1},{"quantity":250,"price":3.85,"orders":1},{"quantity":250,"price":3.9,"orders":1},{"quantity":500,"price":3.95,"orders":2},{"quantity":500,"price":4.0,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":3.6,"volume":54000,"average_price":5.07,"oi":127750.0,"net_change":-4.0,"total_buy_quantity":110500.0,"total_sell_quantity":47500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1751968793770","oi_day_high":134250.0,"oi_day_low":127500.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":38.55,"high":48.5,"low":31.9,"close":32.6},"depth":{"buy":[{"quantity":375,"price":31.85,"orders":1},{"quantity":750,"price":31.65,"orders":2},{"quantity":375,"price":31.6,"orders":1},{"quantity":375,"price":31.15,"orders":1},{"quantity":375,"price":31.1,"orders":1}],"sell":[{"quantity":375,"price":32.7,"orders":1},{"quantity":375,"price":33.9,"orders":1},{"quantity":375,"price":34.0,"orders":1},{"quantity":375,"price":34.25,"orders":1},{"quantity":750,"price":35.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":32.6,"volume":224250,"average_price":40.24,"oi":98250.0,"net_change":-8.35,"total_buy_quantity":75375.0,"total_sell_quantity":94500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.4,"last_trade_time":"1751968797054","oi_day_high":100500.0,"oi_day_low":54375.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":12.75,"high":14.65,"low":12.0,"close":14.4},"depth":{"buy":[{"quantity":700,"price":14.25,"orders":1},{"quantity":700,"price":14.2,"orders":1},{"quantity":700,"price":13.6,"orders":1},{"quantity":700,"price":13.45,"orders":1},{"quantity":2100,"price":13.25,"orders":2}],"sell":[{"quantity":700,"price":14.35,"orders":1},{"quantity":2100,"price":14.4,"orders":1},{"quantity":700,"price":14.45,"orders":1},{"quantity":700,"price":14.5,"orders":1},{"quantity":2100,"price":14.65,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":14.4,"volume":163100,"average_price":13.47,"oi":672700.0,"net_change":0.35,"total_buy_quantity":175700.0,"total_sell_quantity":135800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1751968735711","oi_day_high":684600.0,"oi_day_low":672000.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":8.2,"high":8.75,"low":6.2,"close":8.5},"depth":{"buy":[{"quantity":1800,"price":8.25,"orders":1},{"quantity":1800,"price":8.15,"orders":1},{"quantity":1800,"price":8.05,"orders":1},{"quantity":21600,"price":8.0,"orders":3},{"quantity":5400,"price":7.9,"orders":3}],"sell":[{"quantity":1800,"price":8.4,"orders":1},{"quantity":1800,"price":8.45,"orders":1},{"quantity":3600,"price":8.5,"orders":2},{"quantity":1800,"price":8.55,"orders":1},{"quantity":10800,"price":8.6,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":8.5,"volume":1803600,"average_price":7.7,"oi":1632600.0,"net_change":0.5,"total_buy_quantity":424800.0,"total_sell_quantity":601200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1751968799175","oi_day_high":1663200.0,"oi_day_low":1585800.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":2.2,"high":2.2,"low":1.55,"close":1.65},"depth":{"buy":[{"quantity":11000,"price":1.55,"orders":4},{"quantity":35750,"price":1.5,"orders":6},{"quantity":5500,"price":1.45,"orders":2},{"quantity":5500,"price":1.4,"orders":2},{"quantity":2750,"price":1.35,"orders":1}],"sell":[{"quantity":5500,"price":1.65,"orders":2},{"quantity":13750,"price":1.7,"orders":5},{"quantity":11000,"price":1.75,"orders":4},{"quantity":30250,"price":1.8,"orders":4},{"quantity":5500,"price":1.85,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":1.65,"volume":434500,"average_price":1.72,"oi":929500.0,"net_change":-0.35,"total_buy_quantity":365750.0,"total_sell_quantity":459250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1751968362751","oi_day_high":998250.0,"oi_day_low":929500.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":31.95,"high":34.0,"low":25.8,"close":33.25},"depth":{"buy":[{"quantity":950,"price":32.7,"orders":2},{"quantity":950,"price":32.65,"orders":2},{"quantity":950,"price":32.6,"orders":2},{"quantity":950,"price":32.55,"orders":2},{"quantity":2375,"price":32.5,"orders":4}],"sell":[{"quantity":475,"price":33.15,"orders":1},{"quantity":475,"price":33.2,"orders":1},{"quantity":1425,"price":33.25,"orders":3},{"quantity":950,"price":33.3,"orders":2},{"quantity":1425,"price":33.35,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":33.25,"volume":1553725,"average_price":29.83,"oi":897275.0,"net_change":0.3,"total_buy_quantity":283575.0,"total_sell_quantity":153425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.9,"last_trade_time":"1751968799801","oi_day_high":1001300.0,"oi_day_low":897275.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":21.0,"high":37.5,"low":20.5,"close":25.75},"depth":{"buy":[{"quantity":900,"price":25.3,"orders":1},{"quantity":900,"price":24.85,"orders":1},{"quantity":1800,"price":24.8,"orders":2},{"quantity":1800,"price":24.7,"orders":1},{"quantity":9000,"price":24.65,"orders":1}],"sell":[{"quantity":1800,"price":25.9,"orders":2},{"quantity":9000,"price":26.05,"orders":1},{"quantity":1800,"price":26.45,"orders":1},{"quantity":900,"price":26.5,"orders":1},{"quantity":900,"price":26.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":25.75,"volume":1375200,"average_price":33.18,"oi":164700.0,"net_change":7.05,"total_buy_quantity":144000.0,"total_sell_quantity":149400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.35,"last_trade_time":"1751968794654","oi_day_high":261900.0,"oi_day_low":108900.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":225.0,"high":247.8,"low":222.75,"close":235.45},"depth":{"buy":[{"quantity":500,"price":221.4,"orders":2},{"quantity":125,"price":221.35,"orders":1},{"quantity":250,"price":221.25,"orders":2},{"quantity":125,"price":221.15,"orders":1},{"quantity":625,"price":221.1,"orders":1}],"sell":[{"quantity":125,"price":236.65,"orders":1},{"quantity":125,"price":236.7,"orders":1},{"quantity":125,"price":242.65,"orders":1},{"quantity":125,"price":246.45,"orders":1},{"quantity":125,"price":249.7,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":235.45,"volume":9375,"average_price":237.23,"oi":92625.0,"net_change":-4.7,"total_buy_quantity":7250.0,"total_sell_quantity":6000.0,"lower_circuit_limit":28.35,"upper_circuit_limit":451.95,"last_trade_time":"1751968700214","oi_day_high":93375.0,"oi_day_low":92375.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":132.0,"high":134.65,"low":85.1,"close":100.7},"depth":{"buy":[{"quantity":125,"price":95.3,"orders":1},{"quantity":125,"price":95.25,"orders":1},{"quantity":125,"price":95.15,"orders":1},{"quantity":125,"price":93.75,"orders":1},{"quantity":125,"price":93.7,"orders":1}],"sell":[{"quantity":125,"price":99.2,"orders":1},{"quantity":125,"price":99.25,"orders":1},{"quantity":125,"price":100.4,"orders":1},{"quantity":125,"price":101.7,"orders":1},{"quantity":125,"price":102.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":100.7,"volume":26750,"average_price":97.54,"oi":20375.0,"net_change":-33.55,"total_buy_quantity":15500.0,"total_sell_quantity":18750.0,"lower_circuit_limit":7.3,"upper_circuit_limit":261.2,"last_trade_time":"1751968417201","oi_day_high":20625.0,"oi_day_low":11125.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":29.65,"high":31.0,"low":22.55,"close":25.0},"depth":{"buy":[{"quantity":875,"price":24.75,"orders":1},{"quantity":875,"price":24.7,"orders":1},{"quantity":875,"price":24.2,"orders":1},{"quantity":875,"price":24.05,"orders":1},{"quantity":875,"price":23.65,"orders":1}],"sell":[{"quantity":875,"price":25.0,"orders":1},{"quantity":875,"price":25.2,"orders":1},{"quantity":875,"price":25.8,"orders":1},{"quantity":1750,"price":25.85,"orders":2},{"quantity":4375,"price":25.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":25.0,"volume":113750,"average_price":24.49,"oi":137375.0,"net_change":-2.95,"total_buy_quantity":98875.0,"total_sell_quantity":62125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.4,"last_trade_time":"1751968790473","oi_day_high":139125.0,"oi_day_low":124250.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":27.6,"high":40.0,"low":25.5,"close":37.5},"depth":{"buy":[{"quantity":500,"price":38.0,"orders":1},{"quantity":1500,"price":37.95,"orders":2},{"quantity":500,"price":37.55,"orders":1},{"quantity":500,"price":37.5,"orders":1},{"quantity":500,"price":37.3,"orders":1}],"sell":[{"quantity":500,"price":38.4,"orders":1},{"quantity":1000,"price":38.45,"orders":2},{"quantity":1500,"price":38.5,"orders":3},{"quantity":2000,"price":38.6,"orders":3},{"quantity":500,"price":38.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":37.5,"volume":440000,"average_price":34.96,"oi":232000.0,"net_change":11.2,"total_buy_quantity":178000.0,"total_sell_quantity":59500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.9,"last_trade_time":"1751968797235","oi_day_high":242500.0,"oi_day_low":209500.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":2.6,"high":4.75,"low":2.6,"close":4.55},"depth":{"buy":[{"quantity":25600,"price":4.55,"orders":4},{"quantity":32000,"price":4.5,"orders":5},{"quantity":12800,"price":4.45,"orders":2},{"quantity":19200,"price":4.4,"orders":3},{"quantity":19200,"price":4.35,"orders":2}],"sell":[{"quantity":6400,"price":4.65,"orders":1},{"quantity":57600,"price":4.7,"orders":9},{"quantity":38400,"price":4.75,"orders":6},{"quantity":83200,"price":4.8,"orders":6},{"quantity":6400,"price":4.85,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":4.55,"volume":13964800,"average_price":3.93,"oi":3200000.0,"net_change":2.1,"total_buy_quantity":1472000.0,"total_sell_quantity":1056000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1751968798904","oi_day_high":3686400.0,"oi_day_low":3200000.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":16.55,"high":27.7,"low":16.55,"close":18.45},"depth":{"buy":[{"quantity":375,"price":20.7,"orders":1},{"quantity":375,"price":20.65,"orders":1},{"quantity":375,"price":20.25,"orders":1},{"quantity":375,"price":20.2,"orders":1},{"quantity":375,"price":20.0,"orders":1}],"sell":[{"quantity":750,"price":21.45,"orders":2},{"quantity":375,"price":21.5,"orders":1},{"quantity":375,"price":21.95,"orders":1},{"quantity":375,"price":22.15,"orders":1},{"quantity":375,"price":22.2,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":18.45,"volume":265500,"average_price":22.56,"oi":126375.0,"net_change":2.25,"total_buy_quantity":113625.0,"total_sell_quantity":74250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.95,"last_trade_time":"1751968799009","oi_day_high":129000.0,"oi_day_low":110250.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":12.85,"high":14.2,"low":10.85,"close":12.1},"depth":{"buy":[{"quantity":3300,"price":11.7,"orders":2},{"quantity":1650,"price":11.65,"orders":2},{"quantity":3300,"price":11.6,"orders":2},{"quantity":4125,"price":11.55,"orders":3},{"quantity":4950,"price":11.5,"orders":4}],"sell":[{"quantity":1650,"price":11.85,"orders":2},{"quantity":9075,"price":11.9,"orders":2},{"quantity":4125,"price":12.0,"orders":4},{"quantity":825,"price":12.05,"orders":1},{"quantity":1650,"price":12.1,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":12.1,"volume":1044450,"average_price":12.28,"oi":2193675.0,"net_change":-0.6,"total_buy_quantity":398475.0,"total_sell_quantity":311025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1751968793073","oi_day_high":2217600.0,"oi_day_low":2097150.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":16.05,"high":16.25,"low":13.0,"close":14.95},"depth":{"buy":[{"quantity":1200,"price":14.85,"orders":1},{"quantity":1200,"price":14.7,"orders":1},{"quantity":1200,"price":14.65,"orders":1},{"quantity":1200,"price":14.6,"orders":1},{"quantity":1200,"price":14.55,"orders":1}],"sell":[{"quantity":1200,"price":15.2,"orders":1},{"quantity":1200,"price":15.25,"orders":1},{"quantity":1200,"price":15.3,"orders":1},{"quantity":3600,"price":15.4,"orders":3},{"quantity":3600,"price":15.5,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":14.95,"volume":452400,"average_price":14.49,"oi":333600.0,"net_change":-0.1,"total_buy_quantity":344400.0,"total_sell_quantity":223200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1751968795037","oi_day_high":345600.0,"oi_day_low":328800.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":47.05,"high":47.25,"low":33.5,"close":43.1},"depth":{"buy":[{"quantity":350,"price":42.35,"orders":1},{"quantity":350,"price":42.15,"orders":1},{"quantity":700,"price":42.05,"orders":2},{"quantity":700,"price":42.0,"orders":2},{"quantity":700,"price":41.75,"orders":2}],"sell":[{"quantity":350,"price":42.95,"orders":1},{"quantity":350,"price":43.0,"orders":1},{"quantity":350,"price":43.05,"orders":1},{"quantity":700,"price":43.2,"orders":2},{"quantity":700,"price":43.3,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":43.1,"volume":471100,"average_price":39.49,"oi":170800.0,"net_change":-4.75,"total_buy_quantity":35700.0,"total_sell_quantity":60550.0,"lower_circuit_limit":8.15,"upper_circuit_limit":87.55,"last_trade_time":"1751968779254","oi_day_high":220500.0,"oi_day_low":150150.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":108.85,"high":115.0,"low":83.05,"close":98.0},"depth":{"buy":[{"quantity":150,"price":96.8,"orders":1},{"quantity":150,"price":96.75,"orders":1},{"quantity":150,"price":96.7,"orders":1},{"quantity":150,"price":96.35,"orders":1},{"quantity":150,"price":96.3,"orders":1}],"sell":[{"quantity":150,"price":98.4,"orders":1},{"quantity":150,"price":98.45,"orders":1},{"quantity":150,"price":98.5,"orders":1},{"quantity":150,"price":98.55,"orders":1},{"quantity":150,"price":98.6,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":98.0,"volume":258600,"average_price":98.03,"oi":182250.0,"net_change":-8.15,"total_buy_quantity":30750.0,"total_sell_quantity":42750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.1,"last_trade_time":"1751968778186","oi_day_high":194250.0,"oi_day_low":171150.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":18.45,"high":21.3,"low":17.35,"close":19.9},"depth":{"buy":[{"quantity":800,"price":19.1,"orders":1},{"quantity":800,"price":19.0,"orders":1},{"quantity":800,"price":18.95,"orders":1},{"quantity":1600,"price":18.9,"orders":2},{"quantity":800,"price":18.65,"orders":1}],"sell":[{"quantity":800,"price":20.0,"orders":1},{"quantity":800,"price":20.05,"orders":1},{"quantity":800,"price":20.1,"orders":1},{"quantity":800,"price":20.25,"orders":1},{"quantity":800,"price":20.35,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":19.9,"volume":293600,"average_price":19.82,"oi":1117600.0,"net_change":1.15,"total_buy_quantity":224800.0,"total_sell_quantity":135200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.75,"last_trade_time":"1751968784344","oi_day_high":1117600.0,"oi_day_low":1013600.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":120.1,"high":143.4,"low":106.2,"close":113.2},"depth":{"buy":[{"quantity":125,"price":104.3,"orders":1},{"quantity":125,"price":104.25,"orders":1},{"quantity":125,"price":101.55,"orders":1},{"quantity":250,"price":98.05,"orders":2},{"quantity":125,"price":97.75,"orders":1}],"sell":[{"quantity":250,"price":111.45,"orders":2},{"quantity":125,"price":111.5,"orders":1},{"quantity":125,"price":114.45,"orders":1},{"quantity":125,"price":114.5,"orders":1},{"quantity":375,"price":114.55,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":113.2,"volume":78500,"average_price":125.88,"oi":104000.0,"net_change":-9.5,"total_buy_quantity":23875.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":300.65,"last_trade_time":"1751968754883","oi_day_high":108625.0,"oi_day_low":102625.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1464.6,"high":1510.0,"low":1328.4,"close":1495.7},"depth":{"buy":[{"quantity":75,"price":1456.55,"orders":1},{"quantity":25,"price":1456.5,"orders":1},{"quantity":50,"price":1456.4,"orders":2},{"quantity":175,"price":1418.55,"orders":2},{"quantity":25,"price":1400.0,"orders":1}],"sell":[{"quantity":75,"price":1688.0,"orders":1},{"quantity":75,"price":1688.05,"orders":1},{"quantity":100,"price":1706.75,"orders":1},{"quantity":300,"price":1783.2,"orders":2},{"quantity":25,"price":1785.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1495.7,"volume":450,"average_price":1438.43,"oi":6950.0,"net_change":226.0,"total_buy_quantity":1500.0,"total_sell_quantity":750.0,"lower_circuit_limit":299.6,"upper_circuit_limit":2239.8,"last_trade_time":"1751960098654","oi_day_high":7100.0,"oi_day_low":6925.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":147.05,"high":148.25,"low":99.0,"close":115.05},"depth":{"buy":[{"quantity":50,"price":114.7,"orders":1},{"quantity":150,"price":114.6,"orders":2},{"quantity":150,"price":113.35,"orders":3},{"quantity":50,"price":113.3,"orders":1},{"quantity":100,"price":112.6,"orders":2}],"sell":[{"quantity":100,"price":116.0,"orders":2},{"quantity":50,"price":116.95,"orders":1},{"quantity":50,"price":117.0,"orders":1},{"quantity":50,"price":118.55,"orders":1},{"quantity":100,"price":118.6,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":115.05,"volume":112250,"average_price":115.36,"oi":128000.0,"net_change":-26.3,"total_buy_quantity":25150.0,"total_sell_quantity":15450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":366.05,"last_trade_time":"1751968796100","oi_day_high":129350.0,"oi_day_low":118450.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":18.45,"high":19.4,"low":15.2,"close":18.0},"depth":{"buy":[{"quantity":1400,"price":18.0,"orders":2},{"quantity":1400,"price":17.95,"orders":2},{"quantity":1400,"price":17.75,"orders":2},{"quantity":8400,"price":17.5,"orders":3},{"quantity":1400,"price":17.45,"orders":2}],"sell":[{"quantity":700,"price":18.15,"orders":1},{"quantity":700,"price":18.2,"orders":1},{"quantity":700,"price":18.25,"orders":1},{"quantity":1400,"price":18.3,"orders":2},{"quantity":700,"price":18.45,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":18.0,"volume":343000,"average_price":17.5,"oi":858200.0,"net_change":-0.5,"total_buy_quantity":581000.0,"total_sell_quantity":141400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.05,"last_trade_time":"1751968787518","oi_day_high":900200.0,"oi_day_low":854000.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":5.95,"high":6.25,"low":5.7,"close":6.2},"depth":{"buy":[{"quantity":9275,"price":6.15,"orders":1},{"quantity":9275,"price":6.1,"orders":1},{"quantity":55650,"price":6.05,"orders":3},{"quantity":74200,"price":6.0,"orders":3},{"quantity":9275,"price":5.95,"orders":1}],"sell":[{"quantity":18550,"price":6.25,"orders":2},{"quantity":37100,"price":6.3,"orders":4},{"quantity":64925,"price":6.35,"orders":4},{"quantity":9275,"price":6.4,"orders":1},{"quantity":27825,"price":6.45,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":6.2,"volume":621425,"average_price":6.03,"oi":3607975.0,"net_change":0.2,"total_buy_quantity":955325.0,"total_sell_quantity":927500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1751968632119","oi_day_high":3710000.0,"oi_day_low":3607975.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":60.0,"high":63.0,"low":56.2,"close":58.3},"depth":{"buy":[{"quantity":800,"price":58.35,"orders":2},{"quantity":400,"price":57.95,"orders":1},{"quantity":400,"price":57.9,"orders":1},{"quantity":400,"price":57.85,"orders":1},{"quantity":800,"price":57.7,"orders":2}],"sell":[{"quantity":400,"price":59.65,"orders":1},{"quantity":800,"price":59.7,"orders":2},{"quantity":400,"price":59.75,"orders":1},{"quantity":400,"price":59.8,"orders":1},{"quantity":400,"price":59.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":58.3,"volume":16000,"average_price":58.7,"oi":71200.0,"net_change":-2.6,"total_buy_quantity":30000.0,"total_sell_quantity":32000.0,"lower_circuit_limit":14.3,"upper_circuit_limit":107.5,"last_trade_time":"1751968751939","oi_day_high":75600.0,"oi_day_low":71200.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":3.5,"high":3.55,"low":2.3,"close":2.35},"depth":{"buy":[{"quantity":7900,"price":2.3,"orders":4},{"quantity":19750,"price":2.25,"orders":5},{"quantity":27650,"price":2.2,"orders":6},{"quantity":19750,"price":2.15,"orders":5},{"quantity":23700,"price":2.1,"orders":4}],"sell":[{"quantity":1975,"price":2.35,"orders":1},{"quantity":13825,"price":2.4,"orders":7},{"quantity":29625,"price":2.45,"orders":7},{"quantity":23700,"price":2.5,"orders":7},{"quantity":7900,"price":2.55,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":2.35,"volume":1599750,"average_price":2.65,"oi":1479275.0,"net_change":-1.05,"total_buy_quantity":487825.0,"total_sell_quantity":716925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1751968797143","oi_day_high":1623450.0,"oi_day_low":1463475.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":5.0,"high":5.9,"low":4.5,"close":4.7},"depth":{"buy":[{"quantity":21250,"price":4.7,"orders":1},{"quantity":12750,"price":4.65,"orders":3},{"quantity":114750,"price":4.6,"orders":4},{"quantity":21250,"price":4.55,"orders":5},{"quantity":12750,"price":4.5,"orders":3}],"sell":[{"quantity":17000,"price":4.75,"orders":4},{"quantity":29750,"price":4.8,"orders":4},{"quantity":21250,"price":4.85,"orders":3},{"quantity":21250,"price":4.9,"orders":4},{"quantity":12750,"price":4.95,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":4.7,"volume":1721250,"average_price":5.06,"oi":4199000.0,"net_change":-0.1,"total_buy_quantity":467500.0,"total_sell_quantity":803250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1751968764972","oi_day_high":4216000.0,"oi_day_low":4169250.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.5,"high":0.6,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":435400,"price":0.5,"orders":10},{"quantity":1088500,"price":0.45,"orders":9},{"quantity":5784600,"price":0.4,"orders":18},{"quantity":6157800,"price":0.35,"orders":13},{"quantity":6655400,"price":0.3,"orders":12}],"sell":[{"quantity":995200,"price":0.55,"orders":13},{"quantity":2519100,"price":0.6,"orders":30},{"quantity":1212900,"price":0.65,"orders":11},{"quantity":590900,"price":0.7,"orders":8},{"quantity":248800,"price":0.75,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.5,"volume":5629100,"average_price":0.55,"oi":6.32263E7,"net_change":-0.05,"total_buy_quantity":3.31215E7,"total_sell_quantity":7526200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1751968799808","oi_day_high":6.3444E7,"oi_day_low":6.20756E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":92.6,"high":96.7,"low":59.8,"close":74.0},"depth":{"buy":[{"quantity":475,"price":73.55,"orders":1},{"quantity":1425,"price":73.5,"orders":2},{"quantity":475,"price":73.45,"orders":1},{"quantity":1900,"price":73.4,"orders":4},{"quantity":475,"price":73.3,"orders":1}],"sell":[{"quantity":475,"price":73.85,"orders":1},{"quantity":475,"price":73.9,"orders":1},{"quantity":950,"price":74.0,"orders":2},{"quantity":475,"price":74.45,"orders":1},{"quantity":475,"price":74.5,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":74.0,"volume":1424525,"average_price":71.05,"oi":348650.0,"net_change":-15.2,"total_buy_quantity":38475.0,"total_sell_quantity":95475.0,"lower_circuit_limit":4.05,"upper_circuit_limit":174.35,"last_trade_time":"1751968785010","oi_day_high":370025.0,"oi_day_low":216600.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":0.9,"high":0.95,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":8000,"price":0.8,"orders":1},{"quantity":200000,"price":0.75,"orders":4},{"quantity":32000,"price":0.7,"orders":2},{"quantity":80000,"price":0.65,"orders":4},{"quantity":304000,"price":0.6,"orders":7}],"sell":[{"quantity":40000,"price":0.85,"orders":3},{"quantity":120000,"price":0.9,"orders":6},{"quantity":32000,"price":0.95,"orders":4},{"quantity":160000,"price":1.0,"orders":5},{"quantity":32000,"price":1.05,"orders":4}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":0.8,"volume":456000,"average_price":0.86,"oi":1200000.0,"net_change":-0.05,"total_buy_quantity":3560000.0,"total_sell_quantity":1424000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1751968350708","oi_day_high":1232000.0,"oi_day_low":1152000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":25.2,"high":39.95,"low":11.6,"close":11.85},"depth":{"buy":[{"quantity":175,"price":11.85,"orders":1},{"quantity":350,"price":11.8,"orders":1},{"quantity":700,"price":11.75,"orders":2},{"quantity":875,"price":11.7,"orders":5},{"quantity":525,"price":11.65,"orders":3}],"sell":[{"quantity":2625,"price":11.9,"orders":2},{"quantity":175,"price":11.95,"orders":1},{"quantity":875,"price":12.0,"orders":5},{"quantity":700,"price":12.05,"orders":4},{"quantity":525,"price":12.1,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":11.85,"volume":2565325,"average_price":15.58,"oi":1027425.0,"net_change":-61.35,"total_buy_quantity":503650.0,"total_sell_quantity":113400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.75,"last_trade_time":"1751968799220","oi_day_high":1027425.0,"oi_day_low":497525.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":230.0,"high":258.2,"low":219.55,"close":254.5},"depth":{"buy":[{"quantity":175,"price":253.5,"orders":1},{"quantity":175,"price":251.0,"orders":1},{"quantity":175,"price":250.95,"orders":1},{"quantity":175,"price":250.85,"orders":1},{"quantity":700,"price":247.65,"orders":1}],"sell":[{"quantity":175,"price":255.85,"orders":1},{"quantity":175,"price":256.1,"orders":1},{"quantity":175,"price":256.2,"orders":1},{"quantity":700,"price":261.4,"orders":1},{"quantity":700,"price":262.85,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":254.5,"volume":7175,"average_price":245.32,"oi":58275.0,"net_change":14.5,"total_buy_quantity":20825.0,"total_sell_quantity":19775.0,"lower_circuit_limit":8.75,"upper_circuit_limit":471.25,"last_trade_time":"1751968769472","oi_day_high":58275.0,"oi_day_low":57925.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":23.85,"high":40.5,"low":23.85,"close":33.55},"depth":{"buy":[{"quantity":250,"price":20.05,"orders":1},{"quantity":250,"price":20.0,"orders":1},{"quantity":250,"price":18.0,"orders":1},{"quantity":750,"price":12.25,"orders":1},{"quantity":2500,"price":10.1,"orders":1}],"sell":[{"quantity":250,"price":33.75,"orders":1},{"quantity":250,"price":33.8,"orders":1},{"quantity":250,"price":33.9,"orders":1},{"quantity":250,"price":36.5,"orders":1},{"quantity":750,"price":40.0,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":33.55,"volume":20500,"average_price":33.53,"oi":59500.0,"net_change":7.1,"total_buy_quantity":29750.0,"total_sell_quantity":17750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.55,"last_trade_time":"1751968694234","oi_day_high":60500.0,"oi_day_low":58250.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":143.0,"high":144.8,"low":125.0,"close":127.3},"depth":{"buy":[{"quantity":375,"price":123.0,"orders":1},{"quantity":375,"price":122.95,"orders":1},{"quantity":750,"price":121.45,"orders":2},{"quantity":750,"price":118.4,"orders":1},{"quantity":1500,"price":117.75,"orders":1}],"sell":[{"quantity":1125,"price":126.95,"orders":2},{"quantity":375,"price":127.0,"orders":1},{"quantity":750,"price":127.1,"orders":2},{"quantity":375,"price":128.55,"orders":1},{"quantity":1125,"price":129.7,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":127.3,"volume":10125,"average_price":131.42,"oi":129750.0,"net_change":-21.95,"total_buy_quantity":22500.0,"total_sell_quantity":40500.0,"lower_circuit_limit":64.3,"upper_circuit_limit":234.2,"last_trade_time":"1751968533702","oi_day_high":133125.0,"oi_day_low":129750.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":2.6,"high":3.2,"low":2.35,"close":2.55},"depth":{"buy":[{"quantity":1700,"price":2.45,"orders":1},{"quantity":5100,"price":2.4,"orders":3},{"quantity":6800,"price":2.35,"orders":4},{"quantity":3400,"price":2.3,"orders":2},{"quantity":1700,"price":2.25,"orders":1}],"sell":[{"quantity":3400,"price":2.6,"orders":2},{"quantity":5100,"price":2.65,"orders":3},{"quantity":3400,"price":2.7,"orders":2},{"quantity":1700,"price":2.75,"orders":1},{"quantity":1700,"price":2.8,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":2.55,"volume":158100,"average_price":2.86,"oi":724200.0,"net_change":-0.2,"total_buy_quantity":477700.0,"total_sell_quantity":304300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1751968358576","oi_day_high":725900.0,"oi_day_low":714000.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":25.7,"high":27.0,"low":19.5,"close":22.75},"depth":{"buy":[{"quantity":2600,"price":22.35,"orders":2},{"quantity":650,"price":21.75,"orders":1},{"quantity":650,"price":21.7,"orders":1},{"quantity":650,"price":21.55,"orders":1},{"quantity":650,"price":21.4,"orders":1}],"sell":[{"quantity":650,"price":23.8,"orders":1},{"quantity":1300,"price":23.85,"orders":2},{"quantity":650,"price":23.9,"orders":1},{"quantity":650,"price":23.95,"orders":1},{"quantity":650,"price":24.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":22.75,"volume":92950,"average_price":23.13,"oi":313300.0,"net_change":-2.95,"total_buy_quantity":127400.0,"total_sell_quantity":120900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.6,"last_trade_time":"1751968797206","oi_day_high":313300.0,"oi_day_low":300950.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":172.2,"high":210.55,"low":169.35,"close":184.55},"depth":{"buy":[{"quantity":150,"price":178.8,"orders":1},{"quantity":150,"price":178.75,"orders":1},{"quantity":150,"price":178.6,"orders":1},{"quantity":150,"price":178.5,"orders":1},{"quantity":150,"price":178.4,"orders":1}],"sell":[{"quantity":150,"price":184.1,"orders":1},{"quantity":150,"price":184.15,"orders":1},{"quantity":300,"price":184.9,"orders":1},{"quantity":150,"price":184.95,"orders":1},{"quantity":300,"price":185.45,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":184.55,"volume":56400,"average_price":190.15,"oi":113550.0,"net_change":9.05,"total_buy_quantity":10350.0,"total_sell_quantity":18000.0,"lower_circuit_limit":21.3,"upper_circuit_limit":329.7,"last_trade_time":"1751968733241","oi_day_high":115500.0,"oi_day_low":112350.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":5.5,"high":6.75,"low":5.25,"close":5.65},"depth":{"buy":[{"quantity":29250,"price":5.6,"orders":7},{"quantity":35100,"price":5.55,"orders":6},{"quantity":23400,"price":5.5,"orders":3},{"quantity":26325,"price":5.45,"orders":3},{"quantity":14625,"price":5.4,"orders":2}],"sell":[{"quantity":23400,"price":5.75,"orders":6},{"quantity":17550,"price":5.8,"orders":4},{"quantity":20475,"price":5.85,"orders":5},{"quantity":14625,"price":5.9,"orders":5},{"quantity":38025,"price":5.95,"orders":6}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":5.65,"volume":1705275,"average_price":5.99,"oi":3682575.0,"net_change":0.25,"total_buy_quantity":587925.0,"total_sell_quantity":546975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1751968778801","oi_day_high":3735225.0,"oi_day_low":3650400.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":149.6,"high":162.75,"low":123.25,"close":123.9},"depth":{"buy":[{"quantity":275,"price":123.45,"orders":1},{"quantity":275,"price":123.4,"orders":1},{"quantity":275,"price":123.35,"orders":1},{"quantity":275,"price":123.3,"orders":1},{"quantity":275,"price":123.05,"orders":1}],"sell":[{"quantity":550,"price":125.5,"orders":2},{"quantity":275,"price":125.55,"orders":1},{"quantity":275,"price":125.6,"orders":1},{"quantity":275,"price":125.65,"orders":1},{"quantity":275,"price":126.4,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":123.9,"volume":26950,"average_price":138.95,"oi":242000.0,"net_change":-14.95,"total_buy_quantity":32725.0,"total_sell_quantity":32725.0,"lower_circuit_limit":36.35,"upper_circuit_limit":241.35,"last_trade_time":"1751968787079","oi_day_high":243100.0,"oi_day_low":238975.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":34.0,"high":38.75,"low":33.35,"close":37.6},"depth":{"buy":[{"quantity":2025,"price":37.55,"orders":1},{"quantity":2025,"price":37.5,"orders":1},{"quantity":2025,"price":37.45,"orders":1},{"quantity":6075,"price":37.2,"orders":2},{"quantity":8100,"price":35.65,"orders":1}],"sell":[{"quantity":2025,"price":37.95,"orders":1},{"quantity":4050,"price":38.0,"orders":2},{"quantity":6075,"price":38.05,"orders":2},{"quantity":2025,"price":38.2,"orders":1},{"quantity":8100,"price":39.8,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":37.6,"volume":238950,"average_price":35.09,"oi":540675.0,"net_change":4.1,"total_buy_quantity":162000.0,"total_sell_quantity":188325.0,"lower_circuit_limit":10.2,"upper_circuit_limit":56.8,"last_trade_time":"1751964957820","oi_day_high":668250.0,"oi_day_low":540675.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":8.8,"high":8.8,"low":6.9,"close":7.9},"depth":{"buy":[{"quantity":2500,"price":7.85,"orders":1},{"quantity":2500,"price":7.8,"orders":1},{"quantity":2500,"price":7.75,"orders":1},{"quantity":2500,"price":7.65,"orders":1},{"quantity":2500,"price":7.6,"orders":1}],"sell":[{"quantity":2500,"price":7.95,"orders":1},{"quantity":5000,"price":8.1,"orders":2},{"quantity":5000,"price":8.15,"orders":2},{"quantity":5000,"price":8.2,"orders":2},{"quantity":5000,"price":8.25,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":7.9,"volume":215000,"average_price":7.53,"oi":392500.0,"net_change":-0.75,"total_buy_quantity":287500.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1751968590862","oi_day_high":402500.0,"oi_day_low":360000.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":50.0,"high":71.15,"low":42.9,"close":58.3},"depth":{"buy":[{"quantity":100,"price":58.75,"orders":1},{"quantity":100,"price":58.5,"orders":1},{"quantity":100,"price":58.45,"orders":1},{"quantity":100,"price":57.6,"orders":1},{"quantity":100,"price":56.05,"orders":1}],"sell":[{"quantity":100,"price":60.8,"orders":1},{"quantity":200,"price":60.85,"orders":2},{"quantity":100,"price":62.55,"orders":1},{"quantity":100,"price":62.6,"orders":1},{"quantity":300,"price":62.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":58.3,"volume":78200,"average_price":54.89,"oi":31700.0,"net_change":-9.35,"total_buy_quantity":28600.0,"total_sell_quantity":13400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.45,"last_trade_time":"1751968499862","oi_day_high":37600.0,"oi_day_low":31600.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":221.7,"high":223.0,"low":140.0,"close":159.3},"depth":{"buy":[{"quantity":225,"price":158.0,"orders":2},{"quantity":75,"price":155.5,"orders":1},{"quantity":75,"price":155.45,"orders":1},{"quantity":225,"price":155.4,"orders":2},{"quantity":75,"price":155.35,"orders":1}],"sell":[{"quantity":75,"price":159.25,"orders":1},{"quantity":75,"price":159.3,"orders":1},{"quantity":75,"price":159.95,"orders":1},{"quantity":525,"price":160.0,"orders":1},{"quantity":225,"price":160.2,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":159.3,"volume":148125,"average_price":162.29,"oi":127725.0,"net_change":-62.3,"total_buy_quantity":33750.0,"total_sell_quantity":21150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":467.2,"last_trade_time":"1751968798863","oi_day_high":132150.0,"oi_day_low":104100.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":37.05,"high":55.95,"low":35.6,"close":54.65},"depth":{"buy":[{"quantity":300,"price":52.8,"orders":1},{"quantity":300,"price":52.05,"orders":1},{"quantity":300,"price":51.5,"orders":1},{"quantity":600,"price":50.6,"orders":2},{"quantity":1500,"price":50.4,"orders":1}],"sell":[{"quantity":300,"price":54.9,"orders":1},{"quantity":300,"price":54.95,"orders":1},{"quantity":300,"price":55.95,"orders":1},{"quantity":300,"price":56.8,"orders":1},{"quantity":600,"price":57.45,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":54.65,"volume":171300,"average_price":49.56,"oi":98100.0,"net_change":12.35,"total_buy_quantity":92700.0,"total_sell_quantity":21900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.6,"last_trade_time":"1751968736342","oi_day_high":98100.0,"oi_day_low":31500.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":18.0,"high":22.4,"low":17.8,"close":22.05},"depth":{"buy":[{"quantity":1800,"price":21.7,"orders":1},{"quantity":1800,"price":21.45,"orders":1},{"quantity":1800,"price":21.4,"orders":1},{"quantity":9000,"price":21.1,"orders":2},{"quantity":7200,"price":21.05,"orders":1}],"sell":[{"quantity":1800,"price":22.25,"orders":1},{"quantity":1800,"price":22.3,"orders":1},{"quantity":1800,"price":22.35,"orders":1},{"quantity":1800,"price":22.4,"orders":1},{"quantity":1800,"price":22.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":22.05,"volume":97200,"average_price":20.1,"oi":300600.0,"net_change":4.6,"total_buy_quantity":183600.0,"total_sell_quantity":208800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1751968628638","oi_day_high":302400.0,"oi_day_low":289800.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":27.8,"high":31.1,"low":25.75,"close":31.1},"depth":{"buy":[{"quantity":1050,"price":31.75,"orders":1},{"quantity":1050,"price":31.7,"orders":1},{"quantity":1050,"price":31.35,"orders":1},{"quantity":2100,"price":31.15,"orders":2},{"quantity":5250,"price":29.7,"orders":2}],"sell":[{"quantity":1050,"price":32.4,"orders":1},{"quantity":1050,"price":32.45,"orders":1},{"quantity":1050,"price":32.6,"orders":1},{"quantity":1050,"price":32.75,"orders":1},{"quantity":4200,"price":33.75,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":31.1,"volume":10500,"average_price":27.68,"oi":93450.0,"net_change":-4.75,"total_buy_quantity":61950.0,"total_sell_quantity":68250.0,"lower_circuit_limit":14.75,"upper_circuit_limit":64.75,"last_trade_time":"1751960803577","oi_day_high":97650.0,"oi_day_low":92400.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":63.3,"high":66.15,"low":42.6,"close":50.4},"depth":{"buy":[{"quantity":1100,"price":49.3,"orders":2},{"quantity":550,"price":49.25,"orders":1},{"quantity":550,"price":49.15,"orders":1},{"quantity":550,"price":48.95,"orders":1},{"quantity":550,"price":48.9,"orders":1}],"sell":[{"quantity":550,"price":52.05,"orders":1},{"quantity":550,"price":52.1,"orders":1},{"quantity":1650,"price":52.15,"orders":3},{"quantity":2200,"price":52.25,"orders":4},{"quantity":550,"price":52.3,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":50.4,"volume":164450,"average_price":49.24,"oi":107250.0,"net_change":-31.65,"total_buy_quantity":36300.0,"total_sell_quantity":54450.0,"lower_circuit_limit":0.75,"upper_circuit_limit":132.3,"last_trade_time":"1751968718623","oi_day_high":107250.0,"oi_day_low":93500.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":121.95,"high":138.8,"low":107.2,"close":110.5},"depth":{"buy":[{"quantity":375,"price":112.05,"orders":1},{"quantity":750,"price":111.7,"orders":2},{"quantity":375,"price":110.9,"orders":1},{"quantity":375,"price":110.35,"orders":1},{"quantity":750,"price":110.3,"orders":2}],"sell":[{"quantity":750,"price":114.0,"orders":2},{"quantity":375,"price":114.05,"orders":1},{"quantity":375,"price":114.1,"orders":1},{"quantity":375,"price":114.2,"orders":1},{"quantity":750,"price":118.4,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":110.5,"volume":8250,"average_price":123.82,"oi":391500.0,"net_change":0.7,"total_buy_quantity":49500.0,"total_sell_quantity":42000.0,"lower_circuit_limit":24.2,"upper_circuit_limit":195.4,"last_trade_time":"1751967909350","oi_day_high":392625.0,"oi_day_low":391500.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":10.25,"high":10.95,"low":8.55,"close":10.0},"depth":{"buy":[{"quantity":3100,"price":9.65,"orders":1},{"quantity":9300,"price":9.6,"orders":3},{"quantity":3100,"price":9.55,"orders":1},{"quantity":3100,"price":9.5,"orders":1},{"quantity":18600,"price":9.35,"orders":2}],"sell":[{"quantity":3100,"price":9.85,"orders":1},{"quantity":6200,"price":9.9,"orders":1},{"quantity":3100,"price":9.95,"orders":1},{"quantity":6200,"price":10.0,"orders":2},{"quantity":3100,"price":10.05,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":10.0,"volume":849400,"average_price":9.55,"oi":3075200.0,"net_change":-0.05,"total_buy_quantity":269700.0,"total_sell_quantity":331700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1751968791331","oi_day_high":3075200.0,"oi_day_low":2979100.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":14.0,"high":14.0,"low":7.35,"close":7.65},"depth":{"buy":[{"quantity":3300,"price":7.2,"orders":2},{"quantity":3300,"price":7.15,"orders":2},{"quantity":3300,"price":7.1,"orders":2},{"quantity":6600,"price":7.0,"orders":4},{"quantity":1650,"price":6.95,"orders":1}],"sell":[{"quantity":3300,"price":7.6,"orders":2},{"quantity":1650,"price":7.65,"orders":1},{"quantity":1650,"price":7.9,"orders":1},{"quantity":16500,"price":7.95,"orders":3},{"quantity":3300,"price":8.05,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":7.65,"volume":955350,"average_price":9.55,"oi":760650.0,"net_change":-5.65,"total_buy_quantity":301950.0,"total_sell_quantity":275550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1751968769448","oi_day_high":770550.0,"oi_day_low":737550.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":3.7,"high":3.8,"low":2.5,"close":2.95},"depth":{"buy":[{"quantity":18000,"price":2.85,"orders":5},{"quantity":28800,"price":2.8,"orders":7},{"quantity":25200,"price":2.75,"orders":5},{"quantity":54000,"price":2.7,"orders":7},{"quantity":28800,"price":2.65,"orders":8}],"sell":[{"quantity":14400,"price":2.95,"orders":4},{"quantity":57600,"price":3.0,"orders":11},{"quantity":57600,"price":3.05,"orders":8},{"quantity":28800,"price":3.1,"orders":8},{"quantity":61200,"price":3.15,"orders":9}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":2.95,"volume":2923200,"average_price":2.99,"oi":4813200.0,"net_change":-0.7,"total_buy_quantity":939600.0,"total_sell_quantity":979200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1751968778202","oi_day_high":4827600.0,"oi_day_low":4399200.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":81.0,"high":100.65,"low":79.05,"close":80.15},"depth":{"buy":[{"quantity":325,"price":81.05,"orders":1},{"quantity":650,"price":81.0,"orders":2},{"quantity":3575,"price":71.95,"orders":1},{"quantity":975,"price":70.85,"orders":1},{"quantity":1300,"price":68.6,"orders":1}],"sell":[{"quantity":325,"price":83.15,"orders":1},{"quantity":1300,"price":87.6,"orders":1},{"quantity":975,"price":87.85,"orders":1},{"quantity":1625,"price":89.75,"orders":1},{"quantity":3250,"price":90.85,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":80.15,"volume":10400,"average_price":90.11,"oi":28275.0,"net_change":-1.45,"total_buy_quantity":20800.0,"total_sell_quantity":30225.0,"lower_circuit_limit":18.7,"upper_circuit_limit":144.5,"last_trade_time":"1751968740005","oi_day_high":31525.0,"oi_day_low":28275.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":386.0,"high":440.0,"low":305.15,"close":414.2},"depth":{"buy":[{"quantity":100,"price":415.2,"orders":1},{"quantity":100,"price":414.65,"orders":1},{"quantity":100,"price":411.15,"orders":1},{"quantity":400,"price":403.5,"orders":1},{"quantity":400,"price":402.55,"orders":1}],"sell":[{"quantity":100,"price":421.05,"orders":1},{"quantity":100,"price":421.85,"orders":1},{"quantity":100,"price":422.1,"orders":1},{"quantity":100,"price":426.7,"orders":1},{"quantity":100,"price":427.85,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":414.2,"volume":8300,"average_price":372.03,"oi":43600.0,"net_change":42.55,"total_buy_quantity":9500.0,"total_sell_quantity":10000.0,"lower_circuit_limit":127.3,"upper_circuit_limit":616.0,"last_trade_time":"1751968708421","oi_day_high":43700.0,"oi_day_low":41700.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":66.0,"high":69.95,"low":50.0,"close":62.5},"depth":{"buy":[{"quantity":200,"price":61.25,"orders":1},{"quantity":400,"price":61.2,"orders":2},{"quantity":400,"price":61.15,"orders":2},{"quantity":800,"price":61.1,"orders":3},{"quantity":200,"price":60.3,"orders":1}],"sell":[{"quantity":200,"price":62.45,"orders":1},{"quantity":400,"price":62.5,"orders":1},{"quantity":200,"price":62.7,"orders":1},{"quantity":400,"price":62.75,"orders":2},{"quantity":400,"price":62.8,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":62.5,"volume":1050400,"average_price":56.92,"oi":1244800.0,"net_change":-1.7,"total_buy_quantity":278800.0,"total_sell_quantity":142800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.75,"last_trade_time":"1751968792644","oi_day_high":1329000.0,"oi_day_low":1184000.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":52.55,"high":55.45,"low":42.0,"close":44.0},"depth":{"buy":[{"quantity":425,"price":43.65,"orders":1},{"quantity":850,"price":43.6,"orders":1},{"quantity":850,"price":43.4,"orders":1},{"quantity":1275,"price":43.2,"orders":2},{"quantity":850,"price":43.15,"orders":2}],"sell":[{"quantity":2125,"price":44.0,"orders":1},{"quantity":425,"price":44.35,"orders":1},{"quantity":425,"price":44.6,"orders":1},{"quantity":425,"price":44.65,"orders":1},{"quantity":425,"price":44.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":44.0,"volume":271150,"average_price":48.33,"oi":347650.0,"net_change":-7.1,"total_buy_quantity":106250.0,"total_sell_quantity":148325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.6,"last_trade_time":"1751968789728","oi_day_high":353175.0,"oi_day_low":313650.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":10.15,"high":13.75,"low":9.0,"close":12.7},"depth":{"buy":[{"quantity":1025,"price":12.6,"orders":1},{"quantity":1025,"price":12.55,"orders":1},{"quantity":2050,"price":12.5,"orders":2},{"quantity":4100,"price":12.45,"orders":4},{"quantity":2050,"price":12.4,"orders":2}],"sell":[{"quantity":1025,"price":12.7,"orders":1},{"quantity":2050,"price":12.75,"orders":2},{"quantity":2050,"price":12.8,"orders":2},{"quantity":3075,"price":12.85,"orders":3},{"quantity":1025,"price":12.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":12.7,"volume":1234100,"average_price":12.14,"oi":1042425.0,"net_change":2.8,"total_buy_quantity":289050.0,"total_sell_quantity":171175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1751968753216","oi_day_high":1104950.0,"oi_day_low":914300.0},"NSE_FO:MOTHERSON25JUL155PE":{"ohlc":{"open":4.6,"high":5.9,"low":4.25,"close":4.8},"depth":{"buy":[{"quantity":8200,"price":4.7,"orders":2},{"quantity":16400,"price":4.65,"orders":4},{"quantity":12300,"price":4.6,"orders":3},{"quantity":16400,"price":4.55,"orders":3},{"quantity":16400,"price":4.5,"orders":3}],"sell":[{"quantity":8200,"price":4.8,"orders":2},{"quantity":16400,"price":4.85,"orders":4},{"quantity":32800,"price":4.9,"orders":7},{"quantity":20500,"price":4.95,"orders":4},{"quantity":12300,"price":5.0,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL155PE","last_price":4.8,"volume":3345600,"average_price":4.99,"oi":2562500.0,"net_change":0.3,"total_buy_quantity":873300.0,"total_sell_quantity":828200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1751968740005","oi_day_high":3255400.0,"oi_day_low":2537900.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":20.05,"high":23.4,"low":18.6,"close":22.5},"depth":{"buy":[{"quantity":2250,"price":22.5,"orders":2},{"quantity":8250,"price":22.4,"orders":2},{"quantity":1500,"price":22.35,"orders":1},{"quantity":2250,"price":22.3,"orders":2},{"quantity":750,"price":22.25,"orders":1}],"sell":[{"quantity":4500,"price":22.8,"orders":5},{"quantity":10500,"price":22.85,"orders":5},{"quantity":2250,"price":22.9,"orders":3},{"quantity":2250,"price":22.95,"orders":3},{"quantity":32250,"price":23.0,"orders":4}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":22.5,"volume":4759500,"average_price":21.02,"oi":4498500.0,"net_change":2.05,"total_buy_quantity":268500.0,"total_sell_quantity":335250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.0,"last_trade_time":"1751968794567","oi_day_high":4990500.0,"oi_day_low":4498500.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":8.05,"high":8.45,"low":5.55,"close":5.75},"depth":{"buy":[{"quantity":17100,"price":5.65,"orders":6},{"quantity":59850,"price":5.6,"orders":9},{"quantity":59850,"price":5.55,"orders":8},{"quantity":96900,"price":5.5,"orders":11},{"quantity":17100,"price":5.45,"orders":4}],"sell":[{"quantity":8550,"price":5.75,"orders":3},{"quantity":25650,"price":5.8,"orders":8},{"quantity":22800,"price":5.85,"orders":7},{"quantity":48450,"price":5.9,"orders":7},{"quantity":22800,"price":5.95,"orders":6}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":5.75,"volume":4377600,"average_price":6.48,"oi":4451700.0,"net_change":-2.25,"total_buy_quantity":758100.0,"total_sell_quantity":735300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1751968796429","oi_day_high":4517250.0,"oi_day_low":4312050.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":89.0,"high":92.9,"low":54.95,"close":75.95},"depth":{"buy":[{"quantity":150,"price":75.05,"orders":1},{"quantity":600,"price":75.0,"orders":1},{"quantity":150,"price":74.65,"orders":1},{"quantity":300,"price":74.6,"orders":2},{"quantity":150,"price":74.55,"orders":1}],"sell":[{"quantity":150,"price":76.0,"orders":1},{"quantity":150,"price":76.35,"orders":1},{"quantity":1350,"price":76.4,"orders":2},{"quantity":300,"price":76.5,"orders":1},{"quantity":3750,"price":77.0,"orders":5}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":75.95,"volume":1172550,"average_price":69.01,"oi":422700.0,"net_change":-11.55,"total_buy_quantity":48750.0,"total_sell_quantity":48150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.7,"last_trade_time":"1751968792662","oi_day_high":571200.0,"oi_day_low":421050.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":22.1,"high":23.9,"low":16.5,"close":20.5},"depth":{"buy":[{"quantity":1300,"price":20.5,"orders":2},{"quantity":650,"price":20.2,"orders":1},{"quantity":650,"price":20.15,"orders":1},{"quantity":1950,"price":20.1,"orders":2},{"quantity":650,"price":20.0,"orders":1}],"sell":[{"quantity":650,"price":20.65,"orders":1},{"quantity":650,"price":20.8,"orders":1},{"quantity":650,"price":20.85,"orders":1},{"quantity":2600,"price":20.9,"orders":4},{"quantity":2600,"price":20.95,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":20.5,"volume":382200,"average_price":19.96,"oi":570050.0,"net_change":-1.6,"total_buy_quantity":178750.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.45,"last_trade_time":"1751968797247","oi_day_high":605150.0,"oi_day_low":565500.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":306.1,"high":569.15,"low":291.7,"close":444.5},"depth":{"buy":[{"quantity":125,"price":435.6,"orders":1},{"quantity":125,"price":435.55,"orders":1},{"quantity":125,"price":435.5,"orders":1},{"quantity":125,"price":435.45,"orders":1},{"quantity":125,"price":432.35,"orders":1}],"sell":[{"quantity":250,"price":442.85,"orders":2},{"quantity":125,"price":442.9,"orders":1},{"quantity":125,"price":443.0,"orders":1},{"quantity":125,"price":443.1,"orders":1},{"quantity":125,"price":444.8,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":444.5,"volume":169625,"average_price":426.22,"oi":71500.0,"net_change":123.0,"total_buy_quantity":14625.0,"total_sell_quantity":14375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":650.2,"last_trade_time":"1751968620531","oi_day_high":99000.0,"oi_day_low":70375.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":35.0,"high":38.7,"low":26.6,"close":28.25},"depth":{"buy":[{"quantity":325,"price":26.8,"orders":1},{"quantity":650,"price":26.75,"orders":2},{"quantity":325,"price":26.7,"orders":1},{"quantity":325,"price":26.25,"orders":1},{"quantity":2925,"price":26.2,"orders":1}],"sell":[{"quantity":325,"price":28.2,"orders":1},{"quantity":325,"price":28.25,"orders":1},{"quantity":325,"price":29.7,"orders":1},{"quantity":325,"price":29.75,"orders":1},{"quantity":325,"price":29.8,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":28.25,"volume":30550,"average_price":31.02,"oi":152750.0,"net_change":-10.8,"total_buy_quantity":77025.0,"total_sell_quantity":50375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.55,"last_trade_time":"1751968781532","oi_day_high":152750.0,"oi_day_low":143975.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":19.0,"high":23.5,"low":18.15,"close":21.5},"depth":{"buy":[{"quantity":1375,"price":21.0,"orders":1},{"quantity":1375,"price":20.25,"orders":1},{"quantity":1375,"price":20.2,"orders":1},{"quantity":1375,"price":20.15,"orders":1},{"quantity":4125,"price":20.1,"orders":1}],"sell":[{"quantity":1375,"price":21.45,"orders":1},{"quantity":1375,"price":21.55,"orders":1},{"quantity":1375,"price":21.6,"orders":1},{"quantity":1375,"price":21.7,"orders":1},{"quantity":1375,"price":21.75,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":21.5,"volume":81125,"average_price":21.43,"oi":466125.0,"net_change":1.3,"total_buy_quantity":136125.0,"total_sell_quantity":155375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.8,"last_trade_time":"1751968376749","oi_day_high":482625.0,"oi_day_low":460625.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":11.55,"high":13.25,"low":10.35,"close":12.15},"depth":{"buy":[{"quantity":2300,"price":12.1,"orders":2},{"quantity":1150,"price":12.05,"orders":1},{"quantity":4600,"price":12.0,"orders":4},{"quantity":3450,"price":11.9,"orders":3},{"quantity":2300,"price":11.85,"orders":2}],"sell":[{"quantity":3450,"price":12.2,"orders":3},{"quantity":2300,"price":12.25,"orders":2},{"quantity":6900,"price":12.3,"orders":3},{"quantity":1150,"price":12.35,"orders":1},{"quantity":3450,"price":12.4,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":12.15,"volume":3499450,"average_price":11.82,"oi":3543150.0,"net_change":0.4,"total_buy_quantity":355350.0,"total_sell_quantity":619850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1751968785104","oi_day_high":3563850.0,"oi_day_low":3476450.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":6.3,"high":8.5,"low":6.3,"close":7.7},"depth":{"buy":[{"quantity":2425,"price":7.7,"orders":1},{"quantity":4850,"price":7.65,"orders":2},{"quantity":4850,"price":7.6,"orders":2},{"quantity":2425,"price":7.55,"orders":1},{"quantity":2425,"price":7.5,"orders":1}],"sell":[{"quantity":2425,"price":7.8,"orders":1},{"quantity":16975,"price":7.85,"orders":3},{"quantity":9700,"price":7.9,"orders":4},{"quantity":9700,"price":7.95,"orders":3},{"quantity":14550,"price":8.0,"orders":5}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":7.7,"volume":6319550,"average_price":7.63,"oi":3266475.0,"net_change":1.7,"total_buy_quantity":734775.0,"total_sell_quantity":977275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1751968782879","oi_day_high":3404700.0,"oi_day_low":3251925.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":7.1,"high":7.35,"low":6.2,"close":6.4},"depth":{"buy":[{"quantity":3000,"price":6.3,"orders":1},{"quantity":9000,"price":6.25,"orders":3},{"quantity":9000,"price":6.2,"orders":3},{"quantity":6000,"price":6.15,"orders":2},{"quantity":3000,"price":6.1,"orders":1}],"sell":[{"quantity":12000,"price":6.4,"orders":4},{"quantity":9000,"price":6.45,"orders":3},{"quantity":9000,"price":6.5,"orders":3},{"quantity":12000,"price":6.55,"orders":4},{"quantity":3000,"price":6.6,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":6.4,"volume":651000,"average_price":6.74,"oi":660000.0,"net_change":-0.85,"total_buy_quantity":486000.0,"total_sell_quantity":480000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1751968790115","oi_day_high":675000.0,"oi_day_low":576000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":13.25,"high":16.25,"low":12.85,"close":14.35},"depth":{"buy":[{"quantity":925,"price":14.1,"orders":1},{"quantity":925,"price":13.95,"orders":1},{"quantity":1850,"price":13.8,"orders":2},{"quantity":925,"price":13.75,"orders":1},{"quantity":1850,"price":13.65,"orders":2}],"sell":[{"quantity":925,"price":14.4,"orders":1},{"quantity":925,"price":14.65,"orders":1},{"quantity":2775,"price":14.75,"orders":3},{"quantity":7400,"price":14.85,"orders":1},{"quantity":925,"price":14.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":14.35,"volume":175750,"average_price":14.02,"oi":326525.0,"net_change":1.35,"total_buy_quantity":180375.0,"total_sell_quantity":161875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1751968788858","oi_day_high":326525.0,"oi_day_low":292300.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":54.6,"high":58.55,"low":50.3,"close":56.0},"depth":{"buy":[{"quantity":500,"price":55.65,"orders":1},{"quantity":500,"price":55.35,"orders":1},{"quantity":2000,"price":55.3,"orders":3},{"quantity":1500,"price":55.25,"orders":2},{"quantity":1500,"price":55.2,"orders":2}],"sell":[{"quantity":14500,"price":56.0,"orders":3},{"quantity":500,"price":56.15,"orders":1},{"quantity":5000,"price":56.2,"orders":1},{"quantity":2000,"price":56.4,"orders":3},{"quantity":1500,"price":56.5,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":56.0,"volume":1095500,"average_price":53.57,"oi":2410000.0,"net_change":-0.3,"total_buy_quantity":101500.0,"total_sell_quantity":121500.0,"lower_circuit_limit":12.35,"upper_circuit_limit":100.25,"last_trade_time":"1751968789487","oi_day_high":2540000.0,"oi_day_low":2410000.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":497.25,"high":619.2,"low":497.25,"close":571.15},"depth":{"buy":[{"quantity":50,"price":569.95,"orders":1},{"quantity":50,"price":567.95,"orders":1},{"quantity":50,"price":564.9,"orders":1},{"quantity":50,"price":564.85,"orders":1},{"quantity":50,"price":562.1,"orders":1}],"sell":[{"quantity":50,"price":582.95,"orders":1},{"quantity":100,"price":583.0,"orders":1},{"quantity":150,"price":588.0,"orders":1},{"quantity":50,"price":590.4,"orders":1},{"quantity":200,"price":601.25,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":571.15,"volume":11550,"average_price":561.15,"oi":27500.0,"net_change":63.9,"total_buy_quantity":6550.0,"total_sell_quantity":5050.0,"lower_circuit_limit":137.9,"upper_circuit_limit":876.6,"last_trade_time":"1751968359959","oi_day_high":28400.0,"oi_day_low":27500.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":61.25,"high":67.95,"low":58.8,"close":67.2},"depth":{"buy":[{"quantity":1250,"price":66.2,"orders":2},{"quantity":625,"price":66.15,"orders":1},{"quantity":625,"price":65.3,"orders":1},{"quantity":3750,"price":65.05,"orders":2},{"quantity":3125,"price":65.0,"orders":2}],"sell":[{"quantity":625,"price":67.05,"orders":1},{"quantity":1250,"price":67.45,"orders":2},{"quantity":1875,"price":67.6,"orders":2},{"quantity":625,"price":67.8,"orders":1},{"quantity":625,"price":68.1,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":67.2,"volume":88125,"average_price":62.82,"oi":353750.0,"net_change":9.05,"total_buy_quantity":61875.0,"total_sell_quantity":72500.0,"lower_circuit_limit":28.55,"upper_circuit_limit":102.25,"last_trade_time":"1751968739901","oi_day_high":370000.0,"oi_day_low":347500.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":115.95,"high":158.9,"low":115.9,"close":151.0},"depth":{"buy":[{"quantity":100,"price":148.0,"orders":1},{"quantity":100,"price":145.6,"orders":1},{"quantity":100,"price":141.65,"orders":1},{"quantity":200,"price":141.6,"orders":2},{"quantity":100,"price":141.25,"orders":1}],"sell":[{"quantity":100,"price":155.35,"orders":1},{"quantity":100,"price":155.5,"orders":1},{"quantity":100,"price":155.6,"orders":1},{"quantity":100,"price":155.65,"orders":1},{"quantity":100,"price":156.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":151.0,"volume":13700,"average_price":138.39,"oi":19200.0,"net_change":55.65,"total_buy_quantity":28600.0,"total_sell_quantity":7300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":269.0,"last_trade_time":"1751968323583","oi_day_high":22300.0,"oi_day_low":19200.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":4.05,"high":4.6,"low":3.65,"close":4.35},"depth":{"buy":[{"quantity":3000,"price":4.35,"orders":4},{"quantity":6000,"price":4.3,"orders":7},{"quantity":4500,"price":4.25,"orders":6},{"quantity":8250,"price":4.2,"orders":4},{"quantity":10500,"price":4.15,"orders":5}],"sell":[{"quantity":5250,"price":4.45,"orders":2},{"quantity":15000,"price":4.5,"orders":9},{"quantity":1500,"price":4.55,"orders":2},{"quantity":7500,"price":4.6,"orders":4},{"quantity":750,"price":4.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":4.35,"volume":748500,"average_price":4.08,"oi":2926500.0,"net_change":0.2,"total_buy_quantity":466500.0,"total_sell_quantity":332250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1751968779055","oi_day_high":2954250.0,"oi_day_low":2865750.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":169.15,"high":204.35,"low":145.05,"close":153.75},"depth":{"buy":[{"quantity":50,"price":153.75,"orders":1},{"quantity":100,"price":153.7,"orders":2},{"quantity":50,"price":151.85,"orders":1},{"quantity":50,"price":149.8,"orders":1},{"quantity":200,"price":149.75,"orders":1}],"sell":[{"quantity":50,"price":156.0,"orders":1},{"quantity":50,"price":157.8,"orders":1},{"quantity":50,"price":157.85,"orders":1},{"quantity":350,"price":161.6,"orders":1},{"quantity":400,"price":162.55,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":153.75,"volume":39950,"average_price":173.7,"oi":33600.0,"net_change":-11.15,"total_buy_quantity":14650.0,"total_sell_quantity":4300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":447.5,"last_trade_time":"1751968770126","oi_day_high":36100.0,"oi_day_low":33100.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":3.9,"high":5.15,"low":3.75,"close":3.85},"depth":{"buy":[{"quantity":9400,"price":3.75,"orders":4},{"quantity":14100,"price":3.7,"orders":5},{"quantity":21150,"price":3.65,"orders":6},{"quantity":35250,"price":3.6,"orders":5},{"quantity":11750,"price":3.55,"orders":4}],"sell":[{"quantity":14100,"price":3.85,"orders":6},{"quantity":7050,"price":3.9,"orders":3},{"quantity":28200,"price":3.95,"orders":5},{"quantity":4700,"price":4.0,"orders":2},{"quantity":7050,"price":4.05,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":3.85,"volume":850700,"average_price":4.35,"oi":1454650.0,"net_change":-0.3,"total_buy_quantity":575750.0,"total_sell_quantity":533450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1751968620036","oi_day_high":1466400.0,"oi_day_low":1367700.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":12.0,"high":12.1,"low":9.95,"close":10.6},"depth":{"buy":[{"quantity":7250,"price":10.55,"orders":2},{"quantity":3625,"price":10.5,"orders":1},{"quantity":3625,"price":10.45,"orders":1},{"quantity":3625,"price":10.4,"orders":1},{"quantity":14500,"price":10.2,"orders":1}],"sell":[{"quantity":3625,"price":10.8,"orders":1},{"quantity":3625,"price":10.85,"orders":1},{"quantity":3625,"price":10.9,"orders":1},{"quantity":7250,"price":10.95,"orders":2},{"quantity":14500,"price":11.05,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":10.6,"volume":39875,"average_price":10.92,"oi":304500.0,"net_change":-0.85,"total_buy_quantity":333500.0,"total_sell_quantity":402375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1751967030370","oi_day_high":319000.0,"oi_day_low":304500.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":60.0,"high":65.0,"low":59.0,"close":62.1},"depth":{"buy":[{"quantity":600,"price":61.6,"orders":1},{"quantity":600,"price":61.55,"orders":1},{"quantity":600,"price":61.5,"orders":1},{"quantity":600,"price":61.45,"orders":1},{"quantity":600,"price":61.35,"orders":1}],"sell":[{"quantity":600,"price":63.4,"orders":1},{"quantity":600,"price":63.45,"orders":1},{"quantity":1200,"price":63.5,"orders":2},{"quantity":600,"price":63.55,"orders":1},{"quantity":600,"price":63.6,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":62.1,"volume":13800,"average_price":61.82,"oi":330000.0,"net_change":-8.55,"total_buy_quantity":43200.0,"total_sell_quantity":57600.0,"lower_circuit_limit":22.2,"upper_circuit_limit":119.1,"last_trade_time":"1751968295750","oi_day_high":333600.0,"oi_day_low":329400.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":24.6,"high":27.85,"low":22.0,"close":22.0},"depth":{"buy":[{"quantity":1500,"price":21.5,"orders":2},{"quantity":750,"price":20.7,"orders":1},{"quantity":750,"price":20.65,"orders":1},{"quantity":750,"price":20.6,"orders":1},{"quantity":1500,"price":20.4,"orders":2}],"sell":[{"quantity":750,"price":22.35,"orders":1},{"quantity":750,"price":22.4,"orders":1},{"quantity":750,"price":22.6,"orders":1},{"quantity":750,"price":22.65,"orders":1},{"quantity":6750,"price":23.85,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":22.0,"volume":24750,"average_price":24.67,"oi":97500.0,"net_change":-6.7,"total_buy_quantity":156750.0,"total_sell_quantity":111000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.45,"last_trade_time":"1751968491632","oi_day_high":99000.0,"oi_day_low":95250.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":139.95,"high":147.05,"low":112.9,"close":113.3},"depth":{"buy":[{"quantity":150,"price":112.7,"orders":1},{"quantity":150,"price":112.65,"orders":1},{"quantity":300,"price":112.55,"orders":1},{"quantity":450,"price":112.5,"orders":2},{"quantity":150,"price":112.45,"orders":1}],"sell":[{"quantity":150,"price":117.25,"orders":1},{"quantity":300,"price":117.3,"orders":2},{"quantity":150,"price":117.35,"orders":1},{"quantity":450,"price":117.4,"orders":2},{"quantity":150,"price":117.45,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":113.3,"volume":409200,"average_price":133.71,"oi":765900.0,"net_change":-29.6,"total_buy_quantity":23700.0,"total_sell_quantity":22650.0,"lower_circuit_limit":4.95,"upper_circuit_limit":280.85,"last_trade_time":"1751968787428","oi_day_high":772200.0,"oi_day_low":546600.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":57.6,"high":70.0,"low":51.7,"close":52.4},"depth":{"buy":[{"quantity":425,"price":53.85,"orders":1},{"quantity":425,"price":53.55,"orders":1},{"quantity":425,"price":53.5,"orders":1},{"quantity":425,"price":52.55,"orders":1},{"quantity":1700,"price":51.6,"orders":1}],"sell":[{"quantity":425,"price":54.9,"orders":1},{"quantity":425,"price":55.3,"orders":1},{"quantity":425,"price":55.35,"orders":1},{"quantity":425,"price":55.45,"orders":1},{"quantity":425,"price":55.55,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":52.4,"volume":24650,"average_price":57.77,"oi":78200.0,"net_change":-5.05,"total_buy_quantity":18275.0,"total_sell_quantity":50575.0,"lower_circuit_limit":13.35,"upper_circuit_limit":101.55,"last_trade_time":"1751967855657","oi_day_high":79050.0,"oi_day_low":77350.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":4.75,"high":5.3,"low":4.3,"close":5.1},"depth":{"buy":[{"quantity":2700,"price":5.05,"orders":1},{"quantity":13500,"price":5.0,"orders":5},{"quantity":8100,"price":4.95,"orders":3},{"quantity":8100,"price":4.9,"orders":3},{"quantity":8100,"price":4.85,"orders":3}],"sell":[{"quantity":2700,"price":5.1,"orders":1},{"quantity":5400,"price":5.15,"orders":2},{"quantity":13500,"price":5.2,"orders":5},{"quantity":8100,"price":5.25,"orders":3},{"quantity":10800,"price":5.3,"orders":4}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":5.1,"volume":542700,"average_price":4.84,"oi":1425600.0,"net_change":0.4,"total_buy_quantity":529200.0,"total_sell_quantity":656100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1751968660010","oi_day_high":1452600.0,"oi_day_low":1406700.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":94.0,"high":97.45,"low":83.65,"close":83.65},"depth":{"buy":[{"quantity":450,"price":82.95,"orders":1},{"quantity":1350,"price":82.9,"orders":1},{"quantity":450,"price":82.45,"orders":1},{"quantity":1350,"price":78.25,"orders":1},{"quantity":1800,"price":78.15,"orders":1}],"sell":[{"quantity":450,"price":89.3,"orders":1},{"quantity":1800,"price":90.95,"orders":1},{"quantity":4500,"price":92.3,"orders":1},{"quantity":1350,"price":92.9,"orders":1},{"quantity":2250,"price":93.55,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":83.65,"volume":8550,"average_price":91.39,"oi":71550.0,"net_change":1.65,"total_buy_quantity":42300.0,"total_sell_quantity":40050.0,"lower_circuit_limit":15.3,"upper_circuit_limit":148.7,"last_trade_time":"1751967600192","oi_day_high":73350.0,"oi_day_low":71550.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":10.4,"high":10.4,"low":10.35,"close":10.35},"depth":{"buy":[{"quantity":6500,"price":9.6,"orders":1},{"quantity":13000,"price":9.55,"orders":2},{"quantity":26000,"price":9.3,"orders":1},{"quantity":65000,"price":8.75,"orders":1},{"quantity":65000,"price":8.35,"orders":1}],"sell":[{"quantity":6500,"price":10.0,"orders":1},{"quantity":6500,"price":10.05,"orders":1},{"quantity":6500,"price":10.1,"orders":1},{"quantity":6500,"price":10.15,"orders":1},{"quantity":6500,"price":10.3,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":10.35,"volume":32500,"average_price":10.39,"oi":2060500.0,"net_change":1.1,"total_buy_quantity":461500.0,"total_sell_quantity":520000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1751965348089","oi_day_high":2073500.0,"oi_day_low":2060500.0},"NSE_FO:ASHOKLEY25JUL250CE":{"ohlc":{"open":7.25,"high":7.5,"low":5.3,"close":6.8},"depth":{"buy":[{"quantity":5000,"price":6.9,"orders":2},{"quantity":5000,"price":6.85,"orders":2},{"quantity":5000,"price":6.8,"orders":2},{"quantity":12500,"price":6.75,"orders":5},{"quantity":12500,"price":6.7,"orders":5}],"sell":[{"quantity":10000,"price":7.0,"orders":4},{"quantity":5000,"price":7.05,"orders":2},{"quantity":17500,"price":7.1,"orders":6},{"quantity":7500,"price":7.15,"orders":3},{"quantity":15000,"price":7.2,"orders":4}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL250CE","last_price":6.8,"volume":2057500,"average_price":6.27,"oi":2557500.0,"net_change":0.0,"total_buy_quantity":570000.0,"total_sell_quantity":687500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1751968799549","oi_day_high":2635000.0,"oi_day_low":2442500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":510.0,"high":510.0,"low":510.0,"close":510.0},"depth":{"buy":[{"quantity":250,"price":502.85,"orders":1},{"quantity":125,"price":502.8,"orders":1},{"quantity":125,"price":502.75,"orders":1},{"quantity":125,"price":502.7,"orders":1},{"quantity":125,"price":502.55,"orders":1}],"sell":[{"quantity":125,"price":519.0,"orders":1},{"quantity":125,"price":519.1,"orders":1},{"quantity":125,"price":522.65,"orders":1},{"quantity":250,"price":522.7,"orders":1},{"quantity":125,"price":524.8,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":510.0,"volume":125,"average_price":510.0,"oi":47750.0,"net_change":-26.85,"total_buy_quantity":10750.0,"total_sell_quantity":11625.0,"lower_circuit_limit":258.3,"upper_circuit_limit":815.4,"last_trade_time":"1751968144012","oi_day_high":47750.0,"oi_day_low":47750.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":246.05,"high":246.05,"low":246.05,"close":246.05},"depth":{"buy":[{"quantity":700,"price":247.55,"orders":1},{"quantity":175,"price":247.5,"orders":1},{"quantity":175,"price":247.4,"orders":1},{"quantity":350,"price":246.05,"orders":1},{"quantity":525,"price":241.6,"orders":1}],"sell":[{"quantity":175,"price":266.3,"orders":1},{"quantity":175,"price":266.35,"orders":1},{"quantity":175,"price":266.4,"orders":1},{"quantity":175,"price":267.2,"orders":1},{"quantity":175,"price":267.35,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":246.05,"volume":175,"average_price":246.05,"oi":22225.0,"net_change":20.05,"total_buy_quantity":10150.0,"total_sell_quantity":14350.0,"lower_circuit_limit":88.05,"upper_circuit_limit":428.45,"last_trade_time":"1751966986343","oi_day_high":22225.0,"oi_day_low":22225.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":99.4,"high":106.55,"low":94.65,"close":103.35},"depth":{"buy":[{"quantity":500,"price":103.9,"orders":1},{"quantity":1000,"price":103.85,"orders":2},{"quantity":1000,"price":103.8,"orders":2},{"quantity":500,"price":103.5,"orders":1},{"quantity":500,"price":103.45,"orders":1}],"sell":[{"quantity":500,"price":106.35,"orders":1},{"quantity":500,"price":106.4,"orders":1},{"quantity":500,"price":106.6,"orders":1},{"quantity":500,"price":106.85,"orders":1},{"quantity":1000,"price":106.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":103.35,"volume":7000,"average_price":99.77,"oi":93500.0,"net_change":5.1,"total_buy_quantity":52500.0,"total_sell_quantity":44000.0,"lower_circuit_limit":45.15,"upper_circuit_limit":151.35,"last_trade_time":"1751967927444","oi_day_high":97000.0,"oi_day_low":93500.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":40.5,"high":40.65,"low":30.05,"close":34.0},"depth":{"buy":[{"quantity":2710,"price":33.3,"orders":2},{"quantity":1355,"price":33.25,"orders":1},{"quantity":1355,"price":33.2,"orders":1},{"quantity":1355,"price":32.95,"orders":1},{"quantity":1355,"price":32.75,"orders":1}],"sell":[{"quantity":1355,"price":34.0,"orders":1},{"quantity":1355,"price":34.05,"orders":1},{"quantity":1355,"price":34.6,"orders":1},{"quantity":1355,"price":35.05,"orders":1},{"quantity":6775,"price":35.25,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":34.0,"volume":66395,"average_price":32.73,"oi":1554185.0,"net_change":-5.25,"total_buy_quantity":146340.0,"total_sell_quantity":136855.0,"lower_circuit_limit":10.85,"upper_circuit_limit":67.65,"last_trade_time":"1751968703326","oi_day_high":1559605.0,"oi_day_low":1554185.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":229.6,"high":428.5,"low":229.25,"close":329.45},"depth":{"buy":[{"quantity":375,"price":319.1,"orders":1},{"quantity":375,"price":319.0,"orders":1},{"quantity":375,"price":314.1,"orders":1},{"quantity":3750,"price":314.05,"orders":1},{"quantity":1500,"price":309.0,"orders":1}],"sell":[{"quantity":375,"price":325.7,"orders":1},{"quantity":375,"price":325.75,"orders":1},{"quantity":375,"price":328.05,"orders":1},{"quantity":375,"price":328.1,"orders":1},{"quantity":375,"price":328.25,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":329.45,"volume":200625,"average_price":335.74,"oi":1058625.0,"net_change":116.65,"total_buy_quantity":22875.0,"total_sell_quantity":28500.0,"lower_circuit_limit":45.05,"upper_circuit_limit":530.6,"last_trade_time":"1751968710268","oi_day_high":1105500.0,"oi_day_low":1057125.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":61.2,"high":69.45,"low":56.15,"close":66.5},"depth":{"buy":[{"quantity":325,"price":66.25,"orders":1},{"quantity":325,"price":66.2,"orders":1},{"quantity":325,"price":66.15,"orders":1},{"quantity":325,"price":64.6,"orders":1},{"quantity":1300,"price":63.6,"orders":1}],"sell":[{"quantity":325,"price":68.0,"orders":1},{"quantity":325,"price":70.2,"orders":1},{"quantity":325,"price":70.25,"orders":1},{"quantity":325,"price":70.75,"orders":1},{"quantity":1625,"price":70.8,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":66.5,"volume":18200,"average_price":62.46,"oi":35425.0,"net_change":3.65,"total_buy_quantity":25350.0,"total_sell_quantity":41275.0,"lower_circuit_limit":10.4,"upper_circuit_limit":115.3,"last_trade_time":"1751968520009","oi_day_high":36400.0,"oi_day_low":35100.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":21.7,"high":23.3,"low":19.25,"close":21.7},"depth":{"buy":[{"quantity":850,"price":21.25,"orders":1},{"quantity":850,"price":20.9,"orders":1},{"quantity":850,"price":20.85,"orders":1},{"quantity":850,"price":20.65,"orders":1},{"quantity":850,"price":20.6,"orders":1}],"sell":[{"quantity":850,"price":21.9,"orders":1},{"quantity":850,"price":21.95,"orders":1},{"quantity":850,"price":22.0,"orders":1},{"quantity":850,"price":22.05,"orders":1},{"quantity":850,"price":22.1,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":21.7,"volume":27200,"average_price":21.07,"oi":47600.0,"net_change":4.35,"total_buy_quantity":171700.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1751968798731","oi_day_high":47600.0,"oi_day_low":43350.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":3.55,"high":4.6,"low":3.0,"close":3.6},"depth":{"buy":[{"quantity":23500,"price":3.6,"orders":3},{"quantity":47000,"price":3.55,"orders":4},{"quantity":41125,"price":3.5,"orders":3},{"quantity":47000,"price":3.45,"orders":4},{"quantity":5875,"price":3.4,"orders":1}],"sell":[{"quantity":29375,"price":3.75,"orders":5},{"quantity":52875,"price":3.8,"orders":5},{"quantity":17625,"price":3.85,"orders":3},{"quantity":5875,"price":3.9,"orders":1},{"quantity":11750,"price":3.95,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":3.6,"volume":916500,"average_price":3.63,"oi":1363000.0,"net_change":-0.35,"total_buy_quantity":611000.0,"total_sell_quantity":916500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1751968753982","oi_day_high":1368875.0,"oi_day_low":1269000.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":12.35,"high":15.0,"low":11.55,"close":13.7},"depth":{"buy":[{"quantity":11250,"price":13.65,"orders":3},{"quantity":7500,"price":13.55,"orders":2},{"quantity":3750,"price":13.5,"orders":1},{"quantity":7500,"price":13.45,"orders":2},{"quantity":3750,"price":13.4,"orders":1}],"sell":[{"quantity":7500,"price":13.8,"orders":2},{"quantity":3750,"price":13.85,"orders":1},{"quantity":7500,"price":13.9,"orders":2},{"quantity":7500,"price":14.0,"orders":2},{"quantity":15000,"price":14.1,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":13.7,"volume":581250,"average_price":13.25,"oi":2055000.0,"net_change":1.15,"total_buy_quantity":371250.0,"total_sell_quantity":427500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1751968722289","oi_day_high":2126250.0,"oi_day_low":2055000.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":35.2,"high":45.8,"low":30.3,"close":43.85},"depth":{"buy":[{"quantity":450,"price":43.85,"orders":1},{"quantity":450,"price":43.25,"orders":1},{"quantity":450,"price":43.2,"orders":1},{"quantity":450,"price":43.15,"orders":1},{"quantity":900,"price":43.1,"orders":2}],"sell":[{"quantity":450,"price":44.65,"orders":1},{"quantity":900,"price":44.75,"orders":2},{"quantity":900,"price":45.3,"orders":1},{"quantity":450,"price":45.55,"orders":1},{"quantity":450,"price":45.6,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":43.85,"volume":154800,"average_price":40.27,"oi":227700.0,"net_change":8.4,"total_buy_quantity":87300.0,"total_sell_quantity":81450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.25,"last_trade_time":"1751968794056","oi_day_high":238950.0,"oi_day_low":218250.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":9.0,"high":9.35,"low":7.05,"close":7.05},"depth":{"buy":[{"quantity":325,"price":6.15,"orders":1},{"quantity":325,"price":6.1,"orders":1},{"quantity":325,"price":6.05,"orders":1},{"quantity":325,"price":6.0,"orders":1},{"quantity":325,"price":5.95,"orders":1}],"sell":[{"quantity":325,"price":7.25,"orders":1},{"quantity":325,"price":7.5,"orders":1},{"quantity":650,"price":7.55,"orders":2},{"quantity":325,"price":7.65,"orders":1},{"quantity":325,"price":7.85,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":7.05,"volume":11375,"average_price":8.33,"oi":218400.0,"net_change":-0.75,"total_buy_quantity":71175.0,"total_sell_quantity":57850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1751968350653","oi_day_high":218400.0,"oi_day_low":215800.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":35.0,"high":40.25,"low":34.05,"close":36.2},"depth":{"buy":[{"quantity":675,"price":36.45,"orders":1},{"quantity":675,"price":36.3,"orders":1},{"quantity":675,"price":36.25,"orders":1},{"quantity":675,"price":36.2,"orders":1},{"quantity":675,"price":35.8,"orders":1}],"sell":[{"quantity":675,"price":37.25,"orders":1},{"quantity":675,"price":37.55,"orders":1},{"quantity":675,"price":37.65,"orders":1},{"quantity":1350,"price":38.0,"orders":2},{"quantity":4050,"price":38.15,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":36.2,"volume":180225,"average_price":36.96,"oi":325350.0,"net_change":1.2,"total_buy_quantity":49275.0,"total_sell_quantity":66825.0,"lower_circuit_limit":3.75,"upper_circuit_limit":66.25,"last_trade_time":"1751968716561","oi_day_high":326700.0,"oi_day_low":239625.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":20.55,"high":30.0,"low":20.55,"close":25.6},"depth":{"buy":[{"quantity":1325,"price":24.45,"orders":1},{"quantity":1325,"price":24.4,"orders":1},{"quantity":1325,"price":24.35,"orders":1},{"quantity":1325,"price":24.3,"orders":1},{"quantity":2650,"price":24.25,"orders":2}],"sell":[{"quantity":2650,"price":25.7,"orders":2},{"quantity":1325,"price":25.75,"orders":1},{"quantity":1325,"price":25.8,"orders":1},{"quantity":1325,"price":25.85,"orders":1},{"quantity":1325,"price":25.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":25.6,"volume":71550,"average_price":26.01,"oi":275600.0,"net_change":4.5,"total_buy_quantity":128525.0,"total_sell_quantity":79500.0,"lower_circuit_limit":1.1,"upper_circuit_limit":41.1,"last_trade_time":"1751968665708","oi_day_high":286200.0,"oi_day_low":274275.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":36.0,"high":38.95,"low":24.6,"close":30.8},"depth":{"buy":[{"quantity":1450,"price":29.6,"orders":2},{"quantity":725,"price":29.4,"orders":1},{"quantity":725,"price":29.35,"orders":1},{"quantity":1450,"price":29.15,"orders":2},{"quantity":725,"price":29.1,"orders":1}],"sell":[{"quantity":725,"price":30.15,"orders":1},{"quantity":1450,"price":30.2,"orders":2},{"quantity":725,"price":30.3,"orders":1},{"quantity":725,"price":30.35,"orders":1},{"quantity":1450,"price":30.4,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":30.8,"volume":1325300,"average_price":29.76,"oi":473425.0,"net_change":-5.6,"total_buy_quantity":268975.0,"total_sell_quantity":204450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.9,"last_trade_time":"1751968798191","oi_day_high":522725.0,"oi_day_low":349450.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":62.5,"high":70.5,"low":56.5,"close":63.15},"depth":{"buy":[{"quantity":900,"price":62.0,"orders":3},{"quantity":600,"price":61.5,"orders":2},{"quantity":300,"price":61.15,"orders":1},{"quantity":600,"price":61.1,"orders":2},{"quantity":600,"price":61.05,"orders":2}],"sell":[{"quantity":300,"price":63.4,"orders":1},{"quantity":900,"price":63.45,"orders":2},{"quantity":900,"price":63.5,"orders":2},{"quantity":300,"price":63.75,"orders":1},{"quantity":300,"price":63.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":63.15,"volume":819000,"average_price":62.77,"oi":1198200.0,"net_change":2.05,"total_buy_quantity":95700.0,"total_sell_quantity":100200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.75,"last_trade_time":"1751968799446","oi_day_high":1237500.0,"oi_day_low":1191000.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":18.15,"high":20.7,"low":15.0,"close":16.85},"depth":{"buy":[{"quantity":1400,"price":16.65,"orders":1},{"quantity":1400,"price":16.6,"orders":1},{"quantity":15400,"price":16.55,"orders":2},{"quantity":1400,"price":16.5,"orders":1},{"quantity":1400,"price":16.45,"orders":1}],"sell":[{"quantity":1400,"price":16.85,"orders":1},{"quantity":2800,"price":16.9,"orders":2},{"quantity":9800,"price":16.95,"orders":4},{"quantity":21000,"price":17.0,"orders":6},{"quantity":1400,"price":17.05,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":16.85,"volume":1702400,"average_price":16.77,"oi":1001000.0,"net_change":-2.05,"total_buy_quantity":296800.0,"total_sell_quantity":287000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.7,"last_trade_time":"1751968777630","oi_day_high":1002400.0,"oi_day_low":702800.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":49.75,"high":49.75,"low":36.35,"close":39.3},"depth":{"buy":[{"quantity":1100,"price":38.5,"orders":1},{"quantity":550,"price":38.35,"orders":1},{"quantity":550,"price":38.3,"orders":1},{"quantity":550,"price":38.25,"orders":1},{"quantity":550,"price":38.2,"orders":1}],"sell":[{"quantity":1650,"price":39.25,"orders":3},{"quantity":550,"price":39.3,"orders":1},{"quantity":2200,"price":39.4,"orders":3},{"quantity":2200,"price":39.55,"orders":4},{"quantity":1100,"price":39.65,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":39.3,"volume":783750,"average_price":41.86,"oi":784300.0,"net_change":-5.5,"total_buy_quantity":70400.0,"total_sell_quantity":78650.0,"lower_circuit_limit":2.9,"upper_circuit_limit":86.7,"last_trade_time":"1751968787181","oi_day_high":784300.0,"oi_day_low":738100.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":13.15,"high":13.15,"low":11.3,"close":11.75},"depth":{"buy":[{"quantity":5250,"price":11.65,"orders":2},{"quantity":2625,"price":11.6,"orders":1},{"quantity":2625,"price":11.55,"orders":1},{"quantity":2625,"price":11.5,"orders":1},{"quantity":2625,"price":11.45,"orders":1}],"sell":[{"quantity":2625,"price":11.85,"orders":1},{"quantity":2625,"price":11.9,"orders":1},{"quantity":5250,"price":11.95,"orders":2},{"quantity":18375,"price":12.55,"orders":2},{"quantity":26250,"price":12.75,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":11.75,"volume":333375,"average_price":12.19,"oi":1449000.0,"net_change":-1.6,"total_buy_quantity":341250.0,"total_sell_quantity":273000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1751968511605","oi_day_high":1459500.0,"oi_day_low":1441125.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":5.2,"high":6.45,"low":4.8,"close":4.8},"depth":{"buy":[{"quantity":26772,"price":4.75,"orders":6},{"quantity":17848,"price":4.7,"orders":4},{"quantity":8924,"price":4.65,"orders":2},{"quantity":8924,"price":4.6,"orders":2},{"quantity":4462,"price":4.55,"orders":1}],"sell":[{"quantity":4462,"price":4.85,"orders":1},{"quantity":13386,"price":4.9,"orders":3},{"quantity":8924,"price":4.95,"orders":2},{"quantity":17848,"price":5.0,"orders":4},{"quantity":13386,"price":5.05,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":4.8,"volume":1717870,"average_price":5.5,"oi":2449638.0,"net_change":-0.4,"total_buy_quantity":780850.0,"total_sell_quantity":829932.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1751968769050","oi_day_high":2463024.0,"oi_day_low":2284544.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":24.95,"high":29.3,"low":22.9,"close":25.5},"depth":{"buy":[{"quantity":1600,"price":25.4,"orders":2},{"quantity":1600,"price":25.35,"orders":2},{"quantity":1600,"price":25.3,"orders":2},{"quantity":800,"price":25.25,"orders":1},{"quantity":800,"price":25.2,"orders":1}],"sell":[{"quantity":800,"price":26.15,"orders":1},{"quantity":1600,"price":26.2,"orders":2},{"quantity":800,"price":26.25,"orders":1},{"quantity":2400,"price":26.3,"orders":3},{"quantity":1600,"price":26.35,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":25.5,"volume":1931200,"average_price":25.92,"oi":2743200.0,"net_change":1.9,"total_buy_quantity":398400.0,"total_sell_quantity":266400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.15,"last_trade_time":"1751968795960","oi_day_high":3021600.0,"oi_day_low":2736800.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":15.2,"high":18.4,"low":12.9,"close":16.8},"depth":{"buy":[{"quantity":2000,"price":16.65,"orders":2},{"quantity":1000,"price":16.55,"orders":1},{"quantity":1000,"price":16.5,"orders":1},{"quantity":2000,"price":16.45,"orders":2},{"quantity":9000,"price":16.4,"orders":3}],"sell":[{"quantity":3000,"price":16.8,"orders":3},{"quantity":3000,"price":16.85,"orders":3},{"quantity":10000,"price":16.9,"orders":9},{"quantity":8000,"price":16.95,"orders":6},{"quantity":12000,"price":17.0,"orders":8}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":16.8,"volume":2622000,"average_price":15.74,"oi":2535000.0,"net_change":1.45,"total_buy_quantity":367000.0,"total_sell_quantity":551000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1751968792573","oi_day_high":2718000.0,"oi_day_low":2535000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":14.5,"high":16.35,"low":11.65,"close":14.75},"depth":{"buy":[{"quantity":1250,"price":14.35,"orders":2},{"quantity":625,"price":14.3,"orders":1},{"quantity":1250,"price":14.1,"orders":2},{"quantity":4375,"price":13.95,"orders":3},{"quantity":5625,"price":13.8,"orders":2}],"sell":[{"quantity":1250,"price":14.75,"orders":2},{"quantity":625,"price":14.9,"orders":1},{"quantity":625,"price":15.0,"orders":1},{"quantity":2500,"price":15.25,"orders":3},{"quantity":3125,"price":15.55,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":14.75,"volume":143750,"average_price":13.83,"oi":181250.0,"net_change":-0.2,"total_buy_quantity":223750.0,"total_sell_quantity":103750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.55,"last_trade_time":"1751968755799","oi_day_high":190000.0,"oi_day_low":178125.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":32.5,"high":32.5,"low":20.3,"close":26.55},"depth":{"buy":[{"quantity":900,"price":25.5,"orders":2},{"quantity":450,"price":25.45,"orders":1},{"quantity":450,"price":25.3,"orders":1},{"quantity":450,"price":24.5,"orders":1},{"quantity":900,"price":22.55,"orders":2}],"sell":[{"quantity":450,"price":27.05,"orders":1},{"quantity":450,"price":27.1,"orders":1},{"quantity":450,"price":27.2,"orders":1},{"quantity":450,"price":27.25,"orders":1},{"quantity":450,"price":28.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":26.55,"volume":160200,"average_price":24.41,"oi":162450.0,"net_change":-2.75,"total_buy_quantity":153000.0,"total_sell_quantity":73350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.85,"last_trade_time":"1751968786381","oi_day_high":184050.0,"oi_day_low":161550.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":8.4,"high":12.0,"low":8.1,"close":11.3},"depth":{"buy":[{"quantity":1500,"price":11.25,"orders":1},{"quantity":1500,"price":11.2,"orders":1},{"quantity":3000,"price":11.15,"orders":2},{"quantity":3000,"price":11.1,"orders":2},{"quantity":3000,"price":11.05,"orders":2}],"sell":[{"quantity":3000,"price":11.4,"orders":2},{"quantity":1500,"price":11.45,"orders":1},{"quantity":3000,"price":11.5,"orders":2},{"quantity":1500,"price":11.55,"orders":1},{"quantity":3000,"price":11.6,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":11.3,"volume":4129500,"average_price":10.34,"oi":1933500.0,"net_change":3.1,"total_buy_quantity":256500.0,"total_sell_quantity":394500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1751968795809","oi_day_high":2923500.0,"oi_day_low":1933500.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":1.1,"high":1.15,"low":0.85,"close":0.95},"depth":{"buy":[{"quantity":258375,"price":0.9,"orders":20},{"quantity":185250,"price":0.85,"orders":12},{"quantity":346125,"price":0.8,"orders":9},{"quantity":58500,"price":0.75,"orders":4},{"quantity":82875,"price":0.7,"orders":5}],"sell":[{"quantity":112125,"price":1.0,"orders":12},{"quantity":68250,"price":1.05,"orders":11},{"quantity":68250,"price":1.1,"orders":10},{"quantity":121875,"price":1.15,"orders":18},{"quantity":43875,"price":1.2,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":0.95,"volume":2110875,"average_price":0.98,"oi":3549000.0,"net_change":-0.15,"total_buy_quantity":4153500.0,"total_sell_quantity":1374750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1751968740116","oi_day_high":3724500.0,"oi_day_low":3514875.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":7.25,"high":7.7,"low":3.95,"close":4.0},"depth":{"buy":[{"quantity":4150,"price":3.9,"orders":2},{"quantity":6225,"price":3.85,"orders":3},{"quantity":6225,"price":3.8,"orders":3},{"quantity":20750,"price":3.75,"orders":3},{"quantity":12450,"price":3.7,"orders":4}],"sell":[{"quantity":2075,"price":4.05,"orders":1},{"quantity":4150,"price":4.1,"orders":2},{"quantity":2075,"price":4.15,"orders":1},{"quantity":20750,"price":4.2,"orders":2},{"quantity":2075,"price":4.5,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":4.0,"volume":265600,"average_price":5.04,"oi":80925.0,"net_change":-3.25,"total_buy_quantity":363125.0,"total_sell_quantity":278050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1751968616992","oi_day_high":101675.0,"oi_day_low":74700.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":29.45,"high":33.0,"low":21.3,"close":21.7},"depth":{"buy":[{"quantity":2475,"price":21.35,"orders":3},{"quantity":1650,"price":21.3,"orders":2},{"quantity":825,"price":21.25,"orders":1},{"quantity":825,"price":21.2,"orders":1},{"quantity":825,"price":21.05,"orders":1}],"sell":[{"quantity":825,"price":21.95,"orders":1},{"quantity":825,"price":22.0,"orders":1},{"quantity":1650,"price":22.95,"orders":2},{"quantity":1650,"price":23.0,"orders":2},{"quantity":1650,"price":23.95,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":21.7,"volume":806025,"average_price":24.75,"oi":909975.0,"net_change":-5.9,"total_buy_quantity":151800.0,"total_sell_quantity":136950.0,"lower_circuit_limit":1.0,"upper_circuit_limit":54.2,"last_trade_time":"1751968799499","oi_day_high":909975.0,"oi_day_low":778800.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":39.0,"high":41.0,"low":24.55,"close":30.25},"depth":{"buy":[{"quantity":100,"price":30.2,"orders":1},{"quantity":200,"price":30.15,"orders":2},{"quantity":100,"price":30.1,"orders":1},{"quantity":100,"price":30.05,"orders":1},{"quantity":600,"price":30.0,"orders":6}],"sell":[{"quantity":100,"price":30.75,"orders":1},{"quantity":300,"price":30.8,"orders":3},{"quantity":100,"price":30.95,"orders":1},{"quantity":700,"price":31.0,"orders":4},{"quantity":300,"price":31.05,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":30.25,"volume":561600,"average_price":28.87,"oi":446700.0,"net_change":-10.1,"total_buy_quantity":139800.0,"total_sell_quantity":51500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.6,"last_trade_time":"1751968792032","oi_day_high":449300.0,"oi_day_low":419200.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":14.0,"high":14.0,"low":7.6,"close":10.2},"depth":{"buy":[{"quantity":2150,"price":9.95,"orders":2},{"quantity":1075,"price":9.65,"orders":1},{"quantity":4300,"price":9.6,"orders":2},{"quantity":1075,"price":9.5,"orders":1},{"quantity":1075,"price":9.4,"orders":1}],"sell":[{"quantity":1075,"price":10.45,"orders":1},{"quantity":1075,"price":10.5,"orders":1},{"quantity":8600,"price":10.55,"orders":1},{"quantity":2150,"price":10.65,"orders":1},{"quantity":1075,"price":10.85,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":10.2,"volume":686925,"average_price":9.55,"oi":1166375.0,"net_change":-3.4,"total_buy_quantity":269825.0,"total_sell_quantity":215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1751968788674","oi_day_high":1214750.0,"oi_day_low":1138425.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":68.0,"high":68.0,"low":66.75,"close":67.75},"depth":{"buy":[{"quantity":500,"price":67.6,"orders":1},{"quantity":500,"price":67.55,"orders":1},{"quantity":500,"price":67.5,"orders":1},{"quantity":500,"price":67.25,"orders":1},{"quantity":500,"price":67.1,"orders":1}],"sell":[{"quantity":500,"price":68.55,"orders":1},{"quantity":500,"price":68.6,"orders":1},{"quantity":500,"price":68.65,"orders":1},{"quantity":500,"price":68.75,"orders":1},{"quantity":500,"price":70.45,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":67.75,"volume":2000,"average_price":67.38,"oi":122500.0,"net_change":-7.55,"total_buy_quantity":33000.0,"total_sell_quantity":52500.0,"lower_circuit_limit":17.4,"upper_circuit_limit":133.2,"last_trade_time":"1751968795511","oi_day_high":123000.0,"oi_day_low":122500.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":28.6,"high":30.8,"low":21.8,"close":29.55},"depth":{"buy":[{"quantity":850,"price":28.65,"orders":2},{"quantity":425,"price":28.3,"orders":1},{"quantity":425,"price":28.25,"orders":1},{"quantity":425,"price":28.2,"orders":1},{"quantity":425,"price":28.05,"orders":1}],"sell":[{"quantity":425,"price":29.2,"orders":1},{"quantity":425,"price":29.25,"orders":1},{"quantity":425,"price":29.3,"orders":1},{"quantity":1275,"price":29.4,"orders":1},{"quantity":1275,"price":29.8,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":29.55,"volume":164900,"average_price":26.56,"oi":342125.0,"net_change":0.8,"total_buy_quantity":116875.0,"total_sell_quantity":78200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.3,"last_trade_time":"1751968657222","oi_day_high":363800.0,"oi_day_low":342125.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":95.05,"high":95.05,"low":92.4,"close":92.4},"depth":{"buy":[{"quantity":2000,"price":91.3,"orders":2},{"quantity":2800,"price":91.2,"orders":2},{"quantity":2000,"price":90.45,"orders":1},{"quantity":4000,"price":89.05,"orders":1},{"quantity":4000,"price":88.8,"orders":1}],"sell":[{"quantity":2400,"price":103.75,"orders":1},{"quantity":400,"price":103.9,"orders":1},{"quantity":400,"price":104.1,"orders":1},{"quantity":400,"price":104.2,"orders":1},{"quantity":400,"price":104.35,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":92.4,"volume":1200,"average_price":94.15,"oi":37600.0,"net_change":-27.6,"total_buy_quantity":34000.0,"total_sell_quantity":36400.0,"lower_circuit_limit":36.35,"upper_circuit_limit":203.65,"last_trade_time":"1751957461980","oi_day_high":37600.0,"oi_day_low":37600.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":62.3,"high":76.35,"low":62.3,"close":68.05},"depth":{"buy":[{"quantity":175,"price":67.55,"orders":1},{"quantity":350,"price":67.45,"orders":2},{"quantity":350,"price":67.25,"orders":2},{"quantity":350,"price":67.1,"orders":2},{"quantity":175,"price":67.05,"orders":1}],"sell":[{"quantity":350,"price":68.1,"orders":2},{"quantity":175,"price":68.15,"orders":1},{"quantity":175,"price":68.2,"orders":1},{"quantity":175,"price":68.25,"orders":1},{"quantity":350,"price":68.3,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":68.05,"volume":659925,"average_price":68.87,"oi":464100.0,"net_change":-0.4,"total_buy_quantity":59325.0,"total_sell_quantity":62300.0,"lower_circuit_limit":3.45,"upper_circuit_limit":133.45,"last_trade_time":"1751968792329","oi_day_high":467425.0,"oi_day_low":411075.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":1.9,"high":2.15,"low":1.75,"close":1.8},"depth":{"buy":[{"quantity":3625,"price":1.9,"orders":1},{"quantity":10875,"price":1.85,"orders":3},{"quantity":47125,"price":1.8,"orders":6},{"quantity":7250,"price":1.75,"orders":2},{"quantity":3625,"price":1.7,"orders":1}],"sell":[{"quantity":10875,"price":2.0,"orders":3},{"quantity":39875,"price":2.05,"orders":4},{"quantity":7250,"price":2.1,"orders":2},{"quantity":3625,"price":2.15,"orders":1},{"quantity":3625,"price":2.2,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":1.8,"volume":32625,"average_price":1.87,"oi":206625.0,"net_change":-0.3,"total_buy_quantity":460375.0,"total_sell_quantity":518375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1751967614801","oi_day_high":213875.0,"oi_day_low":206625.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":66.1,"high":71.95,"low":56.5,"close":71.0},"depth":{"buy":[{"quantity":375,"price":67.1,"orders":1},{"quantity":750,"price":67.05,"orders":1},{"quantity":1875,"price":65.35,"orders":1},{"quantity":2625,"price":65.3,"orders":2},{"quantity":1875,"price":63.5,"orders":1}],"sell":[{"quantity":375,"price":73.95,"orders":1},{"quantity":375,"price":74.0,"orders":1},{"quantity":1125,"price":74.7,"orders":1},{"quantity":1500,"price":77.9,"orders":1},{"quantity":1875,"price":78.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":71.0,"volume":32250,"average_price":64.83,"oi":192750.0,"net_change":5.85,"total_buy_quantity":42000.0,"total_sell_quantity":40500.0,"lower_circuit_limit":7.2,"upper_circuit_limit":123.1,"last_trade_time":"1751968765412","oi_day_high":194625.0,"oi_day_low":192750.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":44.2,"high":50.0,"low":40.7,"close":43.8},"depth":{"buy":[{"quantity":675,"price":43.7,"orders":1},{"quantity":675,"price":43.65,"orders":1},{"quantity":675,"price":43.4,"orders":1},{"quantity":675,"price":43.35,"orders":1},{"quantity":675,"price":43.3,"orders":1}],"sell":[{"quantity":675,"price":44.65,"orders":1},{"quantity":675,"price":44.7,"orders":1},{"quantity":675,"price":44.75,"orders":1},{"quantity":675,"price":44.85,"orders":1},{"quantity":1350,"price":45.05,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":43.8,"volume":40500,"average_price":44.95,"oi":181575.0,"net_change":-2.05,"total_buy_quantity":84375.0,"total_sell_quantity":86400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.6,"last_trade_time":"1751968610542","oi_day_high":187650.0,"oi_day_low":181575.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":15.55,"high":18.2,"low":13.15,"close":17.15},"depth":{"buy":[{"quantity":1400,"price":16.9,"orders":1},{"quantity":1400,"price":16.85,"orders":1},{"quantity":14000,"price":16.6,"orders":1},{"quantity":2800,"price":16.45,"orders":2},{"quantity":1400,"price":16.25,"orders":1}],"sell":[{"quantity":1400,"price":17.15,"orders":1},{"quantity":1400,"price":17.2,"orders":1},{"quantity":16800,"price":17.25,"orders":3},{"quantity":1400,"price":17.3,"orders":1},{"quantity":2800,"price":17.5,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":17.15,"volume":1198400,"average_price":16.21,"oi":813400.0,"net_change":1.85,"total_buy_quantity":365400.0,"total_sell_quantity":218400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1751968743056","oi_day_high":872200.0,"oi_day_low":813400.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":18.7,"high":21.3,"low":13.7,"close":14.8},"depth":{"buy":[{"quantity":2500,"price":14.8,"orders":2},{"quantity":1250,"price":14.65,"orders":1},{"quantity":3750,"price":14.6,"orders":3},{"quantity":2500,"price":14.5,"orders":2},{"quantity":1250,"price":14.45,"orders":1}],"sell":[{"quantity":2500,"price":15.1,"orders":2},{"quantity":1250,"price":15.25,"orders":1},{"quantity":1250,"price":15.3,"orders":1},{"quantity":2500,"price":15.35,"orders":2},{"quantity":2500,"price":15.4,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":14.8,"volume":765000,"average_price":16.43,"oi":670000.0,"net_change":-1.6,"total_buy_quantity":291250.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1751968654061","oi_day_high":683750.0,"oi_day_low":621250.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":181.35,"high":194.5,"low":155.0,"close":172.6},"depth":{"buy":[{"quantity":150,"price":169.0,"orders":1},{"quantity":150,"price":168.0,"orders":1},{"quantity":150,"price":162.55,"orders":1},{"quantity":450,"price":158.05,"orders":1},{"quantity":150,"price":156.05,"orders":1}],"sell":[{"quantity":150,"price":173.8,"orders":1},{"quantity":150,"price":173.85,"orders":1},{"quantity":150,"price":174.3,"orders":1},{"quantity":150,"price":174.35,"orders":1},{"quantity":150,"price":175.45,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":172.6,"volume":26250,"average_price":170.68,"oi":30750.0,"net_change":-18.65,"total_buy_quantity":18600.0,"total_sell_quantity":19200.0,"lower_circuit_limit":41.9,"upper_circuit_limit":340.6,"last_trade_time":"1751968662565","oi_day_high":32700.0,"oi_day_low":29400.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":9.35,"high":10.1,"low":7.25,"close":8.1},"depth":{"buy":[{"quantity":1375,"price":8.15,"orders":1},{"quantity":4125,"price":8.1,"orders":3},{"quantity":1375,"price":8.05,"orders":1},{"quantity":1375,"price":7.95,"orders":1},{"quantity":2750,"price":7.9,"orders":2}],"sell":[{"quantity":15125,"price":8.3,"orders":6},{"quantity":2750,"price":8.4,"orders":2},{"quantity":1375,"price":8.45,"orders":1},{"quantity":4125,"price":8.5,"orders":3},{"quantity":2750,"price":8.75,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":8.1,"volume":937750,"average_price":8.37,"oi":3410000.0,"net_change":-1.0,"total_buy_quantity":281875.0,"total_sell_quantity":797500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1751968779507","oi_day_high":3444375.0,"oi_day_low":3235375.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":2.6,"high":2.85,"low":2.35,"close":2.6},"depth":{"buy":[{"quantity":38500,"price":2.6,"orders":5},{"quantity":66000,"price":2.55,"orders":8},{"quantity":203500,"price":2.5,"orders":14},{"quantity":71500,"price":2.45,"orders":9},{"quantity":71500,"price":2.4,"orders":9}],"sell":[{"quantity":11000,"price":2.65,"orders":2},{"quantity":170500,"price":2.7,"orders":16},{"quantity":192500,"price":2.75,"orders":15},{"quantity":154000,"price":2.8,"orders":13},{"quantity":110000,"price":2.85,"orders":13}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":2.6,"volume":7760500,"average_price":2.6,"oi":8833000.0,"net_change":0.0,"total_buy_quantity":4064500.0,"total_sell_quantity":2326500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1751968783132","oi_day_high":9080500.0,"oi_day_low":8822000.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":83.05,"high":83.1,"low":36.25,"close":52.9},"depth":{"buy":[{"quantity":250,"price":51.8,"orders":1},{"quantity":250,"price":51.75,"orders":1},{"quantity":250,"price":51.7,"orders":1},{"quantity":500,"price":51.65,"orders":2},{"quantity":250,"price":51.35,"orders":1}],"sell":[{"quantity":250,"price":52.2,"orders":1},{"quantity":250,"price":52.25,"orders":1},{"quantity":1500,"price":52.3,"orders":1},{"quantity":250,"price":52.85,"orders":1},{"quantity":250,"price":52.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":52.9,"volume":1661750,"average_price":51.94,"oi":437250.0,"net_change":-34.65,"total_buy_quantity":237000.0,"total_sell_quantity":65000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":205.25,"last_trade_time":"1751968796410","oi_day_high":448250.0,"oi_day_low":268500.0},"NSE_FO:M&MFIN25JUL270PE":{"ohlc":{"open":9.0,"high":9.85,"low":7.55,"close":7.65},"depth":{"buy":[{"quantity":2056,"price":7.6,"orders":1},{"quantity":2056,"price":7.55,"orders":1},{"quantity":4112,"price":7.5,"orders":2},{"quantity":4112,"price":7.45,"orders":2},{"quantity":14392,"price":7.35,"orders":2}],"sell":[{"quantity":2056,"price":7.8,"orders":1},{"quantity":2056,"price":8.0,"orders":1},{"quantity":16448,"price":8.05,"orders":2},{"quantity":2056,"price":8.1,"orders":1},{"quantity":2056,"price":8.2,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL270PE","last_price":7.65,"volume":283728,"average_price":8.63,"oi":988936.0,"net_change":-1.3,"total_buy_quantity":328960.0,"total_sell_quantity":273448.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1751968790659","oi_day_high":1060896.0,"oi_day_low":984824.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":168.0,"high":168.0,"low":168.0,"close":168.0},"depth":{"buy":[{"quantity":1200,"price":181.8,"orders":1},{"quantity":300,"price":181.75,"orders":1},{"quantity":1200,"price":179.05,"orders":1},{"quantity":1500,"price":177.7,"orders":1},{"quantity":3000,"price":175.05,"orders":1}],"sell":[{"quantity":1200,"price":211.5,"orders":1},{"quantity":300,"price":211.55,"orders":1},{"quantity":1200,"price":213.4,"orders":1},{"quantity":3000,"price":217.8,"orders":1},{"quantity":3000,"price":230.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":168.0,"volume":0,"average_price":0.0,"oi":14400.0,"net_change":0.0,"total_buy_quantity":19200.0,"total_sell_quantity":20400.0,"lower_circuit_limit":56.5,"upper_circuit_limit":279.5,"last_trade_time":"1751860499000","oi_day_high":14400.0,"oi_day_low":14400.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":1410.1,"high":1470.6,"low":1279.95,"close":1362.15},"depth":{"buy":[{"quantity":100,"price":1388.6,"orders":2},{"quantity":50,"price":1388.55,"orders":1},{"quantity":50,"price":1388.45,"orders":1},{"quantity":50,"price":1388.35,"orders":1},{"quantity":50,"price":1384.65,"orders":1}],"sell":[{"quantity":50,"price":1447.5,"orders":1},{"quantity":50,"price":1447.55,"orders":1},{"quantity":50,"price":1447.65,"orders":1},{"quantity":50,"price":1449.4,"orders":1},{"quantity":50,"price":1449.55,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":1362.15,"volume":700,"average_price":1376.34,"oi":18050.0,"net_change":-67.85,"total_buy_quantity":4800.0,"total_sell_quantity":5100.0,"lower_circuit_limit":511.05,"upper_circuit_limit":2348.95,"last_trade_time":"1751964215737","oi_day_high":18350.0,"oi_day_low":18050.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":70.55,"high":79.1,"low":61.8,"close":64.35},"depth":{"buy":[{"quantity":175,"price":63.35,"orders":1},{"quantity":175,"price":63.3,"orders":1},{"quantity":175,"price":63.15,"orders":1},{"quantity":175,"price":63.05,"orders":1},{"quantity":525,"price":63.0,"orders":2}],"sell":[{"quantity":350,"price":66.05,"orders":2},{"quantity":175,"price":66.95,"orders":1},{"quantity":350,"price":67.0,"orders":1},{"quantity":175,"price":70.0,"orders":1},{"quantity":175,"price":70.2,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":64.35,"volume":72975,"average_price":71.48,"oi":63525.0,"net_change":-6.25,"total_buy_quantity":28175.0,"total_sell_quantity":23975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.0,"last_trade_time":"1751968756780","oi_day_high":64750.0,"oi_day_low":60550.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":25.0,"high":27.75,"low":22.25,"close":26.8},"depth":{"buy":[{"quantity":350,"price":26.25,"orders":1},{"quantity":1050,"price":26.2,"orders":3},{"quantity":1050,"price":26.0,"orders":3},{"quantity":350,"price":25.25,"orders":1},{"quantity":2800,"price":25.2,"orders":1}],"sell":[{"quantity":700,"price":26.85,"orders":2},{"quantity":1050,"price":27.0,"orders":3},{"quantity":350,"price":27.4,"orders":1},{"quantity":700,"price":27.45,"orders":1},{"quantity":7000,"price":27.5,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":26.8,"volume":325500,"average_price":25.76,"oi":727650.0,"net_change":1.15,"total_buy_quantity":123200.0,"total_sell_quantity":144200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.75,"last_trade_time":"1751968770152","oi_day_high":783300.0,"oi_day_low":727650.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":9.4,"high":11.5,"low":7.2,"close":8.45},"depth":{"buy":[{"quantity":14500,"price":8.4,"orders":10},{"quantity":5800,"price":8.35,"orders":4},{"quantity":10150,"price":8.3,"orders":6},{"quantity":11600,"price":8.25,"orders":8},{"quantity":37700,"price":8.2,"orders":6}],"sell":[{"quantity":1450,"price":8.5,"orders":1},{"quantity":8700,"price":8.55,"orders":5},{"quantity":15950,"price":8.6,"orders":9},{"quantity":17400,"price":8.65,"orders":9},{"quantity":20300,"price":8.7,"orders":8}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":8.45,"volume":4992350,"average_price":9.11,"oi":2064800.0,"net_change":-0.45,"total_buy_quantity":591600.0,"total_sell_quantity":623500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1751968795095","oi_day_high":2250400.0,"oi_day_low":1626900.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":6.1,"high":8.2,"low":6.0,"close":6.65},"depth":{"buy":[{"quantity":2650,"price":6.65,"orders":1},{"quantity":2650,"price":6.6,"orders":1},{"quantity":2650,"price":6.5,"orders":1},{"quantity":2650,"price":6.45,"orders":1},{"quantity":2650,"price":6.4,"orders":1}],"sell":[{"quantity":2650,"price":6.9,"orders":1},{"quantity":2650,"price":6.95,"orders":1},{"quantity":2650,"price":7.3,"orders":1},{"quantity":15900,"price":7.8,"orders":2},{"quantity":7950,"price":8.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":6.65,"volume":381600,"average_price":7.21,"oi":535300.0,"net_change":-0.2,"total_buy_quantity":392200.0,"total_sell_quantity":302100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1751968748559","oi_day_high":537950.0,"oi_day_low":514100.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":19.35,"high":20.15,"low":17.25,"close":19.9},"depth":{"buy":[{"quantity":675,"price":19.4,"orders":1},{"quantity":1350,"price":19.35,"orders":2},{"quantity":675,"price":19.3,"orders":1},{"quantity":675,"price":19.25,"orders":1},{"quantity":675,"price":19.05,"orders":1}],"sell":[{"quantity":675,"price":19.9,"orders":1},{"quantity":1350,"price":19.95,"orders":2},{"quantity":675,"price":20.0,"orders":1},{"quantity":1350,"price":20.45,"orders":2},{"quantity":1350,"price":20.55,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":19.9,"volume":49275,"average_price":18.96,"oi":307800.0,"net_change":-0.9,"total_buy_quantity":290925.0,"total_sell_quantity":96525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.2,"last_trade_time":"1751968720353","oi_day_high":311175.0,"oi_day_low":299700.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":7.45,"high":8.8,"low":7.2,"close":7.9},"depth":{"buy":[{"quantity":3450,"price":7.8,"orders":1},{"quantity":13800,"price":7.75,"orders":4},{"quantity":10350,"price":7.7,"orders":3},{"quantity":6900,"price":7.65,"orders":2},{"quantity":3450,"price":7.55,"orders":1}],"sell":[{"quantity":3450,"price":7.9,"orders":1},{"quantity":6900,"price":7.95,"orders":2},{"quantity":6900,"price":8.0,"orders":2},{"quantity":6900,"price":8.05,"orders":2},{"quantity":3450,"price":8.15,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":7.9,"volume":217350,"average_price":8.05,"oi":1276500.0,"net_change":0.8,"total_buy_quantity":455400.0,"total_sell_quantity":438150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1751968664722","oi_day_high":1276500.0,"oi_day_low":1214400.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":1.9,"high":2.35,"low":1.9,"close":1.95},"depth":{"buy":[{"quantity":47250,"price":1.9,"orders":6},{"quantity":54000,"price":1.85,"orders":4},{"quantity":114750,"price":1.8,"orders":5},{"quantity":60750,"price":1.75,"orders":3},{"quantity":54000,"price":1.7,"orders":2}],"sell":[{"quantity":20250,"price":1.95,"orders":3},{"quantity":67500,"price":2.0,"orders":9},{"quantity":60750,"price":2.05,"orders":6},{"quantity":108000,"price":2.1,"orders":8},{"quantity":33750,"price":2.15,"orders":4}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":1.95,"volume":621000,"average_price":2.1,"oi":2963250.0,"net_change":0.0,"total_buy_quantity":1194750.0,"total_sell_quantity":1275750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1751968722308","oi_day_high":2963250.0,"oi_day_low":2882250.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":370.05,"high":379.05,"low":332.3,"close":343.0},"depth":{"buy":[{"quantity":100,"price":302.75,"orders":1},{"quantity":300,"price":302.7,"orders":1},{"quantity":100,"price":302.4,"orders":1},{"quantity":100,"price":302.35,"orders":1},{"quantity":100,"price":302.3,"orders":1}],"sell":[{"quantity":400,"price":379.55,"orders":2},{"quantity":100,"price":379.6,"orders":1},{"quantity":100,"price":379.7,"orders":1},{"quantity":500,"price":379.8,"orders":1},{"quantity":100,"price":380.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":343.0,"volume":2400,"average_price":353.88,"oi":16900.0,"net_change":-1.95,"total_buy_quantity":5700.0,"total_sell_quantity":13600.0,"lower_circuit_limit":142.05,"upper_circuit_limit":547.85,"last_trade_time":"1751968716044","oi_day_high":17900.0,"oi_day_low":16900.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":950.0,"high":950.0,"low":819.5,"close":819.5},"depth":{"buy":[{"quantity":15,"price":860.0,"orders":1},{"quantity":15,"price":859.95,"orders":1},{"quantity":15,"price":859.65,"orders":1},{"quantity":15,"price":827.7,"orders":1},{"quantity":45,"price":783.25,"orders":1}],"sell":[{"quantity":15,"price":1135.55,"orders":1},{"quantity":15,"price":1135.6,"orders":1},{"quantity":15,"price":1150.0,"orders":1},{"quantity":60,"price":1234.25,"orders":1},{"quantity":105,"price":1247.5,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":819.5,"volume":60,"average_price":895.5,"oi":1140.0,"net_change":-130.5,"total_buy_quantity":510.0,"total_sell_quantity":555.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2261.65,"last_trade_time":"1751955676738","oi_day_high":1170.0,"oi_day_low":1140.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":6.0,"high":6.45,"low":4.05,"close":4.15},"depth":{"buy":[{"quantity":7600,"price":4.05,"orders":4},{"quantity":13300,"price":4.0,"orders":7},{"quantity":5700,"price":3.95,"orders":3},{"quantity":20900,"price":3.9,"orders":5},{"quantity":17100,"price":3.85,"orders":2}],"sell":[{"quantity":3800,"price":4.15,"orders":2},{"quantity":3800,"price":4.2,"orders":2},{"quantity":9500,"price":4.25,"orders":3},{"quantity":1900,"price":4.3,"orders":1},{"quantity":1900,"price":4.35,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":4.15,"volume":513000,"average_price":4.64,"oi":742900.0,"net_change":-1.3,"total_buy_quantity":431300.0,"total_sell_quantity":402800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1751968793746","oi_day_high":744800.0,"oi_day_low":718200.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":16.15,"high":16.15,"low":10.9,"close":11.7},"depth":{"buy":[{"quantity":400,"price":11.65,"orders":1},{"quantity":1600,"price":11.5,"orders":1},{"quantity":400,"price":11.3,"orders":1},{"quantity":1600,"price":11.25,"orders":3},{"quantity":1200,"price":11.2,"orders":2}],"sell":[{"quantity":4400,"price":11.7,"orders":1},{"quantity":1200,"price":11.85,"orders":2},{"quantity":2000,"price":11.9,"orders":3},{"quantity":800,"price":11.95,"orders":2},{"quantity":800,"price":12.0,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":11.7,"volume":269600,"average_price":12.34,"oi":676800.0,"net_change":-4.9,"total_buy_quantity":175600.0,"total_sell_quantity":164800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1751968794857","oi_day_high":677600.0,"oi_day_low":628400.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":52.05,"high":66.25,"low":49.65,"close":57.05},"depth":{"buy":[{"quantity":1250,"price":56.65,"orders":2},{"quantity":1250,"price":56.6,"orders":2},{"quantity":625,"price":56.55,"orders":1},{"quantity":625,"price":56.5,"orders":1},{"quantity":11250,"price":55.35,"orders":4}],"sell":[{"quantity":1250,"price":57.6,"orders":2},{"quantity":625,"price":57.65,"orders":1},{"quantity":625,"price":57.75,"orders":1},{"quantity":1250,"price":57.8,"orders":2},{"quantity":625,"price":57.85,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":57.05,"volume":220000,"average_price":55.86,"oi":80000.0,"net_change":16.15,"total_buy_quantity":54375.0,"total_sell_quantity":68750.0,"lower_circuit_limit":14.5,"upper_circuit_limit":105.85,"last_trade_time":"1751968770155","oi_day_high":159375.0,"oi_day_low":80000.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":8.0,"high":8.3,"low":6.85,"close":7.2},"depth":{"buy":[{"quantity":3400,"price":7.3,"orders":2},{"quantity":1700,"price":7.2,"orders":1},{"quantity":1700,"price":7.05,"orders":1},{"quantity":15300,"price":7.0,"orders":2},{"quantity":1700,"price":6.85,"orders":1}],"sell":[{"quantity":1700,"price":7.55,"orders":1},{"quantity":1700,"price":7.6,"orders":1},{"quantity":1700,"price":7.8,"orders":1},{"quantity":1700,"price":7.85,"orders":1},{"quantity":13600,"price":7.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":7.2,"volume":56100,"average_price":7.72,"oi":287300.0,"net_change":-1.05,"total_buy_quantity":246500.0,"total_sell_quantity":255000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1751968409672","oi_day_high":299200.0,"oi_day_low":285600.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":72.8,"high":84.0,"low":54.0,"close":69.9},"depth":{"buy":[{"quantity":600,"price":67.5,"orders":3},{"quantity":200,"price":67.45,"orders":1},{"quantity":200,"price":67.4,"orders":1},{"quantity":200,"price":67.35,"orders":1},{"quantity":200,"price":67.15,"orders":1}],"sell":[{"quantity":200,"price":69.9,"orders":1},{"quantity":200,"price":69.95,"orders":1},{"quantity":400,"price":70.0,"orders":2},{"quantity":200,"price":70.15,"orders":1},{"quantity":1400,"price":70.5,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":69.9,"volume":101200,"average_price":67.05,"oi":95200.0,"net_change":-6.7,"total_buy_quantity":39800.0,"total_sell_quantity":32800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":175.95,"last_trade_time":"1751968770156","oi_day_high":97200.0,"oi_day_low":74000.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.5,"high":0.55,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":7576350,"price":0.5,"orders":15},{"quantity":22371675,"price":0.45,"orders":33},{"quantity":25873950,"price":0.4,"orders":66},{"quantity":26088375,"price":0.35,"orders":45},{"quantity":25373625,"price":0.3,"orders":35}],"sell":[{"quantity":11364525,"price":0.55,"orders":48},{"quantity":6289800,"price":0.6,"orders":29},{"quantity":4217025,"price":0.65,"orders":14},{"quantity":3430800,"price":0.7,"orders":11},{"quantity":3001950,"price":0.75,"orders":13}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.55,"volume":119792100,"average_price":0.47,"oi":2.2714755E8,"net_change":0.05,"total_buy_quantity":1.695387E8,"total_sell_quantity":4.1669925E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1751968791700","oi_day_high":2.324367E8,"oi_day_low":2.2571805E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":3.5,"high":4.6,"low":3.35,"close":3.8},"depth":{"buy":[{"quantity":13275,"price":3.65,"orders":3},{"quantity":13275,"price":3.6,"orders":3},{"quantity":13275,"price":3.55,"orders":3},{"quantity":44250,"price":3.5,"orders":3},{"quantity":8850,"price":3.45,"orders":2}],"sell":[{"quantity":8850,"price":3.75,"orders":2},{"quantity":8850,"price":3.8,"orders":2},{"quantity":57525,"price":3.85,"orders":6},{"quantity":8850,"price":3.9,"orders":2},{"quantity":8850,"price":3.95,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":3.8,"volume":787650,"average_price":4.19,"oi":380550.0,"net_change":0.1,"total_buy_quantity":805350.0,"total_sell_quantity":716850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1751968526888","oi_day_high":393825.0,"oi_day_low":300900.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":15.25,"high":15.95,"low":10.5,"close":10.5},"depth":{"buy":[{"quantity":10400,"price":10.5,"orders":6},{"quantity":3900,"price":10.45,"orders":3},{"quantity":2600,"price":10.4,"orders":2},{"quantity":1300,"price":10.35,"orders":1},{"quantity":2600,"price":10.3,"orders":2}],"sell":[{"quantity":1300,"price":10.6,"orders":1},{"quantity":1300,"price":10.65,"orders":1},{"quantity":2600,"price":10.7,"orders":2},{"quantity":5200,"price":10.75,"orders":4},{"quantity":9100,"price":10.8,"orders":5}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":10.5,"volume":1657500,"average_price":12.73,"oi":2468700.0,"net_change":-5.4,"total_buy_quantity":312000.0,"total_sell_quantity":331500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1751968791540","oi_day_high":2506400.0,"oi_day_low":2397200.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":10.95,"high":11.55,"low":9.75,"close":9.85},"depth":{"buy":[{"quantity":2700,"price":9.8,"orders":1},{"quantity":2700,"price":9.6,"orders":1},{"quantity":2700,"price":9.55,"orders":1},{"quantity":2700,"price":9.5,"orders":1},{"quantity":5400,"price":9.45,"orders":2}],"sell":[{"quantity":5400,"price":9.9,"orders":2},{"quantity":2700,"price":9.95,"orders":1},{"quantity":2700,"price":10.1,"orders":1},{"quantity":2700,"price":10.15,"orders":1},{"quantity":2700,"price":10.2,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":9.85,"volume":83700,"average_price":10.5,"oi":561600.0,"net_change":-1.55,"total_buy_quantity":191700.0,"total_sell_quantity":297000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1751968660010","oi_day_high":575100.0,"oi_day_low":561600.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":6.9,"high":14.0,"low":6.85,"close":9.9},"depth":{"buy":[{"quantity":1175,"price":9.55,"orders":1},{"quantity":2350,"price":9.5,"orders":2},{"quantity":2350,"price":9.45,"orders":2},{"quantity":1175,"price":9.4,"orders":1},{"quantity":10575,"price":9.2,"orders":2}],"sell":[{"quantity":1175,"price":9.85,"orders":1},{"quantity":1175,"price":9.9,"orders":1},{"quantity":3525,"price":9.95,"orders":3},{"quantity":8225,"price":10.0,"orders":1},{"quantity":2350,"price":10.15,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":9.9,"volume":1395900,"average_price":11.08,"oi":414775.0,"net_change":3.05,"total_buy_quantity":381875.0,"total_sell_quantity":256150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1751968740538","oi_day_high":504075.0,"oi_day_low":404200.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":106.9,"high":117.5,"low":89.35,"close":99.55},"depth":{"buy":[{"quantity":275,"price":97.25,"orders":1},{"quantity":275,"price":97.2,"orders":1},{"quantity":550,"price":97.15,"orders":2},{"quantity":275,"price":97.05,"orders":1},{"quantity":275,"price":96.8,"orders":1}],"sell":[{"quantity":550,"price":100.05,"orders":2},{"quantity":275,"price":100.1,"orders":1},{"quantity":275,"price":101.35,"orders":1},{"quantity":275,"price":101.4,"orders":1},{"quantity":550,"price":104.3,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":99.55,"volume":76725,"average_price":99.77,"oi":563200.0,"net_change":-9.4,"total_buy_quantity":25025.0,"total_sell_quantity":36575.0,"lower_circuit_limit":10.9,"upper_circuit_limit":207.0,"last_trade_time":"1751968735518","oi_day_high":575300.0,"oi_day_low":563200.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":3.05,"high":3.35,"low":2.5,"close":3.1},"depth":{"buy":[{"quantity":3150,"price":3.0,"orders":1},{"quantity":6300,"price":2.95,"orders":2},{"quantity":9450,"price":2.9,"orders":3},{"quantity":18900,"price":2.85,"orders":5},{"quantity":31500,"price":2.8,"orders":3}],"sell":[{"quantity":12600,"price":3.1,"orders":4},{"quantity":9450,"price":3.15,"orders":3},{"quantity":37800,"price":3.2,"orders":5},{"quantity":6300,"price":3.25,"orders":2},{"quantity":9450,"price":3.3,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":3.1,"volume":355950,"average_price":2.95,"oi":913500.0,"net_change":0.1,"total_buy_quantity":661500.0,"total_sell_quantity":604800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1751968197991","oi_day_high":913500.0,"oi_day_low":822150.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":27.3,"high":29.75,"low":22.25,"close":26.4},"depth":{"buy":[{"quantity":850,"price":25.95,"orders":1},{"quantity":1700,"price":25.8,"orders":2},{"quantity":850,"price":25.75,"orders":1},{"quantity":2550,"price":25.4,"orders":1},{"quantity":6800,"price":25.15,"orders":3}],"sell":[{"quantity":1700,"price":26.5,"orders":2},{"quantity":1700,"price":26.55,"orders":2},{"quantity":1700,"price":26.6,"orders":2},{"quantity":850,"price":26.65,"orders":1},{"quantity":850,"price":26.7,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":26.4,"volume":492150,"average_price":24.96,"oi":257550.0,"net_change":-3.2,"total_buy_quantity":119850.0,"total_sell_quantity":107100.0,"lower_circuit_limit":0.5,"upper_circuit_limit":58.7,"last_trade_time":"1751968794854","oi_day_high":323000.0,"oi_day_low":206550.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":160.95,"high":176.3,"low":118.25,"close":126.5},"depth":{"buy":[{"quantity":125,"price":125.45,"orders":1},{"quantity":125,"price":125.4,"orders":1},{"quantity":125,"price":125.05,"orders":1},{"quantity":125,"price":125.0,"orders":1},{"quantity":125,"price":124.35,"orders":1}],"sell":[{"quantity":250,"price":129.8,"orders":2},{"quantity":125,"price":129.85,"orders":1},{"quantity":125,"price":130.45,"orders":1},{"quantity":125,"price":130.5,"orders":1},{"quantity":250,"price":130.55,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":126.5,"volume":98125,"average_price":140.34,"oi":35750.0,"net_change":-27.3,"total_buy_quantity":9500.0,"total_sell_quantity":14750.0,"lower_circuit_limit":24.85,"upper_circuit_limit":282.75,"last_trade_time":"1751968757287","oi_day_high":38500.0,"oi_day_low":33125.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":58.25,"high":72.7,"low":56.9,"close":67.2},"depth":{"buy":[{"quantity":400,"price":67.05,"orders":1},{"quantity":1600,"price":67.0,"orders":4},{"quantity":400,"price":66.95,"orders":1},{"quantity":1200,"price":66.9,"orders":3},{"quantity":800,"price":66.85,"orders":2}],"sell":[{"quantity":800,"price":67.5,"orders":2},{"quantity":800,"price":67.55,"orders":2},{"quantity":1600,"price":67.6,"orders":4},{"quantity":800,"price":67.65,"orders":2},{"quantity":800,"price":67.7,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":67.2,"volume":647600,"average_price":64.38,"oi":1028000.0,"net_change":5.8,"total_buy_quantity":51600.0,"total_sell_quantity":87600.0,"lower_circuit_limit":13.6,"upper_circuit_limit":109.2,"last_trade_time":"1751968773151","oi_day_high":1107600.0,"oi_day_low":1028000.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":50.45,"high":50.45,"low":50.45,"close":50.45},"depth":{"buy":[{"quantity":7150,"price":52.25,"orders":4},{"quantity":1650,"price":52.2,"orders":1},{"quantity":5500,"price":49.55,"orders":1},{"quantity":2200,"price":49.25,"orders":1},{"quantity":6600,"price":48.75,"orders":2}],"sell":[{"quantity":2750,"price":58.9,"orders":2},{"quantity":2750,"price":59.55,"orders":1},{"quantity":1650,"price":59.7,"orders":1},{"quantity":3850,"price":60.4,"orders":2},{"quantity":2200,"price":60.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":50.45,"volume":0,"average_price":0.0,"oi":59400.0,"net_change":-2.1,"total_buy_quantity":53900.0,"total_sell_quantity":46200.0,"lower_circuit_limit":18.35,"upper_circuit_limit":86.75,"last_trade_time":"1751882319000","oi_day_high":63250.0,"oi_day_low":59400.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":9.2,"high":9.6,"low":7.4,"close":9.0},"depth":{"buy":[{"quantity":8924,"price":8.9,"orders":2},{"quantity":4462,"price":8.8,"orders":1},{"quantity":4462,"price":8.75,"orders":1},{"quantity":35696,"price":8.25,"orders":2},{"quantity":26772,"price":8.2,"orders":2}],"sell":[{"quantity":8924,"price":9.05,"orders":2},{"quantity":4462,"price":9.2,"orders":1},{"quantity":26772,"price":9.25,"orders":4},{"quantity":4462,"price":9.3,"orders":1},{"quantity":4462,"price":9.35,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":9.0,"volume":1164582,"average_price":8.41,"oi":1592934.0,"net_change":-0.2,"total_buy_quantity":414966.0,"total_sell_quantity":464048.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1751968769050","oi_day_high":1704484.0,"oi_day_low":1592934.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":4.3,"high":4.7,"low":3.6,"close":4.35},"depth":{"buy":[{"quantity":7500,"price":4.3,"orders":2},{"quantity":41250,"price":4.25,"orders":8},{"quantity":26250,"price":4.2,"orders":6},{"quantity":30000,"price":4.15,"orders":7},{"quantity":15000,"price":4.1,"orders":4}],"sell":[{"quantity":11250,"price":4.4,"orders":3},{"quantity":26250,"price":4.45,"orders":7},{"quantity":7500,"price":4.5,"orders":2},{"quantity":11250,"price":4.55,"orders":3},{"quantity":26250,"price":4.6,"orders":5}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":4.35,"volume":3356250,"average_price":4.19,"oi":5527500.0,"net_change":0.3,"total_buy_quantity":993750.0,"total_sell_quantity":1342500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1751968792768","oi_day_high":5891250.0,"oi_day_low":5355000.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":49.75,"high":59.05,"low":47.2,"close":52.9},"depth":{"buy":[{"quantity":550,"price":49.95,"orders":1},{"quantity":550,"price":49.9,"orders":1},{"quantity":550,"price":48.9,"orders":1},{"quantity":550,"price":47.6,"orders":1},{"quantity":5500,"price":47.55,"orders":1}],"sell":[{"quantity":550,"price":53.1,"orders":1},{"quantity":550,"price":53.15,"orders":1},{"quantity":550,"price":53.4,"orders":1},{"quantity":1650,"price":55.45,"orders":1},{"quantity":550,"price":56.05,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":52.9,"volume":13200,"average_price":52.81,"oi":40150.0,"net_change":5.1,"total_buy_quantity":42350.0,"total_sell_quantity":58300.0,"lower_circuit_limit":3.7,"upper_circuit_limit":91.9,"last_trade_time":"1751968682046","oi_day_high":42900.0,"oi_day_low":38500.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":161.0,"high":161.6,"low":147.0,"close":149.05},"depth":{"buy":[{"quantity":350,"price":151.6,"orders":2},{"quantity":175,"price":151.55,"orders":1},{"quantity":175,"price":151.2,"orders":1},{"quantity":700,"price":144.75,"orders":1},{"quantity":175,"price":144.05,"orders":1}],"sell":[{"quantity":175,"price":156.6,"orders":1},{"quantity":175,"price":156.65,"orders":1},{"quantity":175,"price":158.55,"orders":1},{"quantity":175,"price":159.95,"orders":1},{"quantity":875,"price":163.45,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":149.05,"volume":2800,"average_price":154.83,"oi":6475.0,"net_change":-55.05,"total_buy_quantity":4025.0,"total_sell_quantity":17150.0,"lower_circuit_limit":15.0,"upper_circuit_limit":393.2,"last_trade_time":"1751966772305","oi_day_high":6475.0,"oi_day_low":5425.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":3.25,"high":3.35,"low":2.75,"close":2.75},"depth":{"buy":[{"quantity":23500,"price":2.7,"orders":5},{"quantity":65800,"price":2.65,"orders":4},{"quantity":9400,"price":2.6,"orders":2},{"quantity":18800,"price":2.55,"orders":3},{"quantity":65800,"price":2.5,"orders":5}],"sell":[{"quantity":4700,"price":2.8,"orders":1},{"quantity":23500,"price":2.85,"orders":5},{"quantity":37600,"price":2.9,"orders":6},{"quantity":61100,"price":2.95,"orders":6},{"quantity":4700,"price":3.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":2.75,"volume":996400,"average_price":3.06,"oi":1715500.0,"net_change":-0.7,"total_buy_quantity":991700.0,"total_sell_quantity":803700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1751968696487","oi_day_high":1762500.0,"oi_day_low":1682600.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":8.6,"high":8.6,"low":6.5,"close":7.0},"depth":{"buy":[{"quantity":3750,"price":6.9,"orders":5},{"quantity":3750,"price":6.85,"orders":2},{"quantity":3750,"price":6.8,"orders":4},{"quantity":1250,"price":6.75,"orders":2},{"quantity":6875,"price":6.7,"orders":3}],"sell":[{"quantity":3125,"price":7.1,"orders":4},{"quantity":625,"price":7.15,"orders":1},{"quantity":1250,"price":7.2,"orders":2},{"quantity":6250,"price":7.25,"orders":3},{"quantity":6250,"price":7.3,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":7.0,"volume":931875,"average_price":7.57,"oi":1401875.0,"net_change":-1.4,"total_buy_quantity":349375.0,"total_sell_quantity":191250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1751968785336","oi_day_high":1424375.0,"oi_day_low":1302500.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":3.95,"high":4.5,"low":2.9,"close":4.35},"depth":{"buy":[{"quantity":11100,"price":4.35,"orders":4},{"quantity":22200,"price":4.3,"orders":6},{"quantity":11100,"price":4.25,"orders":4},{"quantity":8325,"price":4.2,"orders":3},{"quantity":11100,"price":4.15,"orders":4}],"sell":[{"quantity":13875,"price":4.45,"orders":2},{"quantity":16650,"price":4.5,"orders":6},{"quantity":36075,"price":4.55,"orders":4},{"quantity":5550,"price":4.6,"orders":2},{"quantity":8325,"price":4.65,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":4.35,"volume":2999775,"average_price":3.71,"oi":3243975.0,"net_change":0.35,"total_buy_quantity":804750.0,"total_sell_quantity":804750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1751968763221","oi_day_high":3832275.0,"oi_day_low":3243975.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":1.15,"high":1.2,"low":0.9,"close":1.05},"depth":{"buy":[{"quantity":148500,"price":1.0,"orders":4},{"quantity":94500,"price":0.95,"orders":6},{"quantity":81000,"price":0.9,"orders":6},{"quantity":216000,"price":0.85,"orders":8},{"quantity":432000,"price":0.8,"orders":7}],"sell":[{"quantity":121500,"price":1.1,"orders":8},{"quantity":54000,"price":1.15,"orders":4},{"quantity":81000,"price":1.2,"orders":5},{"quantity":54000,"price":1.25,"orders":4},{"quantity":229500,"price":1.3,"orders":6}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":1.05,"volume":2403000,"average_price":1.03,"oi":5697000.0,"net_change":0.0,"total_buy_quantity":7263000.0,"total_sell_quantity":2781000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1751968784776","oi_day_high":5940000.0,"oi_day_low":5494500.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":8.9,"high":9.2,"low":7.75,"close":8.3},"depth":{"buy":[{"quantity":5000,"price":8.2,"orders":1},{"quantity":10000,"price":8.15,"orders":2},{"quantity":15000,"price":8.1,"orders":3},{"quantity":15000,"price":8.05,"orders":3},{"quantity":55000,"price":8.0,"orders":5}],"sell":[{"quantity":5000,"price":8.25,"orders":1},{"quantity":10000,"price":8.3,"orders":2},{"quantity":10000,"price":8.35,"orders":2},{"quantity":15000,"price":8.4,"orders":3},{"quantity":10000,"price":8.45,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":8.3,"volume":1190000,"average_price":8.39,"oi":4435000.0,"net_change":-0.85,"total_buy_quantity":720000.0,"total_sell_quantity":605000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1751968739535","oi_day_high":4505000.0,"oi_day_low":4145000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":2.5,"high":2.5,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":44800,"price":1.25,"orders":3},{"quantity":102400,"price":1.2,"orders":10},{"quantity":44800,"price":1.15,"orders":6},{"quantity":44800,"price":1.1,"orders":7},{"quantity":51200,"price":1.05,"orders":6}],"sell":[{"quantity":121600,"price":1.3,"orders":9},{"quantity":70400,"price":1.35,"orders":9},{"quantity":76800,"price":1.4,"orders":9},{"quantity":44800,"price":1.45,"orders":7},{"quantity":38400,"price":1.5,"orders":5}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":1.25,"volume":5132800,"average_price":1.54,"oi":2675200.0,"net_change":-1.25,"total_buy_quantity":2233600.0,"total_sell_quantity":1516800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1751968795032","oi_day_high":2809600.0,"oi_day_low":1958400.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":160.0,"high":160.0,"low":115.0,"close":129.7},"depth":{"buy":[{"quantity":150,"price":128.3,"orders":1},{"quantity":150,"price":128.25,"orders":1},{"quantity":300,"price":127.85,"orders":2},{"quantity":150,"price":127.8,"orders":1},{"quantity":150,"price":127.75,"orders":1}],"sell":[{"quantity":300,"price":136.95,"orders":2},{"quantity":150,"price":137.0,"orders":1},{"quantity":150,"price":137.05,"orders":1},{"quantity":150,"price":137.1,"orders":1},{"quantity":300,"price":137.3,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":129.7,"volume":269850,"average_price":136.45,"oi":49500.0,"net_change":-61.2,"total_buy_quantity":19800.0,"total_sell_quantity":20850.0,"lower_circuit_limit":28.85,"upper_circuit_limit":352.95,"last_trade_time":"1751968794328","oi_day_high":56250.0,"oi_day_low":40350.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":7.95,"high":8.65,"low":7.15,"close":7.8},"depth":{"buy":[{"quantity":2000,"price":7.7,"orders":2},{"quantity":1000,"price":7.65,"orders":1},{"quantity":1000,"price":7.55,"orders":1},{"quantity":2000,"price":7.5,"orders":2},{"quantity":6000,"price":7.4,"orders":3}],"sell":[{"quantity":1000,"price":7.85,"orders":1},{"quantity":3000,"price":7.9,"orders":3},{"quantity":3000,"price":7.95,"orders":3},{"quantity":6000,"price":8.0,"orders":3},{"quantity":9000,"price":8.1,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":7.8,"volume":566000,"average_price":7.74,"oi":1371000.0,"net_change":-0.05,"total_buy_quantity":256000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1751968781102","oi_day_high":1371000.0,"oi_day_low":1341000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":13.25,"high":13.6,"low":9.1,"close":10.7},"depth":{"buy":[{"quantity":2000,"price":10.7,"orders":2},{"quantity":1000,"price":10.65,"orders":1},{"quantity":1000,"price":10.6,"orders":1},{"quantity":1000,"price":10.3,"orders":1},{"quantity":1000,"price":10.25,"orders":1}],"sell":[{"quantity":1000,"price":11.1,"orders":1},{"quantity":2000,"price":11.15,"orders":2},{"quantity":2000,"price":11.2,"orders":2},{"quantity":1000,"price":11.25,"orders":1},{"quantity":2000,"price":11.3,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":10.7,"volume":224000,"average_price":11.17,"oi":373000.0,"net_change":-2.75,"total_buy_quantity":234000.0,"total_sell_quantity":251000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1751968655909","oi_day_high":381000.0,"oi_day_low":368000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":10.1,"high":12.15,"low":9.5,"close":9.9},"depth":{"buy":[{"quantity":6000,"price":9.9,"orders":2},{"quantity":3000,"price":9.8,"orders":1},{"quantity":3000,"price":9.55,"orders":1},{"quantity":15000,"price":9.4,"orders":1},{"quantity":3000,"price":9.35,"orders":1}],"sell":[{"quantity":3000,"price":10.25,"orders":1},{"quantity":3000,"price":10.55,"orders":1},{"quantity":12000,"price":10.6,"orders":1},{"quantity":6000,"price":10.65,"orders":2},{"quantity":6000,"price":10.7,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":9.9,"volume":360000,"average_price":10.44,"oi":651000.0,"net_change":-0.5,"total_buy_quantity":234000.0,"total_sell_quantity":291000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1751968780659","oi_day_high":669000.0,"oi_day_low":645000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":16.45,"high":18.5,"low":14.25,"close":14.45},"depth":{"buy":[{"quantity":3825,"price":14.6,"orders":3},{"quantity":7650,"price":14.5,"orders":2},{"quantity":2550,"price":14.45,"orders":2},{"quantity":1275,"price":14.4,"orders":1},{"quantity":2550,"price":14.35,"orders":2}],"sell":[{"quantity":2550,"price":14.75,"orders":2},{"quantity":1275,"price":14.8,"orders":1},{"quantity":1275,"price":14.85,"orders":1},{"quantity":1275,"price":15.05,"orders":1},{"quantity":12750,"price":15.1,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":14.45,"volume":1225275,"average_price":15.63,"oi":4555575.0,"net_change":-2.45,"total_buy_quantity":256275.0,"total_sell_quantity":221850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1751968746195","oi_day_high":4628250.0,"oi_day_low":4374525.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":35.05,"high":35.45,"low":34.15,"close":35.45},"depth":{"buy":[{"quantity":700,"price":34.95,"orders":1},{"quantity":700,"price":34.9,"orders":1},{"quantity":700,"price":34.4,"orders":1},{"quantity":2100,"price":32.5,"orders":1},{"quantity":8400,"price":30.95,"orders":2}],"sell":[{"quantity":700,"price":36.4,"orders":1},{"quantity":700,"price":36.45,"orders":1},{"quantity":700,"price":37.1,"orders":1},{"quantity":1400,"price":38.0,"orders":1},{"quantity":2100,"price":38.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":35.45,"volume":4200,"average_price":34.85,"oi":101500.0,"net_change":-3.35,"total_buy_quantity":32200.0,"total_sell_quantity":66500.0,"lower_circuit_limit":10.3,"upper_circuit_limit":67.3,"last_trade_time":"1751968620977","oi_day_high":102200.0,"oi_day_low":100800.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":72.85,"high":72.85,"low":65.6,"close":65.8},"depth":{"buy":[{"quantity":800,"price":61.45,"orders":1},{"quantity":1600,"price":61.25,"orders":1},{"quantity":8000,"price":60.6,"orders":2},{"quantity":2400,"price":60.55,"orders":1},{"quantity":9600,"price":56.45,"orders":2}],"sell":[{"quantity":800,"price":65.6,"orders":1},{"quantity":800,"price":65.65,"orders":1},{"quantity":800,"price":65.75,"orders":1},{"quantity":800,"price":65.8,"orders":1},{"quantity":5600,"price":65.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":65.8,"volume":6400,"average_price":69.93,"oi":53600.0,"net_change":-7.9,"total_buy_quantity":72800.0,"total_sell_quantity":77600.0,"lower_circuit_limit":39.2,"upper_circuit_limit":110.3,"last_trade_time":"1751960144398","oi_day_high":56000.0,"oi_day_low":53600.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":187.3,"high":223.35,"low":182.65,"close":223.35},"depth":{"buy":[{"quantity":250,"price":219.85,"orders":1},{"quantity":250,"price":219.8,"orders":1},{"quantity":250,"price":219.6,"orders":1},{"quantity":1000,"price":212.15,"orders":1},{"quantity":1250,"price":211.15,"orders":1}],"sell":[{"quantity":250,"price":224.9,"orders":1},{"quantity":1000,"price":225.0,"orders":1},{"quantity":250,"price":228.1,"orders":1},{"quantity":1000,"price":233.85,"orders":1},{"quantity":2500,"price":241.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":223.35,"volume":12250,"average_price":206.77,"oi":36500.0,"net_change":43.0,"total_buy_quantity":19750.0,"total_sell_quantity":8750.0,"lower_circuit_limit":96.9,"upper_circuit_limit":263.8,"last_trade_time":"1751968793770","oi_day_high":36500.0,"oi_day_low":35000.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":480.0,"high":484.05,"low":389.2,"close":389.2},"depth":{"buy":[{"quantity":100,"price":387.1,"orders":1},{"quantity":100,"price":387.05,"orders":1},{"quantity":100,"price":387.0,"orders":1},{"quantity":100,"price":386.95,"orders":1},{"quantity":100,"price":386.75,"orders":1}],"sell":[{"quantity":100,"price":405.7,"orders":1},{"quantity":100,"price":405.75,"orders":1},{"quantity":200,"price":405.8,"orders":2},{"quantity":2100,"price":409.75,"orders":2},{"quantity":400,"price":434.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":389.2,"volume":1900,"average_price":438.19,"oi":19500.0,"net_change":34.15,"total_buy_quantity":12900.0,"total_sell_quantity":8000.0,"lower_circuit_limit":97.7,"upper_circuit_limit":612.4,"last_trade_time":"1751954569913","oi_day_high":20200.0,"oi_day_low":19500.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":6.15,"high":6.4,"low":4.05,"close":4.5},"depth":{"buy":[{"quantity":10800,"price":4.35,"orders":6},{"quantity":5400,"price":4.3,"orders":3},{"quantity":5400,"price":4.25,"orders":3},{"quantity":3600,"price":4.2,"orders":2},{"quantity":3600,"price":4.15,"orders":2}],"sell":[{"quantity":5400,"price":4.55,"orders":2},{"quantity":1800,"price":4.6,"orders":1},{"quantity":5400,"price":4.65,"orders":3},{"quantity":1800,"price":4.8,"orders":1},{"quantity":3600,"price":4.85,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":4.5,"volume":1593000,"average_price":4.83,"oi":1738800.0,"net_change":-2.3,"total_buy_quantity":365400.0,"total_sell_quantity":633600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1751968772247","oi_day_high":1753200.0,"oi_day_low":1425600.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":42.85,"high":51.85,"low":39.0,"close":43.3},"depth":{"buy":[{"quantity":250,"price":43.35,"orders":1},{"quantity":250,"price":43.3,"orders":1},{"quantity":250,"price":43.2,"orders":1},{"quantity":500,"price":43.15,"orders":2},{"quantity":250,"price":43.1,"orders":1}],"sell":[{"quantity":500,"price":44.0,"orders":2},{"quantity":250,"price":44.65,"orders":1},{"quantity":500,"price":44.7,"orders":2},{"quantity":250,"price":44.75,"orders":1},{"quantity":250,"price":44.85,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":43.3,"volume":235250,"average_price":44.93,"oi":109750.0,"net_change":-3.65,"total_buy_quantity":52000.0,"total_sell_quantity":52500.0,"lower_circuit_limit":5.25,"upper_circuit_limit":88.65,"last_trade_time":"1751968776272","oi_day_high":110250.0,"oi_day_low":92750.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":19.65,"high":20.95,"low":18.35,"close":19.7},"depth":{"buy":[{"quantity":2450,"price":19.35,"orders":2},{"quantity":12250,"price":19.3,"orders":1},{"quantity":1225,"price":19.05,"orders":1},{"quantity":1225,"price":18.55,"orders":1},{"quantity":3675,"price":18.25,"orders":1}],"sell":[{"quantity":1225,"price":20.95,"orders":1},{"quantity":2450,"price":21.45,"orders":2},{"quantity":9800,"price":21.7,"orders":3},{"quantity":6125,"price":21.8,"orders":1},{"quantity":12250,"price":21.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":19.7,"volume":241325,"average_price":19.58,"oi":2200100.0,"net_change":-0.1,"total_buy_quantity":200900.0,"total_sell_quantity":159250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1751968754969","oi_day_high":2273600.0,"oi_day_low":2195200.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":71.0,"high":72.55,"low":58.3,"close":58.8},"depth":{"buy":[{"quantity":375,"price":58.75,"orders":1},{"quantity":375,"price":58.7,"orders":1},{"quantity":375,"price":58.0,"orders":1},{"quantity":1500,"price":56.75,"orders":2},{"quantity":3000,"price":56.6,"orders":3}],"sell":[{"quantity":375,"price":60.05,"orders":1},{"quantity":375,"price":60.1,"orders":1},{"quantity":375,"price":60.2,"orders":1},{"quantity":375,"price":60.45,"orders":1},{"quantity":375,"price":60.6,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":58.8,"volume":48375,"average_price":63.97,"oi":67125.0,"net_change":-9.0,"total_buy_quantity":28500.0,"total_sell_quantity":49875.0,"lower_circuit_limit":18.4,"upper_circuit_limit":117.2,"last_trade_time":"1751968535159","oi_day_high":72000.0,"oi_day_low":59250.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":291.05,"high":315.0,"low":254.0,"close":278.85},"depth":{"buy":[{"quantity":150,"price":277.05,"orders":1},{"quantity":300,"price":277.0,"orders":2},{"quantity":150,"price":275.25,"orders":1},{"quantity":150,"price":273.9,"orders":1},{"quantity":750,"price":269.75,"orders":2}],"sell":[{"quantity":300,"price":280.0,"orders":2},{"quantity":150,"price":281.4,"orders":1},{"quantity":600,"price":288.15,"orders":1},{"quantity":600,"price":289.2,"orders":1},{"quantity":300,"price":290.0,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":278.85,"volume":29100,"average_price":278.54,"oi":298650.0,"net_change":-8.2,"total_buy_quantity":16050.0,"total_sell_quantity":15750.0,"lower_circuit_limit":47.35,"upper_circuit_limit":526.75,"last_trade_time":"1751968625978","oi_day_high":300000.0,"oi_day_low":295200.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":128.65,"high":129.3,"low":102.75,"close":110.0},"depth":{"buy":[{"quantity":175,"price":107.65,"orders":1},{"quantity":175,"price":107.6,"orders":1},{"quantity":175,"price":105.5,"orders":1},{"quantity":175,"price":105.45,"orders":1},{"quantity":175,"price":105.4,"orders":1}],"sell":[{"quantity":175,"price":110.25,"orders":1},{"quantity":175,"price":113.8,"orders":1},{"quantity":175,"price":113.95,"orders":1},{"quantity":875,"price":117.05,"orders":1},{"quantity":175,"price":119.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":110.0,"volume":14700,"average_price":114.7,"oi":16100.0,"net_change":-11.3,"total_buy_quantity":15050.0,"total_sell_quantity":11200.0,"lower_circuit_limit":7.4,"upper_circuit_limit":235.2,"last_trade_time":"1751968626019","oi_day_high":17150.0,"oi_day_low":13475.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":17.1,"high":20.9,"low":16.0,"close":17.0},"depth":{"buy":[{"quantity":2400,"price":16.8,"orders":1},{"quantity":1200,"price":16.75,"orders":1},{"quantity":1200,"price":16.7,"orders":1},{"quantity":3600,"price":16.65,"orders":3},{"quantity":2400,"price":16.6,"orders":2}],"sell":[{"quantity":1200,"price":17.05,"orders":1},{"quantity":1200,"price":17.1,"orders":1},{"quantity":1200,"price":17.15,"orders":1},{"quantity":2400,"price":17.2,"orders":2},{"quantity":1200,"price":17.25,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":17.0,"volume":976800,"average_price":18.15,"oi":668400.0,"net_change":-1.65,"total_buy_quantity":380400.0,"total_sell_quantity":276000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.65,"last_trade_time":"1751968791356","oi_day_high":694800.0,"oi_day_low":600000.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.7,"high":0.7,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":2332500,"price":0.6,"orders":27},{"quantity":5909000,"price":0.55,"orders":27},{"quantity":6593200,"price":0.5,"orders":26},{"quantity":4602800,"price":0.45,"orders":13},{"quantity":4136300,"price":0.4,"orders":11}],"sell":[{"quantity":435400,"price":0.65,"orders":9},{"quantity":1430600,"price":0.7,"orders":22},{"quantity":1088500,"price":0.75,"orders":16},{"quantity":1803800,"price":0.8,"orders":19},{"quantity":1057400,"price":0.85,"orders":13}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.65,"volume":15114600,"average_price":0.63,"oi":5.25279E7,"net_change":-0.05,"total_buy_quantity":3.8253E7,"total_sell_quantity":9734300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1751968792732","oi_day_high":5.3492E7,"oi_day_low":5.1626E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":37.7,"high":43.15,"low":31.15,"close":37.0},"depth":{"buy":[{"quantity":350,"price":36.85,"orders":1},{"quantity":700,"price":36.0,"orders":2},{"quantity":700,"price":35.95,"orders":2},{"quantity":4200,"price":35.9,"orders":3},{"quantity":350,"price":35.75,"orders":1}],"sell":[{"quantity":3500,"price":37.7,"orders":1},{"quantity":350,"price":38.35,"orders":1},{"quantity":700,"price":38.4,"orders":2},{"quantity":1050,"price":38.45,"orders":3},{"quantity":700,"price":39.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":37.0,"volume":1067850,"average_price":37.23,"oi":770700.0,"net_change":-2.95,"total_buy_quantity":256900.0,"total_sell_quantity":100100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.15,"last_trade_time":"1751968797028","oi_day_high":809550.0,"oi_day_low":733950.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":35.55,"high":36.0,"low":28.1,"close":29.0},"depth":{"buy":[{"quantity":625,"price":28.95,"orders":1},{"quantity":625,"price":28.9,"orders":1},{"quantity":1250,"price":28.85,"orders":2},{"quantity":625,"price":28.7,"orders":1},{"quantity":1250,"price":28.25,"orders":1}],"sell":[{"quantity":625,"price":29.95,"orders":1},{"quantity":625,"price":30.0,"orders":1},{"quantity":1250,"price":30.15,"orders":2},{"quantity":625,"price":30.4,"orders":1},{"quantity":1875,"price":30.95,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":29.0,"volume":419375,"average_price":32.55,"oi":503750.0,"net_change":-6.3,"total_buy_quantity":145000.0,"total_sell_quantity":88125.0,"lower_circuit_limit":3.65,"upper_circuit_limit":66.95,"last_trade_time":"1751968754380","oi_day_high":503750.0,"oi_day_low":458750.0},"NSE_FO:MPHASIS25JUL2800CE":{"ohlc":{"open":138.7,"high":186.25,"low":138.7,"close":168.0},"depth":{"buy":[{"quantity":275,"price":168.75,"orders":1},{"quantity":275,"price":168.7,"orders":1},{"quantity":275,"price":165.1,"orders":1},{"quantity":1100,"price":156.75,"orders":1},{"quantity":1375,"price":155.7,"orders":1}],"sell":[{"quantity":275,"price":180.25,"orders":1},{"quantity":275,"price":180.3,"orders":1},{"quantity":275,"price":180.4,"orders":1},{"quantity":275,"price":180.45,"orders":1},{"quantity":275,"price":180.55,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2800CE","last_price":168.0,"volume":51975,"average_price":156.28,"oi":97900.0,"net_change":20.0,"total_buy_quantity":14300.0,"total_sell_quantity":30250.0,"lower_circuit_limit":34.4,"upper_circuit_limit":261.6,"last_trade_time":"1751968469614","oi_day_high":103125.0,"oi_day_low":97075.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":33.75,"high":34.0,"low":20.95,"close":25.25},"depth":{"buy":[{"quantity":375,"price":25.2,"orders":1},{"quantity":375,"price":25.15,"orders":1},{"quantity":375,"price":25.1,"orders":1},{"quantity":375,"price":25.05,"orders":1},{"quantity":1125,"price":25.0,"orders":3}],"sell":[{"quantity":1875,"price":25.5,"orders":2},{"quantity":375,"price":25.75,"orders":1},{"quantity":750,"price":25.8,"orders":2},{"quantity":375,"price":25.85,"orders":1},{"quantity":750,"price":26.1,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":25.25,"volume":483375,"average_price":25.61,"oi":381750.0,"net_change":-11.25,"total_buy_quantity":109875.0,"total_sell_quantity":97125.0,"lower_circuit_limit":3.5,"upper_circuit_limit":69.5,"last_trade_time":"1751968780076","oi_day_high":400500.0,"oi_day_low":346500.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":2.45,"high":2.45,"low":2.45,"close":2.45},"depth":{"buy":[{"quantity":3175,"price":1.35,"orders":1},{"quantity":6350,"price":1.3,"orders":1},{"quantity":3175,"price":1.0,"orders":1},{"quantity":6350,"price":0.65,"orders":1},{"quantity":6350,"price":0.3,"orders":1}],"sell":[{"quantity":3175,"price":2.65,"orders":1},{"quantity":6350,"price":2.75,"orders":1},{"quantity":3175,"price":3.85,"orders":1},{"quantity":3175,"price":4.95,"orders":1},{"quantity":6350,"price":5.5,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":2.45,"volume":0,"average_price":0.0,"oi":482600.0,"net_change":0.0,"total_buy_quantity":34925.0,"total_sell_quantity":41275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1751623190000","oi_day_high":488950.0,"oi_day_low":482600.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":28.1,"high":29.6,"low":22.6,"close":28.45},"depth":{"buy":[{"quantity":500,"price":27.7,"orders":1},{"quantity":500,"price":27.35,"orders":1},{"quantity":500,"price":27.3,"orders":1},{"quantity":1000,"price":27.2,"orders":2},{"quantity":5000,"price":27.15,"orders":1}],"sell":[{"quantity":500,"price":28.25,"orders":1},{"quantity":500,"price":28.3,"orders":1},{"quantity":1000,"price":28.85,"orders":2},{"quantity":5500,"price":28.9,"orders":2},{"quantity":500,"price":28.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":28.45,"volume":262000,"average_price":26.6,"oi":348500.0,"net_change":-1.2,"total_buy_quantity":136000.0,"total_sell_quantity":117500.0,"lower_circuit_limit":0.65,"upper_circuit_limit":58.65,"last_trade_time":"1751968756915","oi_day_high":374500.0,"oi_day_low":348500.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":20.25,"high":26.9,"low":20.25,"close":21.7},"depth":{"buy":[{"quantity":1000,"price":21.25,"orders":1},{"quantity":1000,"price":21.2,"orders":1},{"quantity":1000,"price":21.15,"orders":1},{"quantity":1000,"price":21.0,"orders":1},{"quantity":2000,"price":20.75,"orders":2}],"sell":[{"quantity":2000,"price":21.75,"orders":2},{"quantity":1000,"price":21.8,"orders":1},{"quantity":2000,"price":22.45,"orders":2},{"quantity":1000,"price":23.35,"orders":1},{"quantity":5000,"price":24.2,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":21.7,"volume":61000,"average_price":23.85,"oi":486000.0,"net_change":0.15,"total_buy_quantity":120000.0,"total_sell_quantity":69000.0,"lower_circuit_limit":1.55,"upper_circuit_limit":41.55,"last_trade_time":"1751968358664","oi_day_high":486000.0,"oi_day_low":478000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":44.95,"high":47.35,"low":34.15,"close":45.0},"depth":{"buy":[{"quantity":650,"price":41.65,"orders":2},{"quantity":650,"price":41.6,"orders":2},{"quantity":325,"price":41.55,"orders":1},{"quantity":325,"price":41.15,"orders":1},{"quantity":325,"price":41.1,"orders":1}],"sell":[{"quantity":650,"price":45.75,"orders":2},{"quantity":325,"price":45.85,"orders":1},{"quantity":325,"price":45.9,"orders":1},{"quantity":650,"price":46.3,"orders":1},{"quantity":325,"price":47.45,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":45.0,"volume":50375,"average_price":41.79,"oi":110500.0,"net_change":-2.35,"total_buy_quantity":66625.0,"total_sell_quantity":41600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.2,"last_trade_time":"1751968785952","oi_day_high":115375.0,"oi_day_low":110500.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":125.6,"high":255.9,"low":125.6,"close":253.0},"depth":{"buy":[{"quantity":175,"price":250.35,"orders":1},{"quantity":175,"price":250.3,"orders":1},{"quantity":700,"price":250.25,"orders":2},{"quantity":175,"price":250.2,"orders":1},{"quantity":175,"price":250.15,"orders":1}],"sell":[{"quantity":875,"price":263.75,"orders":5},{"quantity":175,"price":263.8,"orders":1},{"quantity":6825,"price":263.9,"orders":7},{"quantity":175,"price":264.0,"orders":1},{"quantity":1925,"price":264.05,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":253.0,"volume":155925,"average_price":217.53,"oi":182875.0,"net_change":156.15,"total_buy_quantity":22050.0,"total_sell_quantity":24150.0,"lower_circuit_limit":17.1,"upper_circuit_limit":436.15,"last_trade_time":"1751968787712","oi_day_high":197050.0,"oi_day_low":182875.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":121.0,"high":127.85,"low":98.5,"close":110.0},"depth":{"buy":[{"quantity":150,"price":109.35,"orders":1},{"quantity":150,"price":109.2,"orders":1},{"quantity":150,"price":109.05,"orders":1},{"quantity":150,"price":107.5,"orders":1},{"quantity":150,"price":107.45,"orders":1}],"sell":[{"quantity":150,"price":109.95,"orders":1},{"quantity":300,"price":110.0,"orders":2},{"quantity":300,"price":110.65,"orders":1},{"quantity":300,"price":110.7,"orders":1},{"quantity":300,"price":110.9,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":110.0,"volume":258450,"average_price":110.42,"oi":191400.0,"net_change":-11.45,"total_buy_quantity":33000.0,"total_sell_quantity":34950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":269.85,"last_trade_time":"1751968793289","oi_day_high":191400.0,"oi_day_low":160950.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":101.5,"high":106.7,"low":101.5,"close":106.7},"depth":{"buy":[{"quantity":300,"price":108.0,"orders":1},{"quantity":1500,"price":107.95,"orders":1},{"quantity":300,"price":107.9,"orders":1},{"quantity":300,"price":107.8,"orders":1},{"quantity":300,"price":107.7,"orders":1}],"sell":[{"quantity":300,"price":121.7,"orders":1},{"quantity":300,"price":121.75,"orders":1},{"quantity":300,"price":121.8,"orders":1},{"quantity":300,"price":121.9,"orders":1},{"quantity":300,"price":122.05,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":106.7,"volume":900,"average_price":104.58,"oi":59400.0,"net_change":-1.75,"total_buy_quantity":24900.0,"total_sell_quantity":27300.0,"lower_circuit_limit":34.95,"upper_circuit_limit":181.95,"last_trade_time":"1751960877351","oi_day_high":59400.0,"oi_day_low":59400.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":13.25,"high":13.25,"low":11.1,"close":12.5},"depth":{"buy":[{"quantity":1400,"price":12.1,"orders":1},{"quantity":1400,"price":12.05,"orders":1},{"quantity":1400,"price":12.0,"orders":1},{"quantity":1400,"price":11.85,"orders":1},{"quantity":5600,"price":11.65,"orders":3}],"sell":[{"quantity":1400,"price":12.35,"orders":1},{"quantity":1400,"price":12.4,"orders":1},{"quantity":1400,"price":12.5,"orders":1},{"quantity":2800,"price":12.55,"orders":2},{"quantity":2800,"price":12.6,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":12.5,"volume":217000,"average_price":12.26,"oi":553000.0,"net_change":-2.15,"total_buy_quantity":236600.0,"total_sell_quantity":264600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1751968599934","oi_day_high":557200.0,"oi_day_low":518000.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":4.5,"high":5.85,"low":4.2,"close":4.75},"depth":{"buy":[{"quantity":16125,"price":4.65,"orders":5},{"quantity":6450,"price":4.6,"orders":2},{"quantity":6450,"price":4.55,"orders":2},{"quantity":6450,"price":4.5,"orders":2},{"quantity":6450,"price":4.45,"orders":2}],"sell":[{"quantity":9675,"price":4.8,"orders":3},{"quantity":9675,"price":4.85,"orders":3},{"quantity":19350,"price":4.9,"orders":6},{"quantity":9675,"price":4.95,"orders":3},{"quantity":22575,"price":5.0,"orders":7}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":4.75,"volume":2328450,"average_price":5.43,"oi":1899525.0,"net_change":-0.25,"total_buy_quantity":580500.0,"total_sell_quantity":657900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1751968785704","oi_day_high":2047875.0,"oi_day_low":1670550.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":10.15,"high":11.95,"low":9.05,"close":9.85},"depth":{"buy":[{"quantity":1050,"price":9.5,"orders":1},{"quantity":1050,"price":9.4,"orders":1},{"quantity":1050,"price":9.35,"orders":1},{"quantity":1050,"price":9.3,"orders":1},{"quantity":1050,"price":9.25,"orders":1}],"sell":[{"quantity":1050,"price":10.9,"orders":1},{"quantity":3150,"price":10.95,"orders":3},{"quantity":2100,"price":11.0,"orders":2},{"quantity":1050,"price":11.25,"orders":1},{"quantity":1050,"price":11.45,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":9.85,"volume":689850,"average_price":10.51,"oi":617400.0,"net_change":-0.7,"total_buy_quantity":225750.0,"total_sell_quantity":238350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1751968772350","oi_day_high":619500.0,"oi_day_low":540750.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":26.45,"high":26.45,"low":21.4,"close":22.45},"depth":{"buy":[{"quantity":800,"price":22.45,"orders":1},{"quantity":1600,"price":22.05,"orders":2},{"quantity":800,"price":22.0,"orders":1},{"quantity":800,"price":21.05,"orders":1},{"quantity":800,"price":21.0,"orders":1}],"sell":[{"quantity":800,"price":22.85,"orders":1},{"quantity":800,"price":22.9,"orders":1},{"quantity":800,"price":22.95,"orders":1},{"quantity":1600,"price":23.0,"orders":1},{"quantity":800,"price":23.3,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":22.45,"volume":259200,"average_price":22.89,"oi":599200.0,"net_change":-2.6,"total_buy_quantity":112800.0,"total_sell_quantity":130400.0,"lower_circuit_limit":4.7,"upper_circuit_limit":45.4,"last_trade_time":"1751968790382","oi_day_high":605600.0,"oi_day_low":584000.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":1857.95,"high":1857.95,"low":1857.95,"close":1857.95},"depth":{"buy":[{"quantity":75,"price":2856.2,"orders":1},{"quantity":25,"price":2856.15,"orders":1},{"quantity":100,"price":2853.75,"orders":1},{"quantity":125,"price":2833.25,"orders":1},{"quantity":250,"price":2831.45,"orders":1}],"sell":[{"quantity":25,"price":3235.0,"orders":1},{"quantity":100,"price":3244.8,"orders":1},{"quantity":250,"price":3296.85,"orders":1},{"quantity":250,"price":3446.2,"orders":1},{"quantity":250,"price":4311.55,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":1857.95,"volume":0,"average_price":0.0,"oi":225.0,"net_change":0.0,"total_buy_quantity":875.0,"total_sell_quantity":875.0,"lower_circuit_limit":2426.7,"upper_circuit_limit":5557.7,"last_trade_time":"1751524324000","oi_day_high":350.0,"oi_day_low":225.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":15.0,"high":19.4,"low":13.05,"close":19.25},"depth":{"buy":[{"quantity":1100,"price":19.1,"orders":1},{"quantity":1100,"price":19.0,"orders":1},{"quantity":1100,"price":18.85,"orders":1},{"quantity":1100,"price":18.8,"orders":1},{"quantity":12100,"price":18.75,"orders":2}],"sell":[{"quantity":4400,"price":19.3,"orders":4},{"quantity":3300,"price":19.35,"orders":3},{"quantity":4400,"price":19.45,"orders":4},{"quantity":18700,"price":19.5,"orders":6},{"quantity":1100,"price":19.6,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":19.25,"volume":2468400,"average_price":16.86,"oi":1453100.0,"net_change":2.85,"total_buy_quantity":415800.0,"total_sell_quantity":239800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1751968799141","oi_day_high":1523500.0,"oi_day_low":1438800.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":30.55,"high":37.25,"low":27.3,"close":28.1},"depth":{"buy":[{"quantity":475,"price":27.8,"orders":1},{"quantity":475,"price":27.75,"orders":1},{"quantity":1425,"price":27.7,"orders":3},{"quantity":1900,"price":27.65,"orders":3},{"quantity":1425,"price":27.6,"orders":2}],"sell":[{"quantity":475,"price":28.2,"orders":1},{"quantity":950,"price":28.25,"orders":2},{"quantity":950,"price":28.35,"orders":2},{"quantity":475,"price":28.65,"orders":1},{"quantity":1900,"price":28.9,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":28.1,"volume":774250,"average_price":32.41,"oi":601825.0,"net_change":-2.55,"total_buy_quantity":247000.0,"total_sell_quantity":101175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.65,"last_trade_time":"1751968799103","oi_day_high":603250.0,"oi_day_low":548625.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":7.2,"high":7.8,"low":6.2,"close":6.3},"depth":{"buy":[{"quantity":8000,"price":6.3,"orders":5},{"quantity":8000,"price":6.25,"orders":5},{"quantity":8000,"price":6.2,"orders":5},{"quantity":4800,"price":6.15,"orders":2},{"quantity":3200,"price":6.1,"orders":2}],"sell":[{"quantity":1600,"price":6.4,"orders":1},{"quantity":6400,"price":6.45,"orders":4},{"quantity":4800,"price":6.5,"orders":3},{"quantity":16000,"price":6.55,"orders":6},{"quantity":16000,"price":6.6,"orders":5}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":6.3,"volume":2120000,"average_price":7.01,"oi":5412800.0,"net_change":-0.8,"total_buy_quantity":371200.0,"total_sell_quantity":440000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1751968796049","oi_day_high":5553600.0,"oi_day_low":5412800.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":10.0,"high":10.0,"low":6.95,"close":7.35},"depth":{"buy":[{"quantity":3000,"price":7.3,"orders":4},{"quantity":20250,"price":7.25,"orders":9},{"quantity":11250,"price":7.2,"orders":8},{"quantity":19500,"price":7.15,"orders":11},{"quantity":15750,"price":7.1,"orders":10}],"sell":[{"quantity":8250,"price":7.4,"orders":5},{"quantity":38250,"price":7.45,"orders":13},{"quantity":11250,"price":7.5,"orders":10},{"quantity":12000,"price":7.55,"orders":9},{"quantity":12750,"price":7.6,"orders":4}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":7.35,"volume":5403000,"average_price":8.59,"oi":5744250.0,"net_change":-2.05,"total_buy_quantity":481500.0,"total_sell_quantity":582750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1751968798534","oi_day_high":5841000.0,"oi_day_low":5623500.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":332.0,"high":332.0,"low":193.2,"close":250.0},"depth":{"buy":[{"quantity":150,"price":251.6,"orders":2},{"quantity":75,"price":250.1,"orders":1},{"quantity":75,"price":245.0,"orders":1},{"quantity":75,"price":240.05,"orders":1},{"quantity":300,"price":235.9,"orders":2}],"sell":[{"quantity":75,"price":269.75,"orders":1},{"quantity":75,"price":270.1,"orders":1},{"quantity":75,"price":278.75,"orders":1},{"quantity":75,"price":279.95,"orders":1},{"quantity":150,"price":284.5,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":250.0,"volume":9975,"average_price":246.84,"oi":16050.0,"net_change":-91.25,"total_buy_quantity":12225.0,"total_sell_quantity":6900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":832.85,"last_trade_time":"1751967444398","oi_day_high":17850.0,"oi_day_low":16050.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":16.05,"high":18.55,"low":11.95,"close":15.3},"depth":{"buy":[{"quantity":950,"price":15.05,"orders":1},{"quantity":4750,"price":15.0,"orders":4},{"quantity":2850,"price":14.85,"orders":3},{"quantity":950,"price":14.8,"orders":1},{"quantity":950,"price":14.75,"orders":1}],"sell":[{"quantity":950,"price":15.2,"orders":1},{"quantity":950,"price":15.25,"orders":1},{"quantity":1900,"price":15.3,"orders":2},{"quantity":12350,"price":15.5,"orders":4},{"quantity":950,"price":15.55,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":15.3,"volume":1066850,"average_price":14.49,"oi":800850.0,"net_change":-0.9,"total_buy_quantity":232750.0,"total_sell_quantity":249850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1751968785900","oi_day_high":924350.0,"oi_day_low":779950.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":9.8,"high":9.8,"low":8.55,"close":8.65},"depth":{"buy":[{"quantity":6250,"price":8.5,"orders":2},{"quantity":3125,"price":8.45,"orders":1},{"quantity":3125,"price":8.2,"orders":1},{"quantity":6250,"price":8.15,"orders":2},{"quantity":9375,"price":8.1,"orders":1}],"sell":[{"quantity":3125,"price":8.65,"orders":1},{"quantity":3125,"price":8.7,"orders":1},{"quantity":3125,"price":8.75,"orders":1},{"quantity":6250,"price":8.95,"orders":2},{"quantity":3125,"price":9.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":8.65,"volume":62500,"average_price":9.01,"oi":153125.0,"net_change":-1.05,"total_buy_quantity":312500.0,"total_sell_quantity":312500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1751968273584","oi_day_high":159375.0,"oi_day_low":150000.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":18.5,"high":21.55,"low":16.0,"close":17.0},"depth":{"buy":[{"quantity":225,"price":16.15,"orders":1},{"quantity":225,"price":16.1,"orders":1},{"quantity":225,"price":16.05,"orders":1},{"quantity":225,"price":16.0,"orders":1},{"quantity":225,"price":15.95,"orders":1}],"sell":[{"quantity":225,"price":17.65,"orders":1},{"quantity":225,"price":17.7,"orders":1},{"quantity":225,"price":18.1,"orders":1},{"quantity":225,"price":18.5,"orders":1},{"quantity":225,"price":18.85,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":17.0,"volume":36225,"average_price":18.26,"oi":87075.0,"net_change":-3.7,"total_buy_quantity":52875.0,"total_sell_quantity":38475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.4,"last_trade_time":"1751968662172","oi_day_high":88425.0,"oi_day_low":83025.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":37.0,"high":37.0,"low":22.0,"close":23.7},"depth":{"buy":[{"quantity":775,"price":23.1,"orders":1},{"quantity":775,"price":22.95,"orders":1},{"quantity":1550,"price":22.9,"orders":2},{"quantity":775,"price":22.35,"orders":1},{"quantity":775,"price":22.05,"orders":1}],"sell":[{"quantity":775,"price":24.05,"orders":1},{"quantity":1550,"price":24.4,"orders":2},{"quantity":1550,"price":25.55,"orders":2},{"quantity":1550,"price":25.6,"orders":2},{"quantity":5425,"price":25.65,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":23.7,"volume":36425,"average_price":27.12,"oi":53475.0,"net_change":-9.3,"total_buy_quantity":120125.0,"total_sell_quantity":105400.0,"lower_circuit_limit":3.0,"upper_circuit_limit":63.0,"last_trade_time":"1751968283039","oi_day_high":53475.0,"oi_day_low":34100.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":155.25,"high":186.0,"low":136.05,"close":180.95},"depth":{"buy":[{"quantity":200,"price":176.2,"orders":1},{"quantity":600,"price":176.0,"orders":1},{"quantity":200,"price":175.0,"orders":1},{"quantity":1600,"price":165.45,"orders":3},{"quantity":1200,"price":163.85,"orders":2}],"sell":[{"quantity":200,"price":182.95,"orders":1},{"quantity":200,"price":183.0,"orders":1},{"quantity":200,"price":185.0,"orders":1},{"quantity":800,"price":195.65,"orders":2},{"quantity":1000,"price":196.25,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":180.95,"volume":12400,"average_price":162.42,"oi":36000.0,"net_change":32.95,"total_buy_quantity":12800.0,"total_sell_quantity":19600.0,"lower_circuit_limit":32.95,"upper_circuit_limit":263.05,"last_trade_time":"1751968725423","oi_day_high":38200.0,"oi_day_low":35400.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":139.0,"high":161.0,"low":118.9,"close":161.0},"depth":{"buy":[{"quantity":400,"price":159.3,"orders":2},{"quantity":200,"price":159.15,"orders":1},{"quantity":800,"price":155.95,"orders":1},{"quantity":800,"price":154.85,"orders":1},{"quantity":1800,"price":148.05,"orders":3}],"sell":[{"quantity":200,"price":163.6,"orders":1},{"quantity":200,"price":163.65,"orders":1},{"quantity":200,"price":163.8,"orders":1},{"quantity":800,"price":167.4,"orders":1},{"quantity":800,"price":168.75,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":161.0,"volume":51400,"average_price":140.49,"oi":28600.0,"net_change":30.15,"total_buy_quantity":40000.0,"total_sell_quantity":34000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":266.05,"last_trade_time":"1751968685018","oi_day_high":39400.0,"oi_day_low":28600.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":31.05,"high":31.8,"low":26.85,"close":28.65},"depth":{"buy":[{"quantity":925,"price":28.3,"orders":1},{"quantity":1850,"price":28.05,"orders":2},{"quantity":925,"price":27.85,"orders":1},{"quantity":1850,"price":27.8,"orders":2},{"quantity":3700,"price":27.6,"orders":1}],"sell":[{"quantity":925,"price":28.85,"orders":1},{"quantity":925,"price":28.9,"orders":1},{"quantity":925,"price":29.05,"orders":1},{"quantity":925,"price":29.1,"orders":1},{"quantity":925,"price":29.15,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":28.65,"volume":241425,"average_price":29.01,"oi":256225.0,"net_change":-2.9,"total_buy_quantity":65675.0,"total_sell_quantity":134125.0,"lower_circuit_limit":10.45,"upper_circuit_limit":52.65,"last_trade_time":"1751968535046","oi_day_high":295075.0,"oi_day_low":256225.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":5.45,"high":6.4,"low":5.2,"close":5.55},"depth":{"buy":[{"quantity":2625,"price":5.6,"orders":1},{"quantity":10500,"price":5.55,"orders":4},{"quantity":7875,"price":5.5,"orders":3},{"quantity":7875,"price":5.45,"orders":3},{"quantity":2625,"price":5.4,"orders":1}],"sell":[{"quantity":5250,"price":5.7,"orders":2},{"quantity":2625,"price":5.75,"orders":1},{"quantity":5250,"price":5.8,"orders":2},{"quantity":2625,"price":5.85,"orders":1},{"quantity":10500,"price":5.9,"orders":4}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":5.55,"volume":1580250,"average_price":5.77,"oi":3102750.0,"net_change":-0.05,"total_buy_quantity":553875.0,"total_sell_quantity":950250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1751968797106","oi_day_high":3115875.0,"oi_day_low":3024000.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":8.85,"high":10.05,"low":8.4,"close":9.55},"depth":{"buy":[{"quantity":6000,"price":9.5,"orders":2},{"quantity":6000,"price":9.45,"orders":2},{"quantity":3000,"price":9.4,"orders":1},{"quantity":6000,"price":9.35,"orders":2},{"quantity":18000,"price":9.3,"orders":2}],"sell":[{"quantity":6000,"price":9.6,"orders":2},{"quantity":3000,"price":9.65,"orders":1},{"quantity":3000,"price":9.7,"orders":1},{"quantity":9000,"price":9.75,"orders":3},{"quantity":30000,"price":9.8,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":9.55,"volume":687000,"average_price":9.14,"oi":951000.0,"net_change":0.7,"total_buy_quantity":474000.0,"total_sell_quantity":285000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1751968791041","oi_day_high":981000.0,"oi_day_low":897000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":6.4,"high":7.1,"low":5.65,"close":5.7},"depth":{"buy":[{"quantity":2500,"price":5.65,"orders":1},{"quantity":2500,"price":5.6,"orders":1},{"quantity":5000,"price":5.55,"orders":2},{"quantity":7500,"price":5.5,"orders":3},{"quantity":2500,"price":5.45,"orders":1}],"sell":[{"quantity":2500,"price":5.8,"orders":1},{"quantity":2500,"price":5.85,"orders":1},{"quantity":2500,"price":6.0,"orders":1},{"quantity":2500,"price":6.05,"orders":1},{"quantity":5000,"price":6.15,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":5.7,"volume":135000,"average_price":6.26,"oi":380000.0,"net_change":-0.3,"total_buy_quantity":477500.0,"total_sell_quantity":467500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1751968737546","oi_day_high":390000.0,"oi_day_low":380000.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":13.05,"high":13.05,"low":9.05,"close":9.8},"depth":{"buy":[{"quantity":800,"price":9.8,"orders":1},{"quantity":800,"price":9.75,"orders":1},{"quantity":3200,"price":9.65,"orders":2},{"quantity":3200,"price":9.6,"orders":4},{"quantity":2400,"price":9.55,"orders":3}],"sell":[{"quantity":2400,"price":9.95,"orders":3},{"quantity":7200,"price":10.0,"orders":5},{"quantity":2400,"price":10.05,"orders":3},{"quantity":2400,"price":10.1,"orders":3},{"quantity":2400,"price":10.15,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":9.8,"volume":3597600,"average_price":10.84,"oi":3660800.0,"net_change":-3.15,"total_buy_quantity":695200.0,"total_sell_quantity":264800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1751968797935","oi_day_high":3738400.0,"oi_day_low":3600800.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":50.05,"high":55.0,"low":48.0,"close":51.65},"depth":{"buy":[{"quantity":750,"price":49.7,"orders":1},{"quantity":750,"price":49.65,"orders":1},{"quantity":750,"price":49.6,"orders":1},{"quantity":750,"price":49.55,"orders":1},{"quantity":750,"price":49.1,"orders":1}],"sell":[{"quantity":750,"price":51.5,"orders":1},{"quantity":750,"price":51.55,"orders":1},{"quantity":3000,"price":53.0,"orders":2},{"quantity":750,"price":53.05,"orders":1},{"quantity":750,"price":53.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":51.65,"volume":30000,"average_price":51.62,"oi":86250.0,"net_change":2.6,"total_buy_quantity":54000.0,"total_sell_quantity":98250.0,"lower_circuit_limit":1.05,"upper_circuit_limit":97.05,"last_trade_time":"1751968250947","oi_day_high":86250.0,"oi_day_low":82500.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":340.0,"high":352.55,"low":182.6,"close":210.0},"depth":{"buy":[{"quantity":125,"price":208.05,"orders":1},{"quantity":250,"price":208.0,"orders":2},{"quantity":125,"price":207.4,"orders":1},{"quantity":125,"price":207.35,"orders":1},{"quantity":125,"price":207.3,"orders":1}],"sell":[{"quantity":250,"price":210.35,"orders":2},{"quantity":125,"price":211.6,"orders":1},{"quantity":125,"price":211.65,"orders":1},{"quantity":250,"price":213.25,"orders":2},{"quantity":125,"price":213.3,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":210.0,"volume":478625,"average_price":224.17,"oi":126875.0,"net_change":-114.1,"total_buy_quantity":22750.0,"total_sell_quantity":26375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":678.2,"last_trade_time":"1751968758995","oi_day_high":135875.0,"oi_day_low":96125.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":17.3,"high":20.75,"low":16.35,"close":20.05},"depth":{"buy":[{"quantity":2850,"price":20.0,"orders":1},{"quantity":2850,"price":19.95,"orders":1},{"quantity":2850,"price":19.9,"orders":1},{"quantity":2850,"price":19.85,"orders":1},{"quantity":14250,"price":19.65,"orders":2}],"sell":[{"quantity":5700,"price":20.15,"orders":2},{"quantity":8550,"price":20.2,"orders":3},{"quantity":5700,"price":20.25,"orders":2},{"quantity":2850,"price":20.35,"orders":1},{"quantity":5700,"price":20.4,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":20.05,"volume":1111500,"average_price":19.41,"oi":2356950.0,"net_change":2.55,"total_buy_quantity":322050.0,"total_sell_quantity":812250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1751968796427","oi_day_high":2610600.0,"oi_day_low":2356950.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":1.65,"high":2.0,"low":1.55,"close":1.65},"depth":{"buy":[{"quantity":46700,"price":1.55,"orders":4},{"quantity":105075,"price":1.5,"orders":4},{"quantity":23350,"price":1.45,"orders":2},{"quantity":70050,"price":1.35,"orders":3},{"quantity":35025,"price":1.3,"orders":3}],"sell":[{"quantity":11675,"price":1.65,"orders":1},{"quantity":70050,"price":1.7,"orders":3},{"quantity":11675,"price":1.75,"orders":1},{"quantity":140100,"price":1.85,"orders":3},{"quantity":116750,"price":1.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":1.65,"volume":607100,"average_price":1.72,"oi":3537525.0,"net_change":-0.2,"total_buy_quantity":653800.0,"total_sell_quantity":817250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1751968577227","oi_day_high":3607575.0,"oi_day_low":3514175.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":2.7,"high":3.7,"low":2.6,"close":3.35},"depth":{"buy":[{"quantity":2500,"price":3.25,"orders":1},{"quantity":5000,"price":3.2,"orders":2},{"quantity":7500,"price":3.15,"orders":3},{"quantity":7500,"price":3.1,"orders":3},{"quantity":22500,"price":3.05,"orders":2}],"sell":[{"quantity":7500,"price":3.35,"orders":3},{"quantity":7500,"price":3.4,"orders":3},{"quantity":5000,"price":3.45,"orders":2},{"quantity":7500,"price":3.5,"orders":3},{"quantity":17500,"price":3.55,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":3.35,"volume":962500,"average_price":3.24,"oi":1172500.0,"net_change":0.55,"total_buy_quantity":477500.0,"total_sell_quantity":442500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1751968785031","oi_day_high":1215000.0,"oi_day_low":1167500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":38.15,"high":42.3,"low":28.85,"close":36.95},"depth":{"buy":[{"quantity":375,"price":36.1,"orders":1},{"quantity":375,"price":36.0,"orders":1},{"quantity":375,"price":35.75,"orders":1},{"quantity":375,"price":35.65,"orders":1},{"quantity":750,"price":34.55,"orders":1}],"sell":[{"quantity":375,"price":36.85,"orders":1},{"quantity":375,"price":36.9,"orders":1},{"quantity":375,"price":36.95,"orders":1},{"quantity":375,"price":37.0,"orders":1},{"quantity":375,"price":37.3,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":36.95,"volume":67125,"average_price":34.79,"oi":156000.0,"net_change":-5.9,"total_buy_quantity":175125.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.2,"last_trade_time":"1751968263832","oi_day_high":159375.0,"oi_day_low":147000.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":38.5,"high":48.85,"low":32.0,"close":48.0},"depth":{"buy":[{"quantity":275,"price":47.4,"orders":1},{"quantity":275,"price":46.75,"orders":1},{"quantity":550,"price":46.7,"orders":2},{"quantity":825,"price":46.65,"orders":3},{"quantity":275,"price":46.6,"orders":1}],"sell":[{"quantity":275,"price":48.1,"orders":1},{"quantity":825,"price":48.2,"orders":2},{"quantity":1375,"price":48.25,"orders":3},{"quantity":275,"price":48.3,"orders":1},{"quantity":550,"price":48.35,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":48.0,"volume":627550,"average_price":41.11,"oi":518650.0,"net_change":5.2,"total_buy_quantity":138325.0,"total_sell_quantity":73975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.0,"last_trade_time":"1751968787079","oi_day_high":539825.0,"oi_day_low":511775.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":1.7,"high":1.75,"low":1.25,"close":1.4},"depth":{"buy":[{"quantity":13000,"price":1.4,"orders":2},{"quantity":32500,"price":1.35,"orders":5},{"quantity":26000,"price":1.3,"orders":4},{"quantity":19500,"price":1.25,"orders":2},{"quantity":6500,"price":1.2,"orders":1}],"sell":[{"quantity":32500,"price":1.5,"orders":5},{"quantity":19500,"price":1.55,"orders":3},{"quantity":19500,"price":1.6,"orders":3},{"quantity":13000,"price":1.65,"orders":2},{"quantity":19500,"price":1.7,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":1.4,"volume":949000,"average_price":1.41,"oi":4511000.0,"net_change":-0.1,"total_buy_quantity":1690000.0,"total_sell_quantity":1072500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1751968757445","oi_day_high":4660500.0,"oi_day_low":4511000.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":94.95,"high":116.0,"low":84.15,"close":90.3},"depth":{"buy":[{"quantity":200,"price":87.5,"orders":1},{"quantity":400,"price":87.45,"orders":2},{"quantity":200,"price":87.35,"orders":1},{"quantity":200,"price":87.25,"orders":1},{"quantity":600,"price":87.1,"orders":2}],"sell":[{"quantity":200,"price":90.0,"orders":1},{"quantity":200,"price":91.4,"orders":1},{"quantity":200,"price":91.45,"orders":1},{"quantity":400,"price":92.9,"orders":2},{"quantity":400,"price":92.95,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":90.3,"volume":249200,"average_price":102.0,"oi":418800.0,"net_change":-1.5,"total_buy_quantity":15600.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.35,"upper_circuit_limit":183.25,"last_trade_time":"1751968739892","oi_day_high":439400.0,"oi_day_low":418600.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":39.15,"high":44.8,"low":33.2,"close":37.45},"depth":{"buy":[{"quantity":600,"price":36.25,"orders":1},{"quantity":1200,"price":36.2,"orders":2},{"quantity":600,"price":36.15,"orders":1},{"quantity":600,"price":36.1,"orders":1},{"quantity":600,"price":36.05,"orders":1}],"sell":[{"quantity":600,"price":41.85,"orders":1},{"quantity":600,"price":41.9,"orders":1},{"quantity":600,"price":41.95,"orders":1},{"quantity":2400,"price":43.4,"orders":2},{"quantity":1200,"price":43.45,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":37.45,"volume":330000,"average_price":39.51,"oi":811200.0,"net_change":-3.85,"total_buy_quantity":190800.0,"total_sell_quantity":51600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.6,"last_trade_time":"1751968791140","oi_day_high":813600.0,"oi_day_low":710400.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":138.2,"high":156.8,"low":130.0,"close":155.95},"depth":{"buy":[{"quantity":325,"price":156.1,"orders":1},{"quantity":325,"price":155.85,"orders":1},{"quantity":1300,"price":151.45,"orders":1},{"quantity":975,"price":150.2,"orders":1},{"quantity":1300,"price":146.15,"orders":1}],"sell":[{"quantity":975,"price":160.35,"orders":3},{"quantity":325,"price":160.4,"orders":1},{"quantity":325,"price":160.8,"orders":1},{"quantity":325,"price":161.55,"orders":1},{"quantity":325,"price":163.25,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":155.95,"volume":12025,"average_price":143.99,"oi":115700.0,"net_change":16.5,"total_buy_quantity":19175.0,"total_sell_quantity":36725.0,"lower_circuit_limit":23.3,"upper_circuit_limit":255.6,"last_trade_time":"1751968430553","oi_day_high":118950.0,"oi_day_low":115700.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":9.95,"high":11.35,"low":6.45,"close":7.85},"depth":{"buy":[{"quantity":1325,"price":7.75,"orders":1},{"quantity":1325,"price":7.7,"orders":1},{"quantity":2650,"price":7.65,"orders":2},{"quantity":2650,"price":7.6,"orders":1},{"quantity":2650,"price":7.45,"orders":1}],"sell":[{"quantity":1325,"price":8.15,"orders":1},{"quantity":2650,"price":8.2,"orders":2},{"quantity":1325,"price":8.25,"orders":1},{"quantity":2650,"price":8.3,"orders":1},{"quantity":3975,"price":8.4,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":7.85,"volume":703575,"average_price":7.84,"oi":817525.0,"net_change":-2.05,"total_buy_quantity":272950.0,"total_sell_quantity":205375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1751968785183","oi_day_high":824150.0,"oi_day_low":625400.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":7.45,"high":7.95,"low":6.8,"close":7.1},"depth":{"buy":[{"quantity":8000,"price":7.2,"orders":1},{"quantity":8000,"price":7.15,"orders":1},{"quantity":16000,"price":7.1,"orders":2},{"quantity":8000,"price":7.05,"orders":1},{"quantity":48000,"price":6.85,"orders":2}],"sell":[{"quantity":8000,"price":7.35,"orders":1},{"quantity":8000,"price":7.4,"orders":1},{"quantity":8000,"price":7.55,"orders":1},{"quantity":8000,"price":7.7,"orders":1},{"quantity":32000,"price":7.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":7.1,"volume":144000,"average_price":7.25,"oi":1448000.0,"net_change":-0.75,"total_buy_quantity":656000.0,"total_sell_quantity":624000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1751959556497","oi_day_high":1456000.0,"oi_day_low":1424000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":4.8,"high":6.95,"low":4.3,"close":6.9},"depth":{"buy":[{"quantity":800,"price":6.45,"orders":1},{"quantity":1600,"price":6.4,"orders":2},{"quantity":1600,"price":6.35,"orders":2},{"quantity":800,"price":6.3,"orders":1},{"quantity":800,"price":6.2,"orders":1}],"sell":[{"quantity":9600,"price":6.95,"orders":1},{"quantity":13600,"price":7.0,"orders":5},{"quantity":800,"price":7.05,"orders":1},{"quantity":1600,"price":7.1,"orders":1},{"quantity":800,"price":7.3,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":6.9,"volume":345600,"average_price":5.67,"oi":756000.0,"net_change":1.8,"total_buy_quantity":338400.0,"total_sell_quantity":164800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1751968795234","oi_day_high":804800.0,"oi_day_low":748800.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":101.65,"high":101.65,"low":101.55,"close":101.55},"depth":{"buy":[{"quantity":350,"price":104.0,"orders":1},{"quantity":350,"price":103.95,"orders":1},{"quantity":350,"price":103.55,"orders":1},{"quantity":2450,"price":101.25,"orders":2},{"quantity":1750,"price":100.4,"orders":1}],"sell":[{"quantity":350,"price":114.3,"orders":1},{"quantity":1050,"price":114.35,"orders":1},{"quantity":1750,"price":117.05,"orders":1},{"quantity":700,"price":117.25,"orders":1},{"quantity":1400,"price":118.1,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":101.55,"volume":700,"average_price":101.6,"oi":19250.0,"net_change":-8.4,"total_buy_quantity":17150.0,"total_sell_quantity":29400.0,"lower_circuit_limit":48.15,"upper_circuit_limit":189.35,"last_trade_time":"1751959119079","oi_day_high":19250.0,"oi_day_low":19250.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":121.5,"high":172.95,"low":115.45,"close":147.5},"depth":{"buy":[{"quantity":25,"price":148.25,"orders":1},{"quantity":25,"price":148.2,"orders":1},{"quantity":25,"price":148.0,"orders":1},{"quantity":25,"price":147.5,"orders":1},{"quantity":50,"price":146.45,"orders":1}],"sell":[{"quantity":25,"price":242.95,"orders":1},{"quantity":25,"price":243.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":147.5,"volume":375,"average_price":144.33,"oi":475.0,"net_change":1.5,"total_buy_quantity":400.0,"total_sell_quantity":50.0,"lower_circuit_limit":48.55,"upper_circuit_limit":243.45,"last_trade_time":"1751968689724","oi_day_high":500.0,"oi_day_low":350.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":130.2,"high":130.2,"low":90.6,"close":97.0},"depth":{"buy":[{"quantity":50,"price":94.6,"orders":1},{"quantity":50,"price":94.55,"orders":1},{"quantity":50,"price":94.5,"orders":1},{"quantity":50,"price":94.45,"orders":1},{"quantity":50,"price":94.35,"orders":1}],"sell":[{"quantity":50,"price":97.15,"orders":1},{"quantity":250,"price":97.2,"orders":2},{"quantity":300,"price":97.3,"orders":1},{"quantity":50,"price":98.25,"orders":1},{"quantity":50,"price":98.3,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":97.0,"volume":38600,"average_price":103.79,"oi":49300.0,"net_change":-30.4,"total_buy_quantity":10850.0,"total_sell_quantity":12750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":295.05,"last_trade_time":"1751968798881","oi_day_high":51350.0,"oi_day_low":48400.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":0.4,"high":0.45,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":259700,"price":0.4,"orders":6},{"quantity":853300,"price":0.35,"orders":13},{"quantity":1094450,"price":0.3,"orders":12},{"quantity":992425,"price":0.25,"orders":9},{"quantity":695625,"price":0.2,"orders":6}],"sell":[{"quantity":259700,"price":0.45,"orders":11},{"quantity":426650,"price":0.5,"orders":11},{"quantity":333900,"price":0.55,"orders":6},{"quantity":222600,"price":0.6,"orders":3},{"quantity":343175,"price":0.65,"orders":4}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":0.4,"volume":936775,"average_price":0.41,"oi":6826400.0,"net_change":0.0,"total_buy_quantity":4813725.0,"total_sell_quantity":3070025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1751968537101","oi_day_high":6993350.0,"oi_day_low":6826400.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":49.0,"high":52.65,"low":49.0,"close":51.7},"depth":{"buy":[{"quantity":650,"price":50.7,"orders":1},{"quantity":650,"price":50.65,"orders":1},{"quantity":650,"price":49.7,"orders":1},{"quantity":1950,"price":48.2,"orders":1},{"quantity":650,"price":48.05,"orders":1}],"sell":[{"quantity":650,"price":52.0,"orders":1},{"quantity":650,"price":52.05,"orders":1},{"quantity":650,"price":52.75,"orders":1},{"quantity":650,"price":52.8,"orders":1},{"quantity":1300,"price":53.25,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":51.7,"volume":12350,"average_price":50.79,"oi":96200.0,"net_change":-5.15,"total_buy_quantity":37050.0,"total_sell_quantity":71500.0,"lower_circuit_limit":11.7,"upper_circuit_limit":102.0,"last_trade_time":"1751968615646","oi_day_high":96200.0,"oi_day_low":91650.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":97.4,"high":97.4,"low":88.0,"close":95.2},"depth":{"buy":[{"quantity":1700,"price":101.35,"orders":1},{"quantity":6800,"price":101.3,"orders":1},{"quantity":8500,"price":99.65,"orders":1},{"quantity":6800,"price":99.55,"orders":1},{"quantity":17000,"price":99.05,"orders":1}],"sell":[{"quantity":1700,"price":103.15,"orders":1},{"quantity":1700,"price":103.2,"orders":1},{"quantity":1700,"price":103.8,"orders":1},{"quantity":6800,"price":107.75,"orders":1},{"quantity":8500,"price":108.2,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":95.2,"volume":10200,"average_price":91.63,"oi":278800.0,"net_change":-6.75,"total_buy_quantity":96900.0,"total_sell_quantity":103700.0,"lower_circuit_limit":54.55,"upper_circuit_limit":149.35,"last_trade_time":"1751961814134","oi_day_high":278800.0,"oi_day_low":275400.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":5.0,"high":5.25,"low":3.4,"close":3.45},"depth":{"buy":[{"quantity":500,"price":3.4,"orders":1},{"quantity":1500,"price":3.35,"orders":3},{"quantity":1000,"price":3.3,"orders":2},{"quantity":1000,"price":3.25,"orders":2},{"quantity":500,"price":3.2,"orders":1}],"sell":[{"quantity":500,"price":3.55,"orders":1},{"quantity":2500,"price":3.6,"orders":4},{"quantity":2000,"price":3.65,"orders":3},{"quantity":1500,"price":3.7,"orders":3},{"quantity":500,"price":3.75,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":3.45,"volume":102000,"average_price":4.19,"oi":159500.0,"net_change":-1.9,"total_buy_quantity":149500.0,"total_sell_quantity":158500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1751968055213","oi_day_high":175000.0,"oi_day_low":157500.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":91.9,"high":110.0,"low":87.2,"close":99.6},"depth":{"buy":[{"quantity":175,"price":95.05,"orders":1},{"quantity":175,"price":94.75,"orders":1},{"quantity":175,"price":94.7,"orders":1},{"quantity":175,"price":94.4,"orders":1},{"quantity":175,"price":92.05,"orders":1}],"sell":[{"quantity":175,"price":100.25,"orders":1},{"quantity":175,"price":100.3,"orders":1},{"quantity":175,"price":100.4,"orders":1},{"quantity":175,"price":100.45,"orders":1},{"quantity":175,"price":101.45,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":99.6,"volume":6825,"average_price":99.45,"oi":16975.0,"net_change":3.15,"total_buy_quantity":15050.0,"total_sell_quantity":18200.0,"lower_circuit_limit":3.1,"upper_circuit_limit":189.8,"last_trade_time":"1751968659453","oi_day_high":17150.0,"oi_day_low":16450.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":9.25,"high":11.25,"low":8.15,"close":9.15},"depth":{"buy":[{"quantity":3825,"price":9.15,"orders":3},{"quantity":2550,"price":9.1,"orders":2},{"quantity":2550,"price":9.05,"orders":2},{"quantity":31875,"price":9.0,"orders":13},{"quantity":11475,"price":8.95,"orders":3}],"sell":[{"quantity":2550,"price":9.3,"orders":2},{"quantity":6375,"price":9.35,"orders":5},{"quantity":12750,"price":9.4,"orders":6},{"quantity":14025,"price":9.45,"orders":4},{"quantity":10200,"price":9.5,"orders":8}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":9.15,"volume":10828575,"average_price":9.69,"oi":6740925.0,"net_change":0.65,"total_buy_quantity":447525.0,"total_sell_quantity":1137300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1751968799593","oi_day_high":8031225.0,"oi_day_low":6038400.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":19.6,"high":19.6,"low":15.8,"close":18.85},"depth":{"buy":[{"quantity":2350,"price":18.9,"orders":1},{"quantity":2350,"price":18.85,"orders":1},{"quantity":2350,"price":18.5,"orders":1},{"quantity":9400,"price":18.45,"orders":1},{"quantity":2350,"price":17.95,"orders":1}],"sell":[{"quantity":2350,"price":18.95,"orders":1},{"quantity":2350,"price":19.1,"orders":1},{"quantity":4700,"price":19.15,"orders":2},{"quantity":2350,"price":19.25,"orders":1},{"quantity":2350,"price":19.3,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":18.85,"volume":202100,"average_price":17.82,"oi":820150.0,"net_change":0.15,"total_buy_quantity":216200.0,"total_sell_quantity":256150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1751968781492","oi_day_high":829550.0,"oi_day_low":815450.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":13.6,"high":16.4,"low":9.4,"close":9.6},"depth":{"buy":[{"quantity":300,"price":9.5,"orders":1},{"quantity":9000,"price":8.3,"orders":1},{"quantity":300,"price":6.0,"orders":1},{"quantity":1500,"price":5.25,"orders":1},{"quantity":2100,"price":4.7,"orders":2}],"sell":[{"quantity":600,"price":12.55,"orders":2},{"quantity":300,"price":12.6,"orders":1},{"quantity":300,"price":12.65,"orders":1},{"quantity":6000,"price":12.7,"orders":1},{"quantity":300,"price":18.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":9.6,"volume":18000,"average_price":13.27,"oi":67200.0,"net_change":-4.2,"total_buy_quantity":66900.0,"total_sell_quantity":44400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1751968641364","oi_day_high":68700.0,"oi_day_low":64200.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":3.65,"high":5.55,"low":3.35,"close":4.15},"depth":{"buy":[{"quantity":5420,"price":4.1,"orders":4},{"quantity":2710,"price":4.05,"orders":2},{"quantity":4065,"price":4.0,"orders":3},{"quantity":16260,"price":3.85,"orders":4},{"quantity":1355,"price":3.8,"orders":1}],"sell":[{"quantity":2710,"price":4.3,"orders":2},{"quantity":5420,"price":4.35,"orders":4},{"quantity":5420,"price":4.4,"orders":4},{"quantity":6775,"price":4.45,"orders":5},{"quantity":2710,"price":4.5,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":4.15,"volume":323845,"average_price":4.61,"oi":1269635.0,"net_change":0.2,"total_buy_quantity":288615.0,"total_sell_quantity":317070.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1751968737644","oi_day_high":1284540.0,"oi_day_low":1266925.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":353.95,"high":389.85,"low":301.15,"close":379.0},"depth":{"buy":[{"quantity":125,"price":372.4,"orders":1},{"quantity":125,"price":372.3,"orders":1},{"quantity":125,"price":372.2,"orders":1},{"quantity":250,"price":369.45,"orders":1},{"quantity":875,"price":352.1,"orders":2}],"sell":[{"quantity":125,"price":388.75,"orders":1},{"quantity":125,"price":389.2,"orders":1},{"quantity":125,"price":389.35,"orders":1},{"quantity":125,"price":390.0,"orders":1},{"quantity":375,"price":404.05,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":379.0,"volume":94250,"average_price":331.34,"oi":74750.0,"net_change":20.85,"total_buy_quantity":7625.0,"total_sell_quantity":10250.0,"lower_circuit_limit":47.6,"upper_circuit_limit":668.7,"last_trade_time":"1751968709408","oi_day_high":76125.0,"oi_day_low":58000.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":43.15,"high":45.5,"low":36.9,"close":41.7},"depth":{"buy":[{"quantity":725,"price":41.7,"orders":1},{"quantity":725,"price":41.65,"orders":1},{"quantity":1450,"price":41.5,"orders":1},{"quantity":725,"price":41.25,"orders":1},{"quantity":725,"price":39.2,"orders":1}],"sell":[{"quantity":725,"price":42.7,"orders":1},{"quantity":725,"price":42.75,"orders":1},{"quantity":2175,"price":43.0,"orders":2},{"quantity":1450,"price":43.2,"orders":2},{"quantity":725,"price":43.7,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":41.7,"volume":147900,"average_price":40.69,"oi":335675.0,"net_change":-3.35,"total_buy_quantity":205175.0,"total_sell_quantity":139200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.4,"last_trade_time":"1751968733066","oi_day_high":340750.0,"oi_day_low":326250.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":74.55,"high":81.15,"low":65.5,"close":69.5},"depth":{"buy":[{"quantity":500,"price":69.4,"orders":1},{"quantity":500,"price":69.3,"orders":1},{"quantity":5000,"price":64.2,"orders":1},{"quantity":4000,"price":63.5,"orders":1},{"quantity":5000,"price":59.1,"orders":1}],"sell":[{"quantity":1000,"price":70.6,"orders":2},{"quantity":500,"price":70.65,"orders":1},{"quantity":500,"price":71.4,"orders":1},{"quantity":500,"price":71.85,"orders":1},{"quantity":500,"price":72.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":69.5,"volume":52500,"average_price":70.61,"oi":231000.0,"net_change":1.8,"total_buy_quantity":23500.0,"total_sell_quantity":50500.0,"lower_circuit_limit":23.65,"upper_circuit_limit":111.75,"last_trade_time":"1751968624837","oi_day_high":234000.0,"oi_day_low":229000.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":1.65,"high":1.75,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":8750,"price":1.3,"orders":5},{"quantity":18750,"price":1.25,"orders":6},{"quantity":23750,"price":1.2,"orders":6},{"quantity":22500,"price":1.15,"orders":6},{"quantity":25000,"price":1.1,"orders":4}],"sell":[{"quantity":2500,"price":1.4,"orders":2},{"quantity":6250,"price":1.45,"orders":3},{"quantity":3750,"price":1.5,"orders":2},{"quantity":3750,"price":1.55,"orders":2},{"quantity":7500,"price":1.6,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":1.35,"volume":701250,"average_price":1.47,"oi":837500.0,"net_change":-0.25,"total_buy_quantity":586250.0,"total_sell_quantity":271250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1751968796171","oi_day_high":838750.0,"oi_day_low":732500.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":72.95,"high":81.95,"low":72.95,"close":81.95},"depth":{"buy":[{"quantity":1600,"price":78.75,"orders":2},{"quantity":800,"price":78.7,"orders":1},{"quantity":2400,"price":71.05,"orders":1},{"quantity":3200,"price":67.9,"orders":1},{"quantity":8000,"price":64.6,"orders":1}],"sell":[{"quantity":2400,"price":88.2,"orders":1},{"quantity":4000,"price":89.0,"orders":1},{"quantity":3200,"price":89.5,"orders":1},{"quantity":8000,"price":90.55,"orders":1},{"quantity":8000,"price":92.15,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":81.95,"volume":3200,"average_price":76.6,"oi":53600.0,"net_change":0.4,"total_buy_quantity":53600.0,"total_sell_quantity":48800.0,"lower_circuit_limit":27.25,"upper_circuit_limit":135.85,"last_trade_time":"1751955088800","oi_day_high":55200.0,"oi_day_low":53600.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":3.2,"high":3.95,"low":2.55,"close":3.35},"depth":{"buy":[{"quantity":35250,"price":3.3,"orders":6},{"quantity":41125,"price":3.25,"orders":6},{"quantity":52875,"price":3.2,"orders":4},{"quantity":23500,"price":3.15,"orders":4},{"quantity":17625,"price":3.1,"orders":3}],"sell":[{"quantity":17625,"price":3.4,"orders":3},{"quantity":29375,"price":3.45,"orders":5},{"quantity":64625,"price":3.5,"orders":6},{"quantity":41125,"price":3.55,"orders":5},{"quantity":17625,"price":3.6,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":3.35,"volume":4964375,"average_price":3.45,"oi":3342875.0,"net_change":0.35,"total_buy_quantity":1398250.0,"total_sell_quantity":1680250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1751968757142","oi_day_high":3519125.0,"oi_day_low":2596750.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":11.0,"high":12.3,"low":7.95,"close":10.35},"depth":{"buy":[{"quantity":1000,"price":10.1,"orders":1},{"quantity":2000,"price":10.05,"orders":2},{"quantity":2000,"price":10.0,"orders":1},{"quantity":1000,"price":9.8,"orders":1},{"quantity":2000,"price":9.65,"orders":1}],"sell":[{"quantity":1000,"price":10.35,"orders":1},{"quantity":2000,"price":10.4,"orders":2},{"quantity":3000,"price":10.45,"orders":3},{"quantity":1000,"price":10.5,"orders":1},{"quantity":3000,"price":10.8,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":10.35,"volume":836000,"average_price":9.52,"oi":1805000.0,"net_change":-1.05,"total_buy_quantity":263000.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1751968791611","oi_day_high":1835000.0,"oi_day_low":1702000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":134.0,"high":210.0,"low":134.0,"close":181.0},"depth":{"buy":[{"quantity":150,"price":181.0,"orders":1},{"quantity":150,"price":179.0,"orders":1},{"quantity":150,"price":178.7,"orders":1},{"quantity":1050,"price":178.6,"orders":2},{"quantity":300,"price":177.05,"orders":2}],"sell":[{"quantity":150,"price":186.2,"orders":1},{"quantity":150,"price":186.25,"orders":1},{"quantity":300,"price":186.4,"orders":2},{"quantity":450,"price":187.0,"orders":3},{"quantity":600,"price":187.1,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":181.0,"volume":783000,"average_price":182.48,"oi":87450.0,"net_change":61.8,"total_buy_quantity":30900.0,"total_sell_quantity":25350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":253.45,"last_trade_time":"1751968797991","oi_day_high":105300.0,"oi_day_low":74250.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":32.8,"high":44.7,"low":29.1,"close":35.8},"depth":{"buy":[{"quantity":1450,"price":36.45,"orders":2},{"quantity":725,"price":36.4,"orders":1},{"quantity":725,"price":36.35,"orders":1},{"quantity":1450,"price":36.2,"orders":2},{"quantity":1450,"price":36.15,"orders":2}],"sell":[{"quantity":725,"price":37.15,"orders":1},{"quantity":725,"price":37.2,"orders":1},{"quantity":725,"price":37.65,"orders":1},{"quantity":725,"price":37.7,"orders":1},{"quantity":1450,"price":37.75,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":35.8,"volume":2440350,"average_price":37.75,"oi":843175.0,"net_change":4.2,"total_buy_quantity":161675.0,"total_sell_quantity":111650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.35,"last_trade_time":"1751968793298","oi_day_high":848250.0,"oi_day_low":511850.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":18.0,"high":19.85,"low":16.9,"close":17.8},"depth":{"buy":[{"quantity":1400,"price":17.45,"orders":1},{"quantity":1400,"price":17.4,"orders":1},{"quantity":2800,"price":17.35,"orders":2},{"quantity":2800,"price":17.3,"orders":2},{"quantity":2800,"price":17.2,"orders":1}],"sell":[{"quantity":1400,"price":17.8,"orders":1},{"quantity":1400,"price":17.85,"orders":1},{"quantity":1400,"price":17.95,"orders":1},{"quantity":2800,"price":18.0,"orders":2},{"quantity":1400,"price":18.1,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":17.8,"volume":513800,"average_price":18.53,"oi":630000.0,"net_change":1.4,"total_buy_quantity":197400.0,"total_sell_quantity":193200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1751968784801","oi_day_high":721000.0,"oi_day_low":624400.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":67.2,"high":73.85,"low":56.1,"close":60.35},"depth":{"buy":[{"quantity":300,"price":59.2,"orders":1},{"quantity":300,"price":59.15,"orders":1},{"quantity":600,"price":59.1,"orders":2},{"quantity":600,"price":59.05,"orders":1},{"quantity":1500,"price":59.0,"orders":1}],"sell":[{"quantity":300,"price":60.95,"orders":1},{"quantity":300,"price":61.4,"orders":1},{"quantity":300,"price":61.45,"orders":1},{"quantity":300,"price":62.05,"orders":1},{"quantity":300,"price":62.1,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":60.35,"volume":413100,"average_price":66.22,"oi":1616400.0,"net_change":-10.55,"total_buy_quantity":79200.0,"total_sell_quantity":51300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":178.05,"last_trade_time":"1751968797395","oi_day_high":1628400.0,"oi_day_low":1616100.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":26.9,"high":27.15,"low":20.5,"close":20.95},"depth":{"buy":[{"quantity":1400,"price":20.95,"orders":2},{"quantity":3500,"price":20.9,"orders":5},{"quantity":2800,"price":20.85,"orders":4},{"quantity":2100,"price":20.8,"orders":3},{"quantity":1400,"price":20.75,"orders":2}],"sell":[{"quantity":2100,"price":21.0,"orders":1},{"quantity":2800,"price":21.05,"orders":1},{"quantity":2100,"price":21.1,"orders":3},{"quantity":3500,"price":21.15,"orders":5},{"quantity":1400,"price":21.2,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":20.95,"volume":2184700,"average_price":22.17,"oi":1190000.0,"net_change":-3.35,"total_buy_quantity":422800.0,"total_sell_quantity":249200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.55,"last_trade_time":"1751968787134","oi_day_high":1350300.0,"oi_day_low":1117900.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":91.05,"high":91.05,"low":73.65,"close":79.35},"depth":{"buy":[{"quantity":1500,"price":74.05,"orders":1},{"quantity":750,"price":74.0,"orders":2},{"quantity":9750,"price":73.9,"orders":3},{"quantity":3375,"price":73.85,"orders":1},{"quantity":1500,"price":72.4,"orders":1}],"sell":[{"quantity":750,"price":88.3,"orders":2},{"quantity":375,"price":88.35,"orders":1},{"quantity":5625,"price":88.4,"orders":2},{"quantity":2625,"price":88.8,"orders":2},{"quantity":1875,"price":90.4,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":79.35,"volume":25125,"average_price":81.69,"oi":68625.0,"net_change":-23.1,"total_buy_quantity":29625.0,"total_sell_quantity":40500.0,"lower_circuit_limit":39.45,"upper_circuit_limit":165.45,"last_trade_time":"1751959905909","oi_day_high":69750.0,"oi_day_low":65250.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":124.1,"high":168.25,"low":97.75,"close":108.0},"depth":{"buy":[{"quantity":100,"price":104.55,"orders":1},{"quantity":100,"price":104.5,"orders":1},{"quantity":200,"price":104.45,"orders":2},{"quantity":100,"price":104.05,"orders":1},{"quantity":100,"price":103.0,"orders":1}],"sell":[{"quantity":100,"price":108.0,"orders":1},{"quantity":100,"price":108.45,"orders":1},{"quantity":100,"price":108.5,"orders":1},{"quantity":100,"price":108.8,"orders":1},{"quantity":100,"price":108.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":108.0,"volume":219600,"average_price":126.49,"oi":155000.0,"net_change":-22.0,"total_buy_quantity":23800.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":280.35,"last_trade_time":"1751968798722","oi_day_high":159500.0,"oi_day_low":140800.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":57.55,"high":57.55,"low":41.7,"close":45.3},"depth":{"buy":[{"quantity":500,"price":44.5,"orders":1},{"quantity":500,"price":44.35,"orders":1},{"quantity":1500,"price":44.3,"orders":3},{"quantity":1000,"price":44.25,"orders":2},{"quantity":500,"price":44.2,"orders":1}],"sell":[{"quantity":1000,"price":45.0,"orders":2},{"quantity":1000,"price":45.3,"orders":2},{"quantity":500,"price":45.65,"orders":1},{"quantity":1000,"price":45.7,"orders":2},{"quantity":500,"price":45.85,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":45.3,"volume":445000,"average_price":45.25,"oi":227000.0,"net_change":-12.35,"total_buy_quantity":75000.0,"total_sell_quantity":66500.0,"lower_circuit_limit":7.55,"upper_circuit_limit":107.75,"last_trade_time":"1751968796346","oi_day_high":230000.0,"oi_day_low":176500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":46.35,"high":61.8,"low":46.35,"close":60.15},"depth":{"buy":[{"quantity":1500,"price":55.65,"orders":1},{"quantity":375,"price":55.6,"orders":1},{"quantity":750,"price":55.55,"orders":2},{"quantity":375,"price":55.5,"orders":1},{"quantity":375,"price":55.45,"orders":1}],"sell":[{"quantity":375,"price":63.15,"orders":1},{"quantity":750,"price":63.2,"orders":1},{"quantity":375,"price":63.5,"orders":1},{"quantity":375,"price":64.3,"orders":1},{"quantity":750,"price":64.7,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":60.15,"volume":6750,"average_price":54.42,"oi":21375.0,"net_change":9.05,"total_buy_quantity":26250.0,"total_sell_quantity":43875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.0,"last_trade_time":"1751967879462","oi_day_high":21750.0,"oi_day_low":19875.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":295.7,"high":406.1,"low":295.05,"close":329.1},"depth":{"buy":[{"quantity":50,"price":328.05,"orders":1},{"quantity":50,"price":328.0,"orders":1},{"quantity":100,"price":300.0,"orders":2},{"quantity":900,"price":299.25,"orders":1},{"quantity":250,"price":295.15,"orders":1}],"sell":[{"quantity":50,"price":343.7,"orders":1},{"quantity":50,"price":373.0,"orders":1},{"quantity":150,"price":374.3,"orders":1},{"quantity":850,"price":377.25,"orders":1},{"quantity":200,"price":379.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":329.1,"volume":11750,"average_price":356.92,"oi":17900.0,"net_change":20.75,"total_buy_quantity":3850.0,"total_sell_quantity":5200.0,"lower_circuit_limit":33.5,"upper_circuit_limit":583.2,"last_trade_time":"1751968770173","oi_day_high":20450.0,"oi_day_low":17900.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":17.9,"high":22.2,"low":14.0,"close":22.0},"depth":{"buy":[{"quantity":700,"price":19.75,"orders":2},{"quantity":350,"price":19.7,"orders":1},{"quantity":350,"price":19.65,"orders":1},{"quantity":10850,"price":17.65,"orders":2},{"quantity":1400,"price":13.25,"orders":1}],"sell":[{"quantity":350,"price":23.5,"orders":1},{"quantity":700,"price":23.55,"orders":2},{"quantity":350,"price":23.6,"orders":1},{"quantity":350,"price":25.0,"orders":1},{"quantity":7350,"price":25.9,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":22.0,"volume":12950,"average_price":18.48,"oi":55300.0,"net_change":2.05,"total_buy_quantity":90650.0,"total_sell_quantity":48650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.6,"last_trade_time":"1751968458334","oi_day_high":57400.0,"oi_day_low":55300.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":11.85,"high":13.1,"low":10.1,"close":10.45},"depth":{"buy":[{"quantity":3600,"price":10.45,"orders":2},{"quantity":1800,"price":10.4,"orders":1},{"quantity":1800,"price":10.35,"orders":1},{"quantity":1800,"price":10.3,"orders":1},{"quantity":3600,"price":10.25,"orders":2}],"sell":[{"quantity":1800,"price":10.85,"orders":1},{"quantity":1800,"price":10.9,"orders":1},{"quantity":1800,"price":11.35,"orders":1},{"quantity":1800,"price":11.9,"orders":1},{"quantity":16200,"price":11.95,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":10.45,"volume":279000,"average_price":11.92,"oi":988200.0,"net_change":-1.6,"total_buy_quantity":255600.0,"total_sell_quantity":212400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1751968788404","oi_day_high":1017000.0,"oi_day_low":988200.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":35.95,"high":36.0,"low":31.4,"close":31.5},"depth":{"buy":[{"quantity":1250,"price":31.5,"orders":1},{"quantity":2500,"price":31.05,"orders":2},{"quantity":1250,"price":31.0,"orders":1},{"quantity":1250,"price":30.85,"orders":1},{"quantity":1250,"price":30.7,"orders":1}],"sell":[{"quantity":2500,"price":31.9,"orders":2},{"quantity":1250,"price":31.95,"orders":1},{"quantity":1250,"price":32.0,"orders":1},{"quantity":1250,"price":32.1,"orders":1},{"quantity":1250,"price":32.15,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":31.5,"volume":86250,"average_price":32.75,"oi":183750.0,"net_change":-3.25,"total_buy_quantity":115000.0,"total_sell_quantity":132500.0,"lower_circuit_limit":10.05,"upper_circuit_limit":59.45,"last_trade_time":"1751967837768","oi_day_high":203750.0,"oi_day_low":178750.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":84.0,"high":84.0,"low":76.25,"close":76.25},"depth":{"buy":[{"quantity":250,"price":68.65,"orders":1},{"quantity":750,"price":68.6,"orders":1},{"quantity":250,"price":68.55,"orders":1},{"quantity":250,"price":68.45,"orders":1},{"quantity":250,"price":68.4,"orders":1}],"sell":[{"quantity":500,"price":86.55,"orders":2},{"quantity":250,"price":86.6,"orders":1},{"quantity":250,"price":86.7,"orders":1},{"quantity":250,"price":86.8,"orders":1},{"quantity":250,"price":86.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":76.25,"volume":1500,"average_price":80.19,"oi":21000.0,"net_change":-7.75,"total_buy_quantity":10000.0,"total_sell_quantity":18750.0,"lower_circuit_limit":10.35,"upper_circuit_limit":157.65,"last_trade_time":"1751958049245","oi_day_high":21000.0,"oi_day_low":20250.0},"NSE_FO:M&MFIN25JUL270CE":{"ohlc":{"open":7.85,"high":8.95,"low":6.9,"close":8.8},"depth":{"buy":[{"quantity":2056,"price":8.6,"orders":1},{"quantity":4112,"price":8.55,"orders":2},{"quantity":2056,"price":8.45,"orders":1},{"quantity":6168,"price":8.4,"orders":2},{"quantity":14392,"price":8.3,"orders":2}],"sell":[{"quantity":4112,"price":8.85,"orders":2},{"quantity":18504,"price":8.9,"orders":4},{"quantity":4112,"price":8.95,"orders":2},{"quantity":8224,"price":9.0,"orders":4},{"quantity":6168,"price":9.05,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL270CE","last_price":8.8,"volume":830624,"average_price":7.94,"oi":2023104.0,"net_change":0.8,"total_buy_quantity":368024.0,"total_sell_quantity":466712.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1751968790659","oi_day_high":2103288.0,"oi_day_low":1877128.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":25.8,"high":28.45,"low":24.0,"close":28.05},"depth":{"buy":[{"quantity":875,"price":27.9,"orders":1},{"quantity":875,"price":27.75,"orders":1},{"quantity":875,"price":27.6,"orders":1},{"quantity":1750,"price":27.55,"orders":2},{"quantity":875,"price":27.45,"orders":1}],"sell":[{"quantity":875,"price":28.4,"orders":1},{"quantity":875,"price":28.45,"orders":1},{"quantity":875,"price":28.5,"orders":1},{"quantity":875,"price":28.55,"orders":1},{"quantity":1750,"price":29.25,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":28.05,"volume":90125,"average_price":26.6,"oi":239750.0,"net_change":1.35,"total_buy_quantity":88375.0,"total_sell_quantity":85750.0,"lower_circuit_limit":0.25,"upper_circuit_limit":53.15,"last_trade_time":"1751968768910","oi_day_high":257250.0,"oi_day_low":239750.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":19.5,"high":28.8,"low":18.5,"close":28.5},"depth":{"buy":[{"quantity":2075,"price":28.6,"orders":1},{"quantity":2075,"price":28.55,"orders":1},{"quantity":2075,"price":27.85,"orders":1},{"quantity":8300,"price":27.8,"orders":1},{"quantity":8300,"price":27.65,"orders":1}],"sell":[{"quantity":2075,"price":29.0,"orders":1},{"quantity":4150,"price":29.05,"orders":2},{"quantity":2075,"price":29.45,"orders":1},{"quantity":2075,"price":29.5,"orders":1},{"quantity":2075,"price":29.55,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":28.5,"volume":315400,"average_price":22.73,"oi":224100.0,"net_change":9.25,"total_buy_quantity":186750.0,"total_sell_quantity":203350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.25,"last_trade_time":"1751968676351","oi_day_high":340300.0,"oi_day_low":222025.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":19.05,"high":26.8,"low":16.55,"close":26.15},"depth":{"buy":[{"quantity":1650,"price":26.0,"orders":2},{"quantity":825,"price":25.85,"orders":1},{"quantity":2475,"price":25.8,"orders":3},{"quantity":1650,"price":25.75,"orders":2},{"quantity":1650,"price":25.7,"orders":2}],"sell":[{"quantity":4125,"price":26.4,"orders":4},{"quantity":1650,"price":26.45,"orders":2},{"quantity":5775,"price":26.5,"orders":5},{"quantity":1650,"price":26.6,"orders":2},{"quantity":2475,"price":26.75,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":26.15,"volume":4665375,"average_price":23.19,"oi":2317425.0,"net_change":5.45,"total_buy_quantity":229350.0,"total_sell_quantity":251625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.45,"last_trade_time":"1751968799501","oi_day_high":2491500.0,"oi_day_low":1506450.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":100.3,"high":100.3,"low":78.0,"close":89.95},"depth":{"buy":[{"quantity":1250,"price":85.2,"orders":1},{"quantity":3250,"price":79.9,"orders":1},{"quantity":750,"price":79.8,"orders":1},{"quantity":1000,"price":73.25,"orders":1},{"quantity":1250,"price":69.7,"orders":1}],"sell":[{"quantity":250,"price":96.8,"orders":1},{"quantity":1250,"price":100.75,"orders":1},{"quantity":3250,"price":103.1,"orders":1},{"quantity":1750,"price":103.85,"orders":2},{"quantity":2500,"price":105.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":89.95,"volume":7000,"average_price":88.07,"oi":42750.0,"net_change":-15.05,"total_buy_quantity":14750.0,"total_sell_quantity":25000.0,"lower_circuit_limit":24.7,"upper_circuit_limit":185.3,"last_trade_time":"1751968688654","oi_day_high":42750.0,"oi_day_low":42500.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":90.0,"high":90.0,"low":76.25,"close":76.95},"depth":{"buy":[{"quantity":900,"price":74.75,"orders":2},{"quantity":450,"price":74.7,"orders":1},{"quantity":450,"price":74.6,"orders":1},{"quantity":450,"price":74.55,"orders":1},{"quantity":450,"price":74.5,"orders":1}],"sell":[{"quantity":1350,"price":77.2,"orders":2},{"quantity":450,"price":78.05,"orders":1},{"quantity":450,"price":78.1,"orders":1},{"quantity":450,"price":78.3,"orders":1},{"quantity":450,"price":78.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":76.95,"volume":23400,"average_price":80.98,"oi":95400.0,"net_change":-24.55,"total_buy_quantity":29250.0,"total_sell_quantity":48600.0,"lower_circuit_limit":23.8,"upper_circuit_limit":179.2,"last_trade_time":"1751968748904","oi_day_high":96750.0,"oi_day_low":91350.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":20.15,"high":21.0,"low":17.9,"close":19.7},"depth":{"buy":[{"quantity":1300,"price":19.0,"orders":1},{"quantity":1300,"price":18.95,"orders":1},{"quantity":2600,"price":18.05,"orders":2},{"quantity":3900,"price":17.6,"orders":1},{"quantity":18200,"price":17.1,"orders":2}],"sell":[{"quantity":1300,"price":19.55,"orders":1},{"quantity":1300,"price":19.95,"orders":1},{"quantity":1300,"price":20.3,"orders":1},{"quantity":1300,"price":20.35,"orders":1},{"quantity":2600,"price":20.4,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":19.7,"volume":48100,"average_price":19.44,"oi":439400.0,"net_change":-0.5,"total_buy_quantity":131300.0,"total_sell_quantity":171600.0,"lower_circuit_limit":0.2,"upper_circuit_limit":40.2,"last_trade_time":"1751965427288","oi_day_high":455000.0,"oi_day_low":438100.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":143.95,"high":144.4,"low":122.25,"close":129.3},"depth":{"buy":[{"quantity":300,"price":130.2,"orders":1},{"quantity":300,"price":129.9,"orders":1},{"quantity":300,"price":129.8,"orders":1},{"quantity":3000,"price":128.0,"orders":1},{"quantity":1200,"price":121.35,"orders":1}],"sell":[{"quantity":300,"price":132.8,"orders":1},{"quantity":300,"price":132.85,"orders":1},{"quantity":300,"price":132.9,"orders":1},{"quantity":300,"price":132.95,"orders":1},{"quantity":300,"price":133.15,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":129.3,"volume":32700,"average_price":131.4,"oi":77700.0,"net_change":-11.55,"total_buy_quantity":26700.0,"total_sell_quantity":27000.0,"lower_circuit_limit":67.2,"upper_circuit_limit":214.5,"last_trade_time":"1751968665535","oi_day_high":82500.0,"oi_day_low":72000.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":15.15,"high":16.7,"low":13.95,"close":14.1},"depth":{"buy":[{"quantity":3400,"price":13.9,"orders":2},{"quantity":3400,"price":13.65,"orders":2},{"quantity":1700,"price":13.6,"orders":1},{"quantity":1700,"price":13.25,"orders":1},{"quantity":1700,"price":12.85,"orders":1}],"sell":[{"quantity":1700,"price":14.3,"orders":1},{"quantity":1700,"price":14.35,"orders":1},{"quantity":1700,"price":14.75,"orders":1},{"quantity":11900,"price":16.1,"orders":2},{"quantity":8500,"price":16.15,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":14.1,"volume":124100,"average_price":15.26,"oi":183600.0,"net_change":-0.1,"total_buy_quantity":163200.0,"total_sell_quantity":188700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1751968772526","oi_day_high":190400.0,"oi_day_low":178500.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":23.5,"high":36.35,"low":22.1,"close":25.45},"depth":{"buy":[{"quantity":350,"price":25.7,"orders":1},{"quantity":350,"price":25.6,"orders":1},{"quantity":350,"price":25.45,"orders":1},{"quantity":700,"price":25.4,"orders":2},{"quantity":700,"price":25.35,"orders":2}],"sell":[{"quantity":350,"price":25.95,"orders":1},{"quantity":3850,"price":26.05,"orders":2},{"quantity":350,"price":26.1,"orders":1},{"quantity":350,"price":26.2,"orders":1},{"quantity":700,"price":26.25,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":25.45,"volume":675150,"average_price":29.53,"oi":295400.0,"net_change":2.35,"total_buy_quantity":337750.0,"total_sell_quantity":72450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.35,"last_trade_time":"1751968787889","oi_day_high":315000.0,"oi_day_low":285950.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":7.9,"high":7.9,"low":6.1,"close":6.95},"depth":{"buy":[{"quantity":11700,"price":6.85,"orders":4},{"quantity":61425,"price":6.8,"orders":9},{"quantity":23400,"price":6.75,"orders":4},{"quantity":43875,"price":6.7,"orders":5},{"quantity":17550,"price":6.65,"orders":4}],"sell":[{"quantity":32175,"price":6.95,"orders":9},{"quantity":26325,"price":7.0,"orders":8},{"quantity":5850,"price":7.05,"orders":2},{"quantity":14625,"price":7.1,"orders":2},{"quantity":8775,"price":7.15,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":6.95,"volume":3559725,"average_price":6.87,"oi":3056625.0,"net_change":-0.9,"total_buy_quantity":737100.0,"total_sell_quantity":821925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1751968785470","oi_day_high":3138525.0,"oi_day_low":2729025.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":2.6,"high":2.95,"low":1.85,"close":2.0},"depth":{"buy":[{"quantity":41250,"price":2.0,"orders":8},{"quantity":41250,"price":1.95,"orders":7},{"quantity":26250,"price":1.9,"orders":6},{"quantity":138750,"price":1.85,"orders":10},{"quantity":82500,"price":1.8,"orders":5}],"sell":[{"quantity":41250,"price":2.05,"orders":5},{"quantity":116250,"price":2.1,"orders":10},{"quantity":82500,"price":2.15,"orders":9},{"quantity":22500,"price":2.2,"orders":4},{"quantity":18750,"price":2.25,"orders":5}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":2.0,"volume":5692500,"average_price":2.33,"oi":4125000.0,"net_change":-0.45,"total_buy_quantity":1136250.0,"total_sell_quantity":1035000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1751968722289","oi_day_high":4241250.0,"oi_day_low":3892500.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":39.85,"high":42.25,"low":36.8,"close":40.5},"depth":{"buy":[{"quantity":825,"price":39.95,"orders":1},{"quantity":1650,"price":39.65,"orders":2},{"quantity":4125,"price":39.1,"orders":2},{"quantity":3300,"price":38.45,"orders":2},{"quantity":3300,"price":38.4,"orders":1}],"sell":[{"quantity":825,"price":40.65,"orders":1},{"quantity":825,"price":40.75,"orders":1},{"quantity":825,"price":40.8,"orders":1},{"quantity":825,"price":40.85,"orders":1},{"quantity":825,"price":41.25,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":40.5,"volume":42900,"average_price":39.65,"oi":715275.0,"net_change":0.05,"total_buy_quantity":82500.0,"total_sell_quantity":78375.0,"lower_circuit_limit":12.35,"upper_circuit_limit":68.55,"last_trade_time":"1751968794824","oi_day_high":717750.0,"oi_day_low":713625.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":79.0,"high":82.0,"low":77.7,"close":77.7},"depth":{"buy":[{"quantity":700,"price":78.6,"orders":2},{"quantity":350,"price":78.55,"orders":1},{"quantity":350,"price":78.5,"orders":1},{"quantity":350,"price":78.1,"orders":1},{"quantity":350,"price":76.5,"orders":1}],"sell":[{"quantity":350,"price":81.35,"orders":1},{"quantity":350,"price":81.65,"orders":1},{"quantity":1050,"price":83.3,"orders":2},{"quantity":1400,"price":84.95,"orders":1},{"quantity":1050,"price":85.45,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":77.7,"volume":19600,"average_price":79.94,"oi":159250.0,"net_change":-8.45,"total_buy_quantity":47250.0,"total_sell_quantity":40600.0,"lower_circuit_limit":23.95,"upper_circuit_limit":148.35,"last_trade_time":"1751967376790","oi_day_high":162050.0,"oi_day_low":159250.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":51.65,"high":54.15,"low":43.75,"close":44.4},"depth":{"buy":[{"quantity":325,"price":43.6,"orders":1},{"quantity":325,"price":43.55,"orders":1},{"quantity":325,"price":43.45,"orders":1},{"quantity":325,"price":42.9,"orders":1},{"quantity":325,"price":42.05,"orders":1}],"sell":[{"quantity":325,"price":46.8,"orders":1},{"quantity":325,"price":46.85,"orders":1},{"quantity":325,"price":46.9,"orders":1},{"quantity":325,"price":47.0,"orders":1},{"quantity":325,"price":47.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":44.4,"volume":37050,"average_price":48.9,"oi":30225.0,"net_change":-7.0,"total_buy_quantity":57525.0,"total_sell_quantity":59150.0,"lower_circuit_limit":8.4,"upper_circuit_limit":94.4,"last_trade_time":"1751968193867","oi_day_high":30550.0,"oi_day_low":19825.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":5.55,"high":5.55,"low":4.55,"close":5.05},"depth":{"buy":[{"quantity":20250,"price":5.1,"orders":3},{"quantity":27000,"price":5.05,"orders":4},{"quantity":81000,"price":5.0,"orders":6},{"quantity":20250,"price":4.95,"orders":3},{"quantity":13500,"price":4.9,"orders":2}],"sell":[{"quantity":20250,"price":5.2,"orders":3},{"quantity":13500,"price":5.25,"orders":2},{"quantity":20250,"price":5.3,"orders":3},{"quantity":67500,"price":5.35,"orders":4},{"quantity":6750,"price":5.4,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":5.05,"volume":418500,"average_price":5.01,"oi":2268000.0,"net_change":-0.6,"total_buy_quantity":850500.0,"total_sell_quantity":877500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1751968710129","oi_day_high":2295000.0,"oi_day_low":2220750.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":15.8,"high":18.0,"low":13.3,"close":14.35},"depth":{"buy":[{"quantity":250,"price":15.4,"orders":2},{"quantity":125,"price":15.35,"orders":1},{"quantity":125,"price":15.15,"orders":1},{"quantity":125,"price":15.0,"orders":1},{"quantity":125,"price":14.95,"orders":1}],"sell":[{"quantity":125,"price":16.65,"orders":1},{"quantity":125,"price":16.7,"orders":1},{"quantity":125,"price":16.85,"orders":1},{"quantity":250,"price":17.3,"orders":1},{"quantity":2500,"price":18.2,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":14.35,"volume":14750,"average_price":15.19,"oi":58750.0,"net_change":-1.4,"total_buy_quantity":68125.0,"total_sell_quantity":18625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.7,"last_trade_time":"1751967770861","oi_day_high":63000.0,"oi_day_low":58125.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":167.0,"high":198.85,"low":158.0,"close":178.6},"depth":{"buy":[{"quantity":300,"price":178.35,"orders":2},{"quantity":150,"price":178.3,"orders":1},{"quantity":150,"price":176.15,"orders":1},{"quantity":150,"price":175.05,"orders":1},{"quantity":150,"price":174.85,"orders":1}],"sell":[{"quantity":150,"price":180.25,"orders":1},{"quantity":150,"price":180.55,"orders":1},{"quantity":150,"price":180.6,"orders":1},{"quantity":300,"price":182.45,"orders":2},{"quantity":150,"price":184.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":178.6,"volume":44400,"average_price":179.27,"oi":75900.0,"net_change":9.9,"total_buy_quantity":11550.0,"total_sell_quantity":18000.0,"lower_circuit_limit":47.05,"upper_circuit_limit":290.35,"last_trade_time":"1751968799029","oi_day_high":82650.0,"oi_day_low":75900.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":17.0,"high":21.15,"low":16.3,"close":19.3},"depth":{"buy":[{"quantity":875,"price":18.45,"orders":1},{"quantity":875,"price":18.35,"orders":1},{"quantity":875,"price":18.2,"orders":1},{"quantity":1750,"price":18.0,"orders":2},{"quantity":7875,"price":17.9,"orders":2}],"sell":[{"quantity":875,"price":19.15,"orders":1},{"quantity":875,"price":19.2,"orders":1},{"quantity":875,"price":19.55,"orders":1},{"quantity":875,"price":19.95,"orders":1},{"quantity":875,"price":20.25,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":19.3,"volume":57750,"average_price":20.18,"oi":189875.0,"net_change":1.05,"total_buy_quantity":209125.0,"total_sell_quantity":112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.85,"last_trade_time":"1751968650501","oi_day_high":190750.0,"oi_day_low":181125.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":19.9,"high":23.4,"low":18.4,"close":20.45},"depth":{"buy":[{"quantity":525,"price":20.25,"orders":1},{"quantity":525,"price":20.2,"orders":1},{"quantity":1575,"price":20.15,"orders":1},{"quantity":525,"price":19.6,"orders":1},{"quantity":525,"price":19.45,"orders":1}],"sell":[{"quantity":525,"price":21.1,"orders":1},{"quantity":525,"price":21.15,"orders":1},{"quantity":525,"price":21.2,"orders":1},{"quantity":525,"price":21.25,"orders":1},{"quantity":525,"price":21.3,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":20.45,"volume":21000,"average_price":21.4,"oi":105525.0,"net_change":-0.85,"total_buy_quantity":100275.0,"total_sell_quantity":106050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.65,"last_trade_time":"1751968692524","oi_day_high":106575.0,"oi_day_low":104475.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":46.85,"high":52.1,"low":35.0,"close":37.0},"depth":{"buy":[{"quantity":300,"price":35.95,"orders":1},{"quantity":300,"price":35.9,"orders":1},{"quantity":300,"price":35.2,"orders":1},{"quantity":600,"price":35.05,"orders":2},{"quantity":900,"price":35.0,"orders":3}],"sell":[{"quantity":300,"price":36.75,"orders":1},{"quantity":1500,"price":36.9,"orders":1},{"quantity":300,"price":37.0,"orders":1},{"quantity":300,"price":38.15,"orders":1},{"quantity":1200,"price":38.2,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":37.0,"volume":237600,"average_price":41.45,"oi":161100.0,"net_change":-9.0,"total_buy_quantity":66600.0,"total_sell_quantity":85800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.6,"last_trade_time":"1751968793007","oi_day_high":166200.0,"oi_day_low":118200.0},"NSE_FO:ASHOKLEY25JUL250PE":{"ohlc":{"open":5.8,"high":7.6,"low":5.5,"close":5.65},"depth":{"buy":[{"quantity":15000,"price":5.5,"orders":6},{"quantity":10000,"price":5.45,"orders":4},{"quantity":5000,"price":5.4,"orders":2},{"quantity":20000,"price":5.35,"orders":4},{"quantity":17500,"price":5.3,"orders":1}],"sell":[{"quantity":5000,"price":5.65,"orders":2},{"quantity":2500,"price":5.7,"orders":1},{"quantity":5000,"price":5.75,"orders":2},{"quantity":37500,"price":5.8,"orders":5},{"quantity":5000,"price":5.85,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL250PE","last_price":5.65,"volume":1252500,"average_price":6.52,"oi":1485000.0,"net_change":-0.55,"total_buy_quantity":515000.0,"total_sell_quantity":472500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1751968796972","oi_day_high":1497500.0,"oi_day_low":1455000.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":170.8,"high":176.05,"low":155.4,"close":165.0},"depth":{"buy":[{"quantity":250,"price":164.75,"orders":1},{"quantity":250,"price":158.8,"orders":1},{"quantity":250,"price":155.4,"orders":1},{"quantity":1000,"price":155.2,"orders":1},{"quantity":1750,"price":155.05,"orders":2}],"sell":[{"quantity":250,"price":180.3,"orders":1},{"quantity":250,"price":180.35,"orders":1},{"quantity":250,"price":180.5,"orders":1},{"quantity":750,"price":182.5,"orders":1},{"quantity":1000,"price":185.4,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":165.0,"volume":5000,"average_price":166.12,"oi":23500.0,"net_change":-32.3,"total_buy_quantity":15000.0,"total_sell_quantity":22250.0,"lower_circuit_limit":84.95,"upper_circuit_limit":309.65,"last_trade_time":"1751968648622","oi_day_high":23750.0,"oi_day_low":22500.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":209250,"price":0.4,"orders":4},{"quantity":1171800,"price":0.35,"orders":19},{"quantity":1192725,"price":0.3,"orders":14},{"quantity":774225,"price":0.25,"orders":11},{"quantity":878850,"price":0.2,"orders":6}],"sell":[{"quantity":292950,"price":0.45,"orders":12},{"quantity":104625,"price":0.5,"orders":8},{"quantity":125550,"price":0.55,"orders":9},{"quantity":90675,"price":0.6,"orders":6},{"quantity":20925,"price":0.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.4,"volume":4840650,"average_price":0.44,"oi":4763925.0,"net_change":-0.2,"total_buy_quantity":5224275.0,"total_sell_quantity":1283400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1751968726223","oi_day_high":5196375.0,"oi_day_low":4575600.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":4.05,"high":4.35,"low":3.15,"close":3.9},"depth":{"buy":[{"quantity":34000,"price":3.8,"orders":8},{"quantity":34000,"price":3.75,"orders":5},{"quantity":25500,"price":3.7,"orders":5},{"quantity":17000,"price":3.65,"orders":4},{"quantity":12750,"price":3.6,"orders":3}],"sell":[{"quantity":17000,"price":3.9,"orders":4},{"quantity":21250,"price":3.95,"orders":4},{"quantity":59500,"price":4.0,"orders":4},{"quantity":17000,"price":4.05,"orders":4},{"quantity":8500,"price":4.1,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":3.9,"volume":3485000,"average_price":3.61,"oi":4615500.0,"net_change":-0.25,"total_buy_quantity":1028500.0,"total_sell_quantity":1151750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1751968773323","oi_day_high":4798250.0,"oi_day_low":4530500.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":32.3,"high":58.0,"low":32.3,"close":52.55},"depth":{"buy":[{"quantity":425,"price":52.9,"orders":1},{"quantity":1275,"price":52.55,"orders":1},{"quantity":1700,"price":52.15,"orders":2},{"quantity":1700,"price":52.05,"orders":2},{"quantity":1275,"price":52.0,"orders":2}],"sell":[{"quantity":425,"price":54.1,"orders":1},{"quantity":425,"price":54.15,"orders":1},{"quantity":425,"price":54.2,"orders":1},{"quantity":425,"price":54.25,"orders":1},{"quantity":425,"price":54.3,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":52.55,"volume":621350,"average_price":51.35,"oi":132600.0,"net_change":22.15,"total_buy_quantity":126225.0,"total_sell_quantity":28900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.4,"last_trade_time":"1751968794474","oi_day_high":134300.0,"oi_day_low":78200.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":108.85,"high":127.35,"low":90.85,"close":113.4},"depth":{"buy":[{"quantity":125,"price":114.05,"orders":1},{"quantity":125,"price":114.0,"orders":1},{"quantity":125,"price":113.85,"orders":1},{"quantity":125,"price":113.8,"orders":1},{"quantity":125,"price":113.7,"orders":1}],"sell":[{"quantity":125,"price":119.6,"orders":1},{"quantity":125,"price":122.45,"orders":1},{"quantity":125,"price":125.95,"orders":1},{"quantity":500,"price":135.15,"orders":1},{"quantity":625,"price":140.85,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":113.4,"volume":64375,"average_price":108.37,"oi":16250.0,"net_change":9.7,"total_buy_quantity":17875.0,"total_sell_quantity":8000.0,"lower_circuit_limit":8.1,"upper_circuit_limit":199.3,"last_trade_time":"1751968620144","oi_day_high":21750.0,"oi_day_low":16000.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":41.6,"high":44.0,"low":36.5,"close":41.6},"depth":{"buy":[{"quantity":400,"price":41.2,"orders":1},{"quantity":400,"price":41.15,"orders":1},{"quantity":400,"price":41.1,"orders":1},{"quantity":4800,"price":41.05,"orders":3},{"quantity":400,"price":41.0,"orders":1}],"sell":[{"quantity":400,"price":41.65,"orders":1},{"quantity":400,"price":41.7,"orders":1},{"quantity":800,"price":41.75,"orders":1},{"quantity":400,"price":41.95,"orders":1},{"quantity":800,"price":42.0,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":41.6,"volume":198400,"average_price":40.89,"oi":322800.0,"net_change":0.0,"total_buy_quantity":88800.0,"total_sell_quantity":112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.75,"last_trade_time":"1751968779440","oi_day_high":334400.0,"oi_day_low":322800.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":4.8,"high":6.45,"low":4.25,"close":5.4},"depth":{"buy":[{"quantity":1800,"price":5.25,"orders":1},{"quantity":3600,"price":5.2,"orders":2},{"quantity":7200,"price":5.15,"orders":4},{"quantity":1800,"price":5.1,"orders":1},{"quantity":16200,"price":5.05,"orders":2}],"sell":[{"quantity":1800,"price":5.4,"orders":1},{"quantity":3600,"price":5.45,"orders":2},{"quantity":5400,"price":5.5,"orders":3},{"quantity":3600,"price":5.55,"orders":2},{"quantity":1800,"price":5.6,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":5.4,"volume":594000,"average_price":5.48,"oi":1382400.0,"net_change":0.7,"total_buy_quantity":446400.0,"total_sell_quantity":331200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1751968756060","oi_day_high":1414800.0,"oi_day_low":1377000.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":32.45,"high":40.4,"low":32.0,"close":37.25},"depth":{"buy":[{"quantity":600,"price":36.5,"orders":1},{"quantity":600,"price":36.45,"orders":1},{"quantity":600,"price":36.25,"orders":1},{"quantity":1800,"price":36.2,"orders":3},{"quantity":5400,"price":36.1,"orders":2}],"sell":[{"quantity":600,"price":36.95,"orders":1},{"quantity":600,"price":37.0,"orders":1},{"quantity":600,"price":37.45,"orders":1},{"quantity":1200,"price":37.5,"orders":1},{"quantity":1200,"price":37.75,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":37.25,"volume":284400,"average_price":35.68,"oi":1042200.0,"net_change":4.2,"total_buy_quantity":153600.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.9,"upper_circuit_limit":65.2,"last_trade_time":"1751968557221","oi_day_high":1080600.0,"oi_day_low":1022400.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":5.05,"high":5.85,"low":4.95,"close":5.65},"depth":{"buy":[{"quantity":4700,"price":5.6,"orders":1},{"quantity":18800,"price":5.55,"orders":4},{"quantity":14100,"price":5.5,"orders":3},{"quantity":18800,"price":5.45,"orders":4},{"quantity":61100,"price":5.4,"orders":5}],"sell":[{"quantity":14100,"price":5.7,"orders":3},{"quantity":18800,"price":5.75,"orders":4},{"quantity":14100,"price":5.8,"orders":3},{"quantity":4700,"price":5.85,"orders":1},{"quantity":28200,"price":5.9,"orders":4}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":5.65,"volume":723800,"average_price":5.4,"oi":1184400.0,"net_change":0.5,"total_buy_quantity":733200.0,"total_sell_quantity":639200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1751968755895","oi_day_high":1283100.0,"oi_day_low":1184400.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":197.5,"high":231.65,"low":188.35,"close":229.1},"depth":{"buy":[{"quantity":300,"price":226.25,"orders":2},{"quantity":150,"price":226.2,"orders":1},{"quantity":300,"price":226.05,"orders":2},{"quantity":300,"price":225.95,"orders":2},{"quantity":300,"price":225.9,"orders":2}],"sell":[{"quantity":450,"price":229.8,"orders":3},{"quantity":300,"price":230.0,"orders":2},{"quantity":150,"price":230.9,"orders":1},{"quantity":300,"price":230.95,"orders":2},{"quantity":150,"price":231.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":229.1,"volume":185250,"average_price":208.57,"oi":363600.0,"net_change":31.3,"total_buy_quantity":15750.0,"total_sell_quantity":20100.0,"lower_circuit_limit":13.85,"upper_circuit_limit":381.75,"last_trade_time":"1751968787428","oi_day_high":364200.0,"oi_day_low":326250.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":4.0,"high":6.9,"low":4.0,"close":4.6},"depth":{"buy":[{"quantity":3150,"price":4.55,"orders":3},{"quantity":3150,"price":4.5,"orders":3},{"quantity":5250,"price":4.45,"orders":5},{"quantity":2100,"price":4.4,"orders":2},{"quantity":2100,"price":4.35,"orders":2}],"sell":[{"quantity":1050,"price":4.7,"orders":1},{"quantity":3150,"price":4.75,"orders":3},{"quantity":4200,"price":4.8,"orders":4},{"quantity":2100,"price":4.85,"orders":2},{"quantity":1050,"price":4.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":4.6,"volume":155400,"average_price":5.51,"oi":199500.0,"net_change":0.2,"total_buy_quantity":174300.0,"total_sell_quantity":159600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1751968252362","oi_day_high":234150.0,"oi_day_low":176400.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":3.75,"high":4.0,"low":3.1,"close":3.3},"depth":{"buy":[{"quantity":1350,"price":3.25,"orders":1},{"quantity":2700,"price":3.2,"orders":2},{"quantity":21600,"price":3.15,"orders":4},{"quantity":8100,"price":3.1,"orders":6},{"quantity":12150,"price":3.05,"orders":2}],"sell":[{"quantity":4050,"price":3.35,"orders":3},{"quantity":10800,"price":3.4,"orders":7},{"quantity":6750,"price":3.45,"orders":5},{"quantity":20250,"price":3.5,"orders":8},{"quantity":5400,"price":3.55,"orders":4}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":3.3,"volume":897750,"average_price":3.38,"oi":5703750.0,"net_change":-0.55,"total_buy_quantity":325350.0,"total_sell_quantity":534600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1751968753791","oi_day_high":5703750.0,"oi_day_low":5614650.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":12.25,"high":13.0,"low":9.5,"close":10.35},"depth":{"buy":[{"quantity":4500,"price":10.1,"orders":7},{"quantity":2000,"price":10.05,"orders":3},{"quantity":2500,"price":10.0,"orders":4},{"quantity":2000,"price":9.95,"orders":3},{"quantity":3000,"price":9.9,"orders":4}],"sell":[{"quantity":4500,"price":10.35,"orders":7},{"quantity":3500,"price":10.4,"orders":5},{"quantity":2500,"price":10.45,"orders":5},{"quantity":3000,"price":10.5,"orders":4},{"quantity":1000,"price":10.55,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":10.35,"volume":3043500,"average_price":11.82,"oi":3235000.0,"net_change":-1.85,"total_buy_quantity":357000.0,"total_sell_quantity":379000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1751968799379","oi_day_high":3390500.0,"oi_day_low":3091000.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":320.0,"high":343.1,"low":265.0,"close":295.25},"depth":{"buy":[{"quantity":75,"price":295.25,"orders":1},{"quantity":75,"price":295.2,"orders":1},{"quantity":75,"price":295.05,"orders":1},{"quantity":75,"price":295.0,"orders":1},{"quantity":150,"price":294.05,"orders":2}],"sell":[{"quantity":75,"price":299.2,"orders":1},{"quantity":75,"price":299.3,"orders":1},{"quantity":75,"price":299.35,"orders":1},{"quantity":75,"price":300.1,"orders":1},{"quantity":150,"price":300.55,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":295.25,"volume":89250,"average_price":302.88,"oi":55275.0,"net_change":-19.8,"total_buy_quantity":11025.0,"total_sell_quantity":16050.0,"lower_circuit_limit":6.1,"upper_circuit_limit":624.0,"last_trade_time":"1751968771761","oi_day_high":57675.0,"oi_day_low":53550.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":15.85,"high":16.95,"low":13.45,"close":14.3},"depth":{"buy":[{"quantity":1150,"price":14.1,"orders":1},{"quantity":3450,"price":14.05,"orders":3},{"quantity":3450,"price":14.0,"orders":3},{"quantity":3450,"price":13.85,"orders":2},{"quantity":2300,"price":13.7,"orders":2}],"sell":[{"quantity":1150,"price":14.35,"orders":1},{"quantity":2300,"price":14.4,"orders":2},{"quantity":2300,"price":14.45,"orders":2},{"quantity":3450,"price":14.5,"orders":3},{"quantity":5750,"price":14.65,"orders":4}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":14.3,"volume":1075250,"average_price":15.17,"oi":2007900.0,"net_change":-1.8,"total_buy_quantity":262200.0,"total_sell_quantity":219650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1751968780319","oi_day_high":2093000.0,"oi_day_low":1984900.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":8.05,"high":8.05,"low":6.0,"close":6.7},"depth":{"buy":[{"quantity":8850,"price":6.7,"orders":2},{"quantity":8850,"price":6.65,"orders":2},{"quantity":4425,"price":6.55,"orders":1},{"quantity":8850,"price":6.45,"orders":2},{"quantity":35400,"price":6.4,"orders":3}],"sell":[{"quantity":8850,"price":6.95,"orders":2},{"quantity":4425,"price":7.0,"orders":1},{"quantity":4425,"price":7.05,"orders":1},{"quantity":35400,"price":7.1,"orders":3},{"quantity":4425,"price":7.15,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":6.7,"volume":438075,"average_price":6.38,"oi":354000.0,"net_change":-1.25,"total_buy_quantity":486750.0,"total_sell_quantity":327450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1751968486541","oi_day_high":464625.0,"oi_day_low":354000.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":17.45,"high":17.5,"low":12.6,"close":13.45},"depth":{"buy":[{"quantity":4100,"price":13.35,"orders":4},{"quantity":5125,"price":13.3,"orders":5},{"quantity":5125,"price":13.25,"orders":5},{"quantity":2050,"price":13.15,"orders":1},{"quantity":5125,"price":13.05,"orders":4}],"sell":[{"quantity":3075,"price":13.5,"orders":3},{"quantity":2050,"price":13.55,"orders":1},{"quantity":3075,"price":13.6,"orders":2},{"quantity":7175,"price":13.65,"orders":4},{"quantity":57400,"price":13.7,"orders":5}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":13.45,"volume":2291900,"average_price":14.0,"oi":2114575.0,"net_change":-2.95,"total_buy_quantity":255225.0,"total_sell_quantity":540175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1751968787575","oi_day_high":2142250.0,"oi_day_low":1939300.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":21.8,"high":29.0,"low":21.65,"close":27.55},"depth":{"buy":[{"quantity":1975,"price":27.3,"orders":1},{"quantity":3950,"price":27.25,"orders":1},{"quantity":1975,"price":27.05,"orders":1},{"quantity":1975,"price":27.0,"orders":1},{"quantity":7900,"price":26.85,"orders":1}],"sell":[{"quantity":3950,"price":27.5,"orders":2},{"quantity":1975,"price":27.55,"orders":1},{"quantity":3950,"price":27.6,"orders":2},{"quantity":1975,"price":27.7,"orders":1},{"quantity":1975,"price":27.75,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":27.55,"volume":319950,"average_price":26.32,"oi":1003300.0,"net_change":4.6,"total_buy_quantity":248850.0,"total_sell_quantity":244900.0,"lower_circuit_limit":2.95,"upper_circuit_limit":42.95,"last_trade_time":"1751968791483","oi_day_high":1034900.0,"oi_day_low":1001325.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":19.75,"high":28.15,"low":17.2,"close":28.15},"depth":{"buy":[{"quantity":375,"price":27.55,"orders":1},{"quantity":750,"price":27.5,"orders":1},{"quantity":375,"price":27.35,"orders":1},{"quantity":3000,"price":27.0,"orders":2},{"quantity":375,"price":26.45,"orders":1}],"sell":[{"quantity":375,"price":28.25,"orders":1},{"quantity":375,"price":28.3,"orders":1},{"quantity":375,"price":28.45,"orders":1},{"quantity":1875,"price":29.6,"orders":1},{"quantity":750,"price":29.8,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":28.15,"volume":100125,"average_price":23.68,"oi":204000.0,"net_change":9.9,"total_buy_quantity":89250.0,"total_sell_quantity":43500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.4,"last_trade_time":"1751968756612","oi_day_high":208125.0,"oi_day_low":176250.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":44.25,"high":51.0,"low":39.65,"close":50.75},"depth":{"buy":[{"quantity":475,"price":50.4,"orders":1},{"quantity":475,"price":50.35,"orders":1},{"quantity":475,"price":50.3,"orders":1},{"quantity":475,"price":50.25,"orders":1},{"quantity":475,"price":50.2,"orders":1}],"sell":[{"quantity":475,"price":50.85,"orders":1},{"quantity":475,"price":50.9,"orders":1},{"quantity":475,"price":50.95,"orders":1},{"quantity":950,"price":51.0,"orders":2},{"quantity":475,"price":51.3,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":50.75,"volume":432725,"average_price":45.01,"oi":465975.0,"net_change":6.55,"total_buy_quantity":204250.0,"total_sell_quantity":52725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.35,"last_trade_time":"1751968788933","oi_day_high":500650.0,"oi_day_low":464075.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":50.0,"high":60.05,"low":44.0,"close":47.5},"depth":{"buy":[{"quantity":175,"price":46.6,"orders":1},{"quantity":175,"price":46.55,"orders":1},{"quantity":1575,"price":45.1,"orders":2},{"quantity":175,"price":44.95,"orders":1},{"quantity":175,"price":44.05,"orders":1}],"sell":[{"quantity":175,"price":47.95,"orders":1},{"quantity":175,"price":48.0,"orders":1},{"quantity":175,"price":48.15,"orders":1},{"quantity":175,"price":49.15,"orders":1},{"quantity":175,"price":49.2,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":47.5,"volume":48825,"average_price":52.82,"oi":108150.0,"net_change":-3.3,"total_buy_quantity":49700.0,"total_sell_quantity":23450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.65,"last_trade_time":"1751968694015","oi_day_high":108150.0,"oi_day_low":102375.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":16.0,"high":17.3,"low":13.75,"close":13.85},"depth":{"buy":[{"quantity":2775,"price":13.6,"orders":1},{"quantity":2775,"price":13.55,"orders":1},{"quantity":2775,"price":13.4,"orders":1},{"quantity":2775,"price":13.3,"orders":1},{"quantity":8325,"price":13.1,"orders":1}],"sell":[{"quantity":5550,"price":13.75,"orders":2},{"quantity":2775,"price":13.85,"orders":1},{"quantity":2775,"price":13.9,"orders":1},{"quantity":11100,"price":14.85,"orders":2},{"quantity":13875,"price":14.9,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":13.85,"volume":308025,"average_price":15.37,"oi":1445775.0,"net_change":-1.3,"total_buy_quantity":269175.0,"total_sell_quantity":285825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1751968776348","oi_day_high":1473525.0,"oi_day_low":1420800.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":40.7,"high":44.0,"low":28.0,"close":31.55},"depth":{"buy":[{"quantity":400,"price":31.55,"orders":1},{"quantity":2400,"price":31.5,"orders":3},{"quantity":800,"price":31.4,"orders":2},{"quantity":800,"price":31.35,"orders":2},{"quantity":400,"price":31.3,"orders":1}],"sell":[{"quantity":400,"price":31.95,"orders":1},{"quantity":2800,"price":32.0,"orders":7},{"quantity":400,"price":32.25,"orders":1},{"quantity":400,"price":32.3,"orders":1},{"quantity":1200,"price":32.35,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":31.55,"volume":4350400,"average_price":32.55,"oi":764000.0,"net_change":-40.5,"total_buy_quantity":412000.0,"total_sell_quantity":123600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.6,"last_trade_time":"1751968797022","oi_day_high":775200.0,"oi_day_low":358400.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":42.15,"high":77.9,"low":39.25,"close":56.95},"depth":{"buy":[{"quantity":950,"price":56.6,"orders":2},{"quantity":475,"price":56.5,"orders":1},{"quantity":950,"price":56.45,"orders":2},{"quantity":1900,"price":56.4,"orders":3},{"quantity":950,"price":56.35,"orders":1}],"sell":[{"quantity":950,"price":57.05,"orders":2},{"quantity":950,"price":57.1,"orders":2},{"quantity":475,"price":57.2,"orders":1},{"quantity":475,"price":57.25,"orders":1},{"quantity":950,"price":57.3,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":56.95,"volume":1330475,"average_price":62.8,"oi":358625.0,"net_change":12.6,"total_buy_quantity":114950.0,"total_sell_quantity":78375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.15,"last_trade_time":"1751968798930","oi_day_high":379050.0,"oi_day_low":354825.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":133.95,"high":228.1,"low":133.9,"close":193.6},"depth":{"buy":[{"quantity":150,"price":193.8,"orders":2},{"quantity":75,"price":192.15,"orders":1},{"quantity":75,"price":192.1,"orders":1},{"quantity":150,"price":192.05,"orders":2},{"quantity":75,"price":189.1,"orders":1}],"sell":[{"quantity":75,"price":196.45,"orders":1},{"quantity":75,"price":196.6,"orders":1},{"quantity":75,"price":197.5,"orders":1},{"quantity":150,"price":197.55,"orders":2},{"quantity":75,"price":199.1,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":193.6,"volume":164625,"average_price":184.08,"oi":86700.0,"net_change":57.05,"total_buy_quantity":22875.0,"total_sell_quantity":11475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":320.9,"last_trade_time":"1751968700944","oi_day_high":96825.0,"oi_day_low":85350.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":4.2,"high":4.6,"low":3.1,"close":3.15},"depth":{"buy":[{"quantity":20250,"price":3.05,"orders":8},{"quantity":46575,"price":3.0,"orders":12},{"quantity":12150,"price":2.95,"orders":5},{"quantity":12150,"price":2.9,"orders":5},{"quantity":6075,"price":2.85,"orders":3}],"sell":[{"quantity":14175,"price":3.2,"orders":7},{"quantity":10125,"price":3.25,"orders":4},{"quantity":28350,"price":3.3,"orders":5},{"quantity":10125,"price":3.35,"orders":4},{"quantity":10125,"price":3.4,"orders":4}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":3.15,"volume":870750,"average_price":3.47,"oi":1451925.0,"net_change":-1.0,"total_buy_quantity":514350.0,"total_sell_quantity":481950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1751968765893","oi_day_high":1455975.0,"oi_day_low":1350675.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":6.05,"high":6.95,"low":5.4,"close":5.5},"depth":{"buy":[{"quantity":9000,"price":5.5,"orders":2},{"quantity":6750,"price":5.45,"orders":3},{"quantity":13500,"price":5.4,"orders":6},{"quantity":13500,"price":5.35,"orders":4},{"quantity":2250,"price":5.25,"orders":1}],"sell":[{"quantity":11250,"price":5.6,"orders":5},{"quantity":4500,"price":5.65,"orders":2},{"quantity":11250,"price":5.7,"orders":4},{"quantity":15750,"price":5.75,"orders":5},{"quantity":4500,"price":5.8,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":5.5,"volume":1406250,"average_price":6.02,"oi":2027250.0,"net_change":-0.8,"total_buy_quantity":326250.0,"total_sell_quantity":391500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1751968743039","oi_day_high":2119500.0,"oi_day_low":1984500.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":29.05,"high":30.65,"low":23.45,"close":24.15},"depth":{"buy":[{"quantity":1000,"price":24.0,"orders":1},{"quantity":2000,"price":23.95,"orders":2},{"quantity":2000,"price":23.9,"orders":2},{"quantity":1000,"price":23.85,"orders":1},{"quantity":1000,"price":23.5,"orders":1}],"sell":[{"quantity":1000,"price":24.8,"orders":1},{"quantity":1000,"price":24.95,"orders":1},{"quantity":1000,"price":25.0,"orders":1},{"quantity":1000,"price":25.2,"orders":1},{"quantity":1000,"price":25.45,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":24.15,"volume":178000,"average_price":27.02,"oi":305000.0,"net_change":-2.35,"total_buy_quantity":149000.0,"total_sell_quantity":151000.0,"lower_circuit_limit":2.05,"upper_circuit_limit":50.95,"last_trade_time":"1751968628683","oi_day_high":308000.0,"oi_day_low":273000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":9.85,"high":10.2,"low":8.15,"close":8.35},"depth":{"buy":[{"quantity":6300,"price":8.55,"orders":2},{"quantity":3150,"price":8.5,"orders":1},{"quantity":3150,"price":8.35,"orders":1},{"quantity":3150,"price":8.3,"orders":1},{"quantity":3150,"price":8.25,"orders":1}],"sell":[{"quantity":3150,"price":8.7,"orders":1},{"quantity":3150,"price":8.75,"orders":1},{"quantity":6300,"price":8.8,"orders":2},{"quantity":3150,"price":8.85,"orders":1},{"quantity":6300,"price":8.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":8.35,"volume":239400,"average_price":9.08,"oi":658350.0,"net_change":-0.8,"total_buy_quantity":390600.0,"total_sell_quantity":374850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1751968634822","oi_day_high":686700.0,"oi_day_low":658350.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":7.25,"high":8.25,"low":6.5,"close":7.15},"depth":{"buy":[{"quantity":77500,"price":7.15,"orders":2},{"quantity":3100,"price":6.95,"orders":1},{"quantity":31000,"price":6.9,"orders":4},{"quantity":6200,"price":6.85,"orders":2},{"quantity":24800,"price":6.65,"orders":2}],"sell":[{"quantity":6200,"price":7.3,"orders":2},{"quantity":3100,"price":7.35,"orders":1},{"quantity":6200,"price":7.4,"orders":2},{"quantity":3100,"price":7.45,"orders":1},{"quantity":3100,"price":7.5,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":7.15,"volume":1364000,"average_price":7.24,"oi":973400.0,"net_change":-0.2,"total_buy_quantity":576600.0,"total_sell_quantity":430900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1751968791331","oi_day_high":973400.0,"oi_day_low":818400.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":89.25,"high":124.4,"low":89.25,"close":115.7},"depth":{"buy":[{"quantity":175,"price":113.95,"orders":1},{"quantity":350,"price":113.9,"orders":2},{"quantity":175,"price":113.85,"orders":1},{"quantity":175,"price":113.8,"orders":1},{"quantity":175,"price":113.45,"orders":1}],"sell":[{"quantity":350,"price":117.5,"orders":2},{"quantity":175,"price":117.55,"orders":1},{"quantity":175,"price":119.45,"orders":1},{"quantity":175,"price":119.55,"orders":1},{"quantity":175,"price":121.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":115.7,"volume":7350,"average_price":112.51,"oi":10325.0,"net_change":18.7,"total_buy_quantity":42525.0,"total_sell_quantity":7700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":233.2,"last_trade_time":"1751968653853","oi_day_high":10325.0,"oi_day_low":9450.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":10.25,"high":12.9,"low":10.2,"close":11.5},"depth":{"buy":[{"quantity":7200,"price":11.45,"orders":2},{"quantity":3600,"price":11.35,"orders":1},{"quantity":3600,"price":11.3,"orders":1},{"quantity":10800,"price":11.25,"orders":3},{"quantity":14400,"price":11.2,"orders":1}],"sell":[{"quantity":3600,"price":11.75,"orders":1},{"quantity":3600,"price":11.8,"orders":1},{"quantity":3600,"price":11.85,"orders":1},{"quantity":7200,"price":11.9,"orders":2},{"quantity":21600,"price":11.95,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":11.5,"volume":100800,"average_price":11.42,"oi":1720800.0,"net_change":0.95,"total_buy_quantity":342000.0,"total_sell_quantity":489600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1751968756429","oi_day_high":1724400.0,"oi_day_low":1702800.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":22.3,"high":37.0,"low":22.15,"close":33.8},"depth":{"buy":[{"quantity":1650,"price":33.45,"orders":1},{"quantity":1650,"price":33.4,"orders":1},{"quantity":1650,"price":33.3,"orders":1},{"quantity":4950,"price":32.25,"orders":1},{"quantity":6600,"price":32.05,"orders":1}],"sell":[{"quantity":1650,"price":33.8,"orders":1},{"quantity":1650,"price":35.1,"orders":1},{"quantity":3300,"price":35.15,"orders":2},{"quantity":3300,"price":35.2,"orders":2},{"quantity":1650,"price":35.25,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":33.8,"volume":788700,"average_price":28.26,"oi":714450.0,"net_change":10.7,"total_buy_quantity":155100.0,"total_sell_quantity":181500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1751968784000","oi_day_high":788700.0,"oi_day_low":712800.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":35.95,"high":40.8,"low":31.95,"close":33.65},"depth":{"buy":[{"quantity":700,"price":33.55,"orders":1},{"quantity":1400,"price":33.5,"orders":2},{"quantity":700,"price":33.25,"orders":1},{"quantity":1400,"price":33.2,"orders":2},{"quantity":1400,"price":33.05,"orders":2}],"sell":[{"quantity":1400,"price":33.9,"orders":2},{"quantity":1400,"price":34.3,"orders":2},{"quantity":1400,"price":34.35,"orders":2},{"quantity":1400,"price":34.45,"orders":2},{"quantity":7000,"price":34.7,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":33.65,"volume":222600,"average_price":35.88,"oi":673400.0,"net_change":-1.65,"total_buy_quantity":80500.0,"total_sell_quantity":98000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.4,"last_trade_time":"1751968782427","oi_day_high":695100.0,"oi_day_low":669200.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":9.05,"high":9.9,"low":8.05,"close":8.25},"depth":{"buy":[{"quantity":11250,"price":8.2,"orders":3},{"quantity":3750,"price":8.15,"orders":1},{"quantity":7500,"price":8.1,"orders":2},{"quantity":3750,"price":8.05,"orders":1},{"quantity":7500,"price":8.0,"orders":1}],"sell":[{"quantity":3750,"price":8.35,"orders":1},{"quantity":3750,"price":8.4,"orders":1},{"quantity":7500,"price":8.45,"orders":2},{"quantity":11250,"price":8.5,"orders":3},{"quantity":7500,"price":8.55,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":8.25,"volume":337500,"average_price":9.06,"oi":1308750.0,"net_change":-1.6,"total_buy_quantity":461250.0,"total_sell_quantity":502500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1751968684068","oi_day_high":1383750.0,"oi_day_low":1308750.0},"NSE_FO:MPHASIS25JUL2800PE":{"ohlc":{"open":61.95,"high":62.0,"low":41.5,"close":46.1},"depth":{"buy":[{"quantity":550,"price":43.8,"orders":2},{"quantity":275,"price":43.75,"orders":1},{"quantity":550,"price":43.0,"orders":2},{"quantity":275,"price":42.95,"orders":1},{"quantity":550,"price":41.5,"orders":2}],"sell":[{"quantity":550,"price":45.65,"orders":2},{"quantity":275,"price":45.8,"orders":1},{"quantity":275,"price":45.85,"orders":1},{"quantity":275,"price":46.1,"orders":1},{"quantity":550,"price":47.15,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2800PE","last_price":46.1,"volume":122375,"average_price":48.95,"oi":129525.0,"net_change":-12.9,"total_buy_quantity":50875.0,"total_sell_quantity":43175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.95,"last_trade_time":"1751968760757","oi_day_high":131175.0,"oi_day_low":107525.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":19.0,"high":25.75,"low":18.05,"close":24.85},"depth":{"buy":[{"quantity":1000,"price":24.7,"orders":1},{"quantity":2000,"price":24.65,"orders":2},{"quantity":1000,"price":24.1,"orders":1},{"quantity":6000,"price":24.05,"orders":1},{"quantity":1000,"price":23.9,"orders":1}],"sell":[{"quantity":1000,"price":25.15,"orders":1},{"quantity":3000,"price":25.2,"orders":3},{"quantity":1000,"price":25.25,"orders":1},{"quantity":2000,"price":25.35,"orders":1},{"quantity":1000,"price":25.55,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":24.85,"volume":1039000,"average_price":23.02,"oi":844000.0,"net_change":3.05,"total_buy_quantity":141000.0,"total_sell_quantity":203000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.75,"last_trade_time":"1751968788859","oi_day_high":883000.0,"oi_day_low":527000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":9.75,"high":9.75,"low":7.85,"close":7.9},"depth":{"buy":[{"quantity":2425,"price":7.8,"orders":1},{"quantity":2425,"price":7.65,"orders":1},{"quantity":2425,"price":7.6,"orders":1},{"quantity":4850,"price":7.55,"orders":2},{"quantity":7275,"price":7.5,"orders":2}],"sell":[{"quantity":4850,"price":7.95,"orders":2},{"quantity":2425,"price":8.0,"orders":1},{"quantity":4850,"price":8.05,"orders":2},{"quantity":4850,"price":8.1,"orders":2},{"quantity":12125,"price":8.15,"orders":4}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":7.9,"volume":2000625,"average_price":8.5,"oi":1287675.0,"net_change":-2.95,"total_buy_quantity":438925.0,"total_sell_quantity":429225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1751968791264","oi_day_high":1294950.0,"oi_day_low":1033050.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":399.75,"high":420.0,"low":333.8,"close":370.65},"depth":{"buy":[{"quantity":150,"price":365.15,"orders":2},{"quantity":75,"price":365.1,"orders":1},{"quantity":75,"price":365.05,"orders":1},{"quantity":75,"price":364.95,"orders":1},{"quantity":75,"price":363.1,"orders":1}],"sell":[{"quantity":75,"price":373.7,"orders":1},{"quantity":75,"price":373.75,"orders":1},{"quantity":75,"price":376.8,"orders":1},{"quantity":150,"price":382.45,"orders":2},{"quantity":75,"price":388.25,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":370.65,"volume":5925,"average_price":373.94,"oi":17475.0,"net_change":-6.6,"total_buy_quantity":4350.0,"total_sell_quantity":7200.0,"lower_circuit_limit":67.1,"upper_circuit_limit":687.4,"last_trade_time":"1751968763423","oi_day_high":17625.0,"oi_day_low":16650.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":8.25,"high":9.0,"low":6.9,"close":7.9},"depth":{"buy":[{"quantity":1225,"price":7.8,"orders":1},{"quantity":2450,"price":7.7,"orders":2},{"quantity":1225,"price":7.65,"orders":1},{"quantity":2450,"price":7.6,"orders":2},{"quantity":2450,"price":7.55,"orders":2}],"sell":[{"quantity":2450,"price":7.9,"orders":1},{"quantity":1225,"price":7.95,"orders":1},{"quantity":9800,"price":8.0,"orders":4},{"quantity":15925,"price":8.05,"orders":4},{"quantity":2450,"price":8.1,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":7.9,"volume":1212750,"average_price":7.83,"oi":3411625.0,"net_change":-0.65,"total_buy_quantity":316050.0,"total_sell_quantity":490000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1751968774900","oi_day_high":3411625.0,"oi_day_low":3323425.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":49.7,"high":61.15,"low":40.5,"close":49.65},"depth":{"buy":[{"quantity":150,"price":49.05,"orders":1},{"quantity":150,"price":49.0,"orders":1},{"quantity":300,"price":48.95,"orders":2},{"quantity":450,"price":48.9,"orders":3},{"quantity":300,"price":48.4,"orders":2}],"sell":[{"quantity":150,"price":49.75,"orders":1},{"quantity":150,"price":50.0,"orders":1},{"quantity":300,"price":50.05,"orders":2},{"quantity":150,"price":50.15,"orders":1},{"quantity":150,"price":50.6,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":49.65,"volume":225600,"average_price":52.48,"oi":443100.0,"net_change":-0.1,"total_buy_quantity":109200.0,"total_sell_quantity":29550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.3,"last_trade_time":"1751968798311","oi_day_high":447450.0,"oi_day_low":433200.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":53.2,"high":59.95,"low":48.0,"close":53.05},"depth":{"buy":[{"quantity":250,"price":51.35,"orders":1},{"quantity":250,"price":51.3,"orders":1},{"quantity":250,"price":51.05,"orders":1},{"quantity":500,"price":50.95,"orders":2},{"quantity":250,"price":50.7,"orders":1}],"sell":[{"quantity":500,"price":52.1,"orders":2},{"quantity":250,"price":53.2,"orders":1},{"quantity":250,"price":53.25,"orders":1},{"quantity":250,"price":53.95,"orders":1},{"quantity":250,"price":55.45,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":53.05,"volume":45500,"average_price":52.95,"oi":43500.0,"net_change":1.0,"total_buy_quantity":33500.0,"total_sell_quantity":20750.0,"lower_circuit_limit":8.25,"upper_circuit_limit":95.85,"last_trade_time":"1751968661940","oi_day_high":47000.0,"oi_day_low":42750.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":31.9,"high":31.9,"low":31.9,"close":31.9},"depth":{"buy":[{"quantity":6350,"price":23.5,"orders":1},{"quantity":9525,"price":23.0,"orders":2},{"quantity":12700,"price":20.0,"orders":1},{"quantity":63500,"price":14.0,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3175,"price":39.85,"orders":1},{"quantity":3175,"price":39.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":31.9,"volume":0,"average_price":0.0,"oi":282575.0,"net_change":0.0,"total_buy_quantity":92075.0,"total_sell_quantity":6350.0,"lower_circuit_limit":5.55,"upper_circuit_limit":45.55,"last_trade_time":"1751622834000","oi_day_high":285750.0,"oi_day_low":282575.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":153.7,"high":153.7,"low":153.7,"close":153.7},"depth":{"buy":[{"quantity":975,"price":146.0,"orders":1},{"quantity":325,"price":145.95,"orders":1},{"quantity":1300,"price":145.55,"orders":1},{"quantity":1625,"price":144.35,"orders":1},{"quantity":3250,"price":142.4,"orders":1}],"sell":[{"quantity":1300,"price":162.9,"orders":1},{"quantity":325,"price":162.95,"orders":1},{"quantity":1300,"price":164.1,"orders":1},{"quantity":3250,"price":171.15,"orders":1},{"quantity":16250,"price":188.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":153.7,"volume":0,"average_price":0.0,"oi":22425.0,"net_change":0.0,"total_buy_quantity":27300.0,"total_sell_quantity":27625.0,"lower_circuit_limit":46.4,"upper_circuit_limit":261.0,"last_trade_time":"1751866157000","oi_day_high":23075.0,"oi_day_low":22425.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":125.35,"high":176.0,"low":122.1,"close":133.45},"depth":{"buy":[{"quantity":150,"price":133.8,"orders":1},{"quantity":300,"price":133.75,"orders":2},{"quantity":300,"price":133.3,"orders":2},{"quantity":450,"price":133.05,"orders":3},{"quantity":150,"price":133.0,"orders":1}],"sell":[{"quantity":150,"price":135.15,"orders":1},{"quantity":150,"price":136.35,"orders":1},{"quantity":150,"price":136.4,"orders":1},{"quantity":150,"price":137.4,"orders":1},{"quantity":150,"price":137.45,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":133.45,"volume":158400,"average_price":143.48,"oi":260700.0,"net_change":6.75,"total_buy_quantity":21150.0,"total_sell_quantity":18300.0,"lower_circuit_limit":32.55,"upper_circuit_limit":220.85,"last_trade_time":"1751968788030","oi_day_high":279750.0,"oi_day_low":260700.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":25.1,"high":29.4,"low":23.85,"close":26.45},"depth":{"buy":[{"quantity":1000,"price":24.2,"orders":1},{"quantity":2000,"price":24.15,"orders":2},{"quantity":1000,"price":24.1,"orders":1},{"quantity":1000,"price":24.05,"orders":1},{"quantity":2000,"price":23.1,"orders":2}],"sell":[{"quantity":1000,"price":26.0,"orders":1},{"quantity":1000,"price":26.05,"orders":1},{"quantity":1000,"price":26.1,"orders":1},{"quantity":1000,"price":26.15,"orders":1},{"quantity":1000,"price":26.25,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":26.45,"volume":28000,"average_price":26.46,"oi":242000.0,"net_change":1.55,"total_buy_quantity":129000.0,"total_sell_quantity":117000.0,"lower_circuit_limit":4.9,"upper_circuit_limit":44.9,"last_trade_time":"1751959777318","oi_day_high":250000.0,"oi_day_low":242000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":8.9,"high":13.45,"low":8.6,"close":13.5},"depth":{"buy":[{"quantity":1300,"price":13.35,"orders":1},{"quantity":40300,"price":13.3,"orders":5},{"quantity":1300,"price":13.25,"orders":1},{"quantity":14300,"price":13.2,"orders":8},{"quantity":14300,"price":13.15,"orders":8}],"sell":[{"quantity":24700,"price":13.4,"orders":9},{"quantity":7800,"price":13.45,"orders":6},{"quantity":53300,"price":13.5,"orders":20},{"quantity":6500,"price":13.55,"orders":5},{"quantity":5200,"price":13.6,"orders":4}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":13.5,"volume":8368100,"average_price":11.2,"oi":4449900.0,"net_change":4.9,"total_buy_quantity":530400.0,"total_sell_quantity":512200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1751968799008","oi_day_high":4815200.0,"oi_day_low":4446000.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":26.0,"high":26.05,"low":14.65,"close":18.4},"depth":{"buy":[{"quantity":625,"price":18.3,"orders":1},{"quantity":6250,"price":18.25,"orders":1},{"quantity":625,"price":18.2,"orders":1},{"quantity":1250,"price":17.9,"orders":2},{"quantity":1250,"price":17.85,"orders":1}],"sell":[{"quantity":625,"price":18.4,"orders":1},{"quantity":625,"price":18.45,"orders":1},{"quantity":1250,"price":18.5,"orders":2},{"quantity":1250,"price":18.6,"orders":2},{"quantity":2500,"price":18.8,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":18.4,"volume":585000,"average_price":18.42,"oi":542500.0,"net_change":-11.05,"total_buy_quantity":488750.0,"total_sell_quantity":119375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.1,"last_trade_time":"1751968792422","oi_day_high":565625.0,"oi_day_low":501250.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":368.0,"high":379.55,"low":368.0,"close":379.55},"depth":{"buy":[{"quantity":100,"price":370.05,"orders":1},{"quantity":300,"price":370.0,"orders":1},{"quantity":1000,"price":355.65,"orders":1},{"quantity":700,"price":352.2,"orders":2},{"quantity":500,"price":352.05,"orders":1}],"sell":[{"quantity":100,"price":391.35,"orders":1},{"quantity":100,"price":391.4,"orders":1},{"quantity":300,"price":395.8,"orders":1},{"quantity":400,"price":410.1,"orders":1},{"quantity":100,"price":411.05,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":379.55,"volume":200,"average_price":373.77,"oi":43000.0,"net_change":-149.6,"total_buy_quantity":5700.0,"total_sell_quantity":8900.0,"lower_circuit_limit":130.1,"upper_circuit_limit":928.2,"last_trade_time":"1751963734190","oi_day_high":43000.0,"oi_day_low":43000.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":42.8,"high":42.8,"low":28.6,"close":34.9},"depth":{"buy":[{"quantity":1175,"price":35.0,"orders":1},{"quantity":1175,"price":34.95,"orders":1},{"quantity":1175,"price":34.9,"orders":1},{"quantity":1175,"price":34.85,"orders":1},{"quantity":2350,"price":34.0,"orders":2}],"sell":[{"quantity":1175,"price":35.95,"orders":1},{"quantity":1175,"price":36.0,"orders":1},{"quantity":1175,"price":36.05,"orders":1},{"quantity":1175,"price":36.1,"orders":1},{"quantity":2350,"price":36.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":34.9,"volume":323125,"average_price":33.66,"oi":218550.0,"net_change":-7.9,"total_buy_quantity":124550.0,"total_sell_quantity":130425.0,"lower_circuit_limit":7.3,"upper_circuit_limit":78.3,"last_trade_time":"1751968705647","oi_day_high":240875.0,"oi_day_low":202100.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":90.0,"high":90.0,"low":65.0,"close":65.1},"depth":{"buy":[{"quantity":175,"price":64.6,"orders":1},{"quantity":350,"price":64.5,"orders":1},{"quantity":175,"price":62.8,"orders":1},{"quantity":175,"price":62.75,"orders":1},{"quantity":175,"price":61.65,"orders":1}],"sell":[{"quantity":175,"price":67.55,"orders":1},{"quantity":175,"price":67.6,"orders":1},{"quantity":175,"price":67.7,"orders":1},{"quantity":175,"price":67.75,"orders":1},{"quantity":175,"price":67.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":65.1,"volume":20125,"average_price":74.51,"oi":55475.0,"net_change":-34.6,"total_buy_quantity":30450.0,"total_sell_quantity":28875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":231.25,"last_trade_time":"1751968682688","oi_day_high":55650.0,"oi_day_low":50400.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":19.7,"high":23.2,"low":18.0,"close":20.3},"depth":{"buy":[{"quantity":375,"price":20.25,"orders":1},{"quantity":375,"price":20.2,"orders":1},{"quantity":750,"price":20.15,"orders":2},{"quantity":375,"price":19.9,"orders":1},{"quantity":375,"price":19.85,"orders":1}],"sell":[{"quantity":375,"price":20.7,"orders":1},{"quantity":375,"price":20.75,"orders":1},{"quantity":375,"price":20.8,"orders":1},{"quantity":750,"price":20.85,"orders":2},{"quantity":750,"price":20.9,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":20.3,"volume":756000,"average_price":20.29,"oi":594375.0,"net_change":-0.4,"total_buy_quantity":211875.0,"total_sell_quantity":138000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.25,"last_trade_time":"1751968790290","oi_day_high":603000.0,"oi_day_low":356250.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":133.6,"high":133.6,"low":133.45,"close":133.45},"depth":{"buy":[{"quantity":350,"price":130.2,"orders":1},{"quantity":350,"price":130.15,"orders":1},{"quantity":350,"price":130.1,"orders":1},{"quantity":1750,"price":130.05,"orders":2},{"quantity":350,"price":129.75,"orders":1}],"sell":[{"quantity":350,"price":142.15,"orders":1},{"quantity":700,"price":142.2,"orders":2},{"quantity":350,"price":142.25,"orders":1},{"quantity":3850,"price":147.7,"orders":2},{"quantity":2450,"price":148.3,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":133.45,"volume":1750,"average_price":133.53,"oi":75950.0,"net_change":-16.45,"total_buy_quantity":28700.0,"total_sell_quantity":27300.0,"lower_circuit_limit":62.85,"upper_circuit_limit":236.95,"last_trade_time":"1751968209350","oi_day_high":75950.0,"oi_day_low":75950.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":5.2,"high":5.5,"low":4.45,"close":5.2},"depth":{"buy":[{"quantity":20700,"price":5.15,"orders":5},{"quantity":24150,"price":5.1,"orders":6},{"quantity":24150,"price":5.05,"orders":7},{"quantity":24150,"price":5.0,"orders":4},{"quantity":10350,"price":4.95,"orders":3}],"sell":[{"quantity":6900,"price":5.2,"orders":2},{"quantity":13800,"price":5.25,"orders":4},{"quantity":17250,"price":5.3,"orders":3},{"quantity":34500,"price":5.35,"orders":5},{"quantity":17250,"price":5.4,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":5.2,"volume":3950250,"average_price":5.0,"oi":5181900.0,"net_change":0.2,"total_buy_quantity":779700.0,"total_sell_quantity":1166100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1751968791401","oi_day_high":5244000.0,"oi_day_low":4102050.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":13.0,"high":13.8,"low":10.5,"close":12.05},"depth":{"buy":[{"quantity":2650,"price":12.15,"orders":1},{"quantity":2650,"price":12.1,"orders":1},{"quantity":5300,"price":12.05,"orders":2},{"quantity":2650,"price":12.0,"orders":1},{"quantity":2650,"price":11.5,"orders":1}],"sell":[{"quantity":2650,"price":12.7,"orders":1},{"quantity":2650,"price":12.75,"orders":1},{"quantity":2650,"price":12.85,"orders":1},{"quantity":2650,"price":12.9,"orders":1},{"quantity":2650,"price":12.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":12.05,"volume":495550,"average_price":12.19,"oi":1041450.0,"net_change":-1.1,"total_buy_quantity":251750.0,"total_sell_quantity":315350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1751968398019","oi_day_high":1044100.0,"oi_day_low":999050.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":11.3,"high":12.4,"low":10.15,"close":11.4},"depth":{"buy":[{"quantity":1250,"price":11.45,"orders":1},{"quantity":1250,"price":11.4,"orders":1},{"quantity":2500,"price":11.35,"orders":2},{"quantity":2500,"price":11.2,"orders":2},{"quantity":2500,"price":11.15,"orders":2}],"sell":[{"quantity":1250,"price":11.65,"orders":1},{"quantity":1250,"price":11.7,"orders":1},{"quantity":2500,"price":11.8,"orders":2},{"quantity":2500,"price":11.85,"orders":2},{"quantity":3750,"price":11.95,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":11.4,"volume":548750,"average_price":11.46,"oi":676250.0,"net_change":0.1,"total_buy_quantity":417500.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1751968781858","oi_day_high":801250.0,"oi_day_low":676250.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":10.15,"high":12.65,"low":7.85,"close":10.5},"depth":{"buy":[{"quantity":7250,"price":10.3,"orders":5},{"quantity":4350,"price":10.25,"orders":3},{"quantity":8700,"price":10.2,"orders":6},{"quantity":1450,"price":10.15,"orders":1},{"quantity":4350,"price":10.1,"orders":3}],"sell":[{"quantity":1450,"price":10.45,"orders":1},{"quantity":1450,"price":10.5,"orders":1},{"quantity":1450,"price":10.55,"orders":1},{"quantity":4350,"price":10.6,"orders":3},{"quantity":4350,"price":10.65,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":10.5,"volume":1444200,"average_price":9.89,"oi":1351400.0,"net_change":-0.2,"total_buy_quantity":369750.0,"total_sell_quantity":221850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1751968791062","oi_day_high":1409400.0,"oi_day_low":1220900.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":7.1,"high":7.85,"low":5.95,"close":7.05},"depth":{"buy":[{"quantity":3225,"price":6.9,"orders":1},{"quantity":6450,"price":6.85,"orders":2},{"quantity":3225,"price":6.8,"orders":1},{"quantity":6450,"price":6.75,"orders":2},{"quantity":3225,"price":6.7,"orders":1}],"sell":[{"quantity":6450,"price":7.1,"orders":2},{"quantity":9675,"price":7.15,"orders":3},{"quantity":3225,"price":7.2,"orders":1},{"quantity":3225,"price":7.25,"orders":1},{"quantity":6450,"price":7.4,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":7.05,"volume":738525,"average_price":6.86,"oi":2054325.0,"net_change":0.1,"total_buy_quantity":290250.0,"total_sell_quantity":316050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1751968785850","oi_day_high":2115600.0,"oi_day_low":2031750.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":118.45,"high":165.0,"low":117.0,"close":145.65},"depth":{"buy":[{"quantity":200,"price":134.4,"orders":1},{"quantity":200,"price":134.05,"orders":1},{"quantity":200,"price":133.95,"orders":1},{"quantity":200,"price":130.05,"orders":1},{"quantity":1000,"price":126.9,"orders":1}],"sell":[{"quantity":200,"price":138.3,"orders":1},{"quantity":200,"price":138.35,"orders":1},{"quantity":600,"price":138.4,"orders":3},{"quantity":200,"price":141.55,"orders":1},{"quantity":200,"price":141.6,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":145.65,"volume":15800,"average_price":138.83,"oi":63200.0,"net_change":21.0,"total_buy_quantity":14800.0,"total_sell_quantity":27400.0,"lower_circuit_limit":11.95,"upper_circuit_limit":237.35,"last_trade_time":"1751964860704","oi_day_high":68400.0,"oi_day_low":63000.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":27.45,"high":29.65,"low":24.8,"close":29.65},"depth":{"buy":[{"quantity":3150,"price":27.05,"orders":1},{"quantity":1050,"price":26.3,"orders":1},{"quantity":5250,"price":26.25,"orders":2},{"quantity":10500,"price":25.5,"orders":2},{"quantity":3150,"price":23.0,"orders":1}],"sell":[{"quantity":2100,"price":31.4,"orders":2},{"quantity":1050,"price":31.45,"orders":1},{"quantity":1050,"price":31.5,"orders":1},{"quantity":1050,"price":31.6,"orders":1},{"quantity":5250,"price":31.85,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":29.65,"volume":59850,"average_price":27.2,"oi":266700.0,"net_change":2.65,"total_buy_quantity":89250.0,"total_sell_quantity":108150.0,"lower_circuit_limit":7.0,"upper_circuit_limit":47.0,"last_trade_time":"1751968718382","oi_day_high":275100.0,"oi_day_low":263550.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":175.45,"high":178.9,"low":142.2,"close":160.4},"depth":{"buy":[{"quantity":175,"price":156.75,"orders":1},{"quantity":175,"price":156.7,"orders":1},{"quantity":175,"price":153.0,"orders":1},{"quantity":175,"price":149.45,"orders":1},{"quantity":1750,"price":141.2,"orders":1}],"sell":[{"quantity":175,"price":165.2,"orders":1},{"quantity":175,"price":165.25,"orders":1},{"quantity":175,"price":165.3,"orders":1},{"quantity":175,"price":165.4,"orders":1},{"quantity":175,"price":165.55,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":160.4,"volume":25200,"average_price":156.44,"oi":39725.0,"net_change":-5.4,"total_buy_quantity":5950.0,"total_sell_quantity":27300.0,"lower_circuit_limit":1.35,"upper_circuit_limit":330.25,"last_trade_time":"1751968748155","oi_day_high":43225.0,"oi_day_low":39725.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":75.0,"high":75.0,"low":50.0,"close":55.0},"depth":{"buy":[{"quantity":850,"price":55.0,"orders":2},{"quantity":425,"price":54.75,"orders":1},{"quantity":425,"price":54.7,"orders":1},{"quantity":425,"price":54.65,"orders":1},{"quantity":425,"price":54.45,"orders":1}],"sell":[{"quantity":425,"price":55.8,"orders":1},{"quantity":425,"price":55.85,"orders":1},{"quantity":5525,"price":55.9,"orders":2},{"quantity":2550,"price":56.0,"orders":6},{"quantity":425,"price":56.15,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":55.0,"volume":612850,"average_price":54.4,"oi":174250.0,"net_change":-29.45,"total_buy_quantity":59500.0,"total_sell_quantity":87125.0,"lower_circuit_limit":14.1,"upper_circuit_limit":154.8,"last_trade_time":"1751968797372","oi_day_high":174250.0,"oi_day_low":53975.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":25.0,"high":25.95,"low":19.55,"close":19.55},"depth":{"buy":[{"quantity":1100,"price":19.5,"orders":1},{"quantity":1100,"price":19.45,"orders":1},{"quantity":1100,"price":19.35,"orders":1},{"quantity":1100,"price":19.3,"orders":1},{"quantity":1100,"price":19.2,"orders":1}],"sell":[{"quantity":2200,"price":19.9,"orders":2},{"quantity":2200,"price":20.25,"orders":2},{"quantity":12100,"price":20.35,"orders":2},{"quantity":7700,"price":20.4,"orders":2},{"quantity":6600,"price":20.45,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":19.55,"volume":320100,"average_price":22.27,"oi":788700.0,"net_change":-3.1,"total_buy_quantity":160600.0,"total_sell_quantity":174900.0,"lower_circuit_limit":2.65,"upper_circuit_limit":42.65,"last_trade_time":"1751968749085","oi_day_high":814000.0,"oi_day_low":783200.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":14.75,"high":22.05,"low":14.75,"close":19.6},"depth":{"buy":[{"quantity":775,"price":19.6,"orders":1},{"quantity":775,"price":19.35,"orders":1},{"quantity":775,"price":19.3,"orders":1},{"quantity":775,"price":19.05,"orders":1},{"quantity":775,"price":18.95,"orders":1}],"sell":[{"quantity":775,"price":19.95,"orders":1},{"quantity":775,"price":20.0,"orders":1},{"quantity":775,"price":20.8,"orders":1},{"quantity":6200,"price":20.85,"orders":2},{"quantity":775,"price":20.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":19.6,"volume":90675,"average_price":20.37,"oi":68200.0,"net_change":3.95,"total_buy_quantity":171275.0,"total_sell_quantity":132525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1751968778371","oi_day_high":76725.0,"oi_day_low":59675.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":13.2,"high":13.6,"low":10.2,"close":11.5},"depth":{"buy":[{"quantity":1800,"price":11.3,"orders":1},{"quantity":1800,"price":11.25,"orders":1},{"quantity":1800,"price":11.2,"orders":1},{"quantity":1800,"price":11.15,"orders":1},{"quantity":1800,"price":11.1,"orders":1}],"sell":[{"quantity":12600,"price":11.55,"orders":1},{"quantity":1800,"price":11.6,"orders":1},{"quantity":1800,"price":11.65,"orders":1},{"quantity":10800,"price":11.7,"orders":3},{"quantity":3600,"price":11.75,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":11.5,"volume":628200,"average_price":11.61,"oi":1368000.0,"net_change":-1.75,"total_buy_quantity":279000.0,"total_sell_quantity":378000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1751968748636","oi_day_high":1393200.0,"oi_day_low":1279800.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":17.95,"high":25.9,"low":17.95,"close":23.9},"depth":{"buy":[{"quantity":1100,"price":24.0,"orders":2},{"quantity":550,"price":23.95,"orders":1},{"quantity":1650,"price":23.9,"orders":3},{"quantity":550,"price":23.85,"orders":1},{"quantity":1100,"price":23.8,"orders":2}],"sell":[{"quantity":550,"price":24.4,"orders":1},{"quantity":550,"price":24.45,"orders":1},{"quantity":2750,"price":24.5,"orders":4},{"quantity":1100,"price":24.55,"orders":2},{"quantity":2200,"price":24.6,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":23.9,"volume":3133900,"average_price":21.8,"oi":4414850.0,"net_change":2.95,"total_buy_quantity":305800.0,"total_sell_quantity":167750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.7,"last_trade_time":"1751968791084","oi_day_high":4449500.0,"oi_day_low":4389550.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":23.2,"high":25.6,"low":17.65,"close":18.35},"depth":{"buy":[{"quantity":950,"price":18.1,"orders":2},{"quantity":950,"price":18.05,"orders":2},{"quantity":1425,"price":18.0,"orders":3},{"quantity":475,"price":17.95,"orders":1},{"quantity":475,"price":17.9,"orders":1}],"sell":[{"quantity":950,"price":18.4,"orders":2},{"quantity":475,"price":18.45,"orders":1},{"quantity":475,"price":18.5,"orders":1},{"quantity":950,"price":18.7,"orders":2},{"quantity":475,"price":18.75,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":18.35,"volume":465500,"average_price":21.89,"oi":436050.0,"net_change":-5.55,"total_buy_quantity":643625.0,"total_sell_quantity":90725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.25,"last_trade_time":"1751968786399","oi_day_high":481175.0,"oi_day_low":404225.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":51.8,"high":51.8,"low":21.6,"close":27.85},"depth":{"buy":[{"quantity":375,"price":27.3,"orders":1},{"quantity":750,"price":27.1,"orders":2},{"quantity":750,"price":27.05,"orders":2},{"quantity":1875,"price":27.0,"orders":5},{"quantity":1125,"price":26.95,"orders":2}],"sell":[{"quantity":375,"price":27.9,"orders":1},{"quantity":375,"price":27.95,"orders":1},{"quantity":7500,"price":28.0,"orders":15},{"quantity":375,"price":28.2,"orders":1},{"quantity":750,"price":28.25,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":27.85,"volume":10123125,"average_price":29.54,"oi":2770875.0,"net_change":-28.4,"total_buy_quantity":314250.0,"total_sell_quantity":284250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.7,"last_trade_time":"1751968799549","oi_day_high":2981250.0,"oi_day_low":2576250.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":31.65,"high":31.65,"low":28.05,"close":30.0},"depth":{"buy":[{"quantity":850,"price":27.2,"orders":1},{"quantity":850,"price":27.1,"orders":1},{"quantity":850,"price":26.6,"orders":1},{"quantity":850,"price":25.55,"orders":1},{"quantity":2550,"price":25.45,"orders":1}],"sell":[{"quantity":850,"price":29.25,"orders":1},{"quantity":850,"price":29.3,"orders":1},{"quantity":5950,"price":31.05,"orders":2},{"quantity":4250,"price":31.35,"orders":1},{"quantity":2550,"price":31.45,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":30.0,"volume":4250,"average_price":29.6,"oi":34850.0,"net_change":-1.95,"total_buy_quantity":46750.0,"total_sell_quantity":80750.0,"lower_circuit_limit":5.9,"upper_circuit_limit":58.0,"last_trade_time":"1751964314353","oi_day_high":34850.0,"oi_day_low":33150.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":6.0,"high":7.15,"low":5.8,"close":7.1},"depth":{"buy":[{"quantity":13950,"price":6.95,"orders":2},{"quantity":6975,"price":6.9,"orders":1},{"quantity":27900,"price":6.85,"orders":2},{"quantity":27900,"price":6.8,"orders":2},{"quantity":27900,"price":6.75,"orders":1}],"sell":[{"quantity":20925,"price":7.1,"orders":3},{"quantity":27900,"price":7.15,"orders":4},{"quantity":13950,"price":7.2,"orders":2},{"quantity":55800,"price":7.25,"orders":4},{"quantity":6975,"price":7.3,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":7.1,"volume":753300,"average_price":6.7,"oi":1806525.0,"net_change":1.05,"total_buy_quantity":683550.0,"total_sell_quantity":892800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1751968726223","oi_day_high":1862325.0,"oi_day_low":1806525.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":69.5,"high":78.85,"low":48.65,"close":49.25},"depth":{"buy":[{"quantity":200,"price":48.45,"orders":1},{"quantity":200,"price":48.2,"orders":1},{"quantity":200,"price":46.95,"orders":1},{"quantity":400,"price":46.85,"orders":1},{"quantity":200,"price":46.35,"orders":1}],"sell":[{"quantity":400,"price":50.9,"orders":2},{"quantity":200,"price":50.95,"orders":1},{"quantity":400,"price":51.95,"orders":2},{"quantity":600,"price":52.0,"orders":2},{"quantity":1600,"price":52.7,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":49.25,"volume":51400,"average_price":63.38,"oi":48600.0,"net_change":-20.25,"total_buy_quantity":51800.0,"total_sell_quantity":31000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.95,"last_trade_time":"1751968772268","oi_day_high":49200.0,"oi_day_low":44400.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":4.25,"high":4.85,"low":3.45,"close":4.25},"depth":{"buy":[{"quantity":15750,"price":4.2,"orders":5},{"quantity":58500,"price":4.15,"orders":14},{"quantity":31500,"price":4.1,"orders":8},{"quantity":29250,"price":4.05,"orders":6},{"quantity":13500,"price":4.0,"orders":5}],"sell":[{"quantity":54000,"price":4.25,"orders":11},{"quantity":27000,"price":4.3,"orders":11},{"quantity":29250,"price":4.35,"orders":11},{"quantity":33750,"price":4.4,"orders":9},{"quantity":38250,"price":4.45,"orders":9}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":4.25,"volume":7506000,"average_price":4.06,"oi":1.341225E7,"net_change":0.1,"total_buy_quantity":846000.0,"total_sell_quantity":1482750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1751968790381","oi_day_high":1.34685E7,"oi_day_low":1.329975E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":69.2,"high":71.2,"low":60.2,"close":64.5},"depth":{"buy":[{"quantity":525,"price":63.75,"orders":1},{"quantity":525,"price":63.6,"orders":1},{"quantity":525,"price":63.55,"orders":1},{"quantity":525,"price":62.55,"orders":1},{"quantity":525,"price":62.5,"orders":1}],"sell":[{"quantity":1050,"price":65.85,"orders":2},{"quantity":525,"price":65.9,"orders":1},{"quantity":525,"price":65.95,"orders":1},{"quantity":525,"price":66.0,"orders":1},{"quantity":525,"price":67.8,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":64.5,"volume":17325,"average_price":64.74,"oi":86625.0,"net_change":-2.4,"total_buy_quantity":59850.0,"total_sell_quantity":61425.0,"lower_circuit_limit":8.9,"upper_circuit_limit":124.9,"last_trade_time":"1751968418604","oi_day_high":89775.0,"oi_day_low":86625.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":15.75,"high":20.1,"low":13.1,"close":13.6},"depth":{"buy":[{"quantity":375,"price":13.05,"orders":1},{"quantity":750,"price":13.0,"orders":2},{"quantity":750,"price":12.5,"orders":1},{"quantity":375,"price":12.45,"orders":1},{"quantity":375,"price":12.05,"orders":1}],"sell":[{"quantity":375,"price":14.15,"orders":1},{"quantity":375,"price":14.2,"orders":1},{"quantity":375,"price":14.35,"orders":1},{"quantity":375,"price":14.75,"orders":1},{"quantity":7500,"price":15.5,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":13.6,"volume":89250,"average_price":16.24,"oi":247500.0,"net_change":-2.5,"total_buy_quantity":191250.0,"total_sell_quantity":89250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.85,"last_trade_time":"1751968765410","oi_day_high":250875.0,"oi_day_low":241875.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":154.85,"high":166.0,"low":139.0,"close":148.25},"depth":{"buy":[{"quantity":225,"price":146.2,"orders":1},{"quantity":225,"price":146.15,"orders":1},{"quantity":225,"price":146.05,"orders":1},{"quantity":225,"price":146.0,"orders":1},{"quantity":225,"price":142.95,"orders":1}],"sell":[{"quantity":225,"price":156.25,"orders":1},{"quantity":225,"price":156.3,"orders":1},{"quantity":675,"price":159.95,"orders":1},{"quantity":900,"price":162.95,"orders":1},{"quantity":225,"price":163.4,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":148.25,"volume":6300,"average_price":150.36,"oi":58725.0,"net_change":9.7,"total_buy_quantity":25875.0,"total_sell_quantity":21825.0,"lower_circuit_limit":37.1,"upper_circuit_limit":240.0,"last_trade_time":"1751965995087","oi_day_high":60075.0,"oi_day_low":58725.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":45.15,"high":54.1,"low":34.0,"close":34.0},"depth":{"buy":[{"quantity":200,"price":34.1,"orders":1},{"quantity":200,"price":34.0,"orders":1},{"quantity":200,"price":33.95,"orders":1},{"quantity":600,"price":33.1,"orders":3},{"quantity":400,"price":33.05,"orders":2}],"sell":[{"quantity":200,"price":35.55,"orders":1},{"quantity":200,"price":35.6,"orders":1},{"quantity":200,"price":35.7,"orders":1},{"quantity":200,"price":35.75,"orders":1},{"quantity":200,"price":35.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":34.0,"volume":59200,"average_price":42.31,"oi":74600.0,"net_change":-16.3,"total_buy_quantity":64400.0,"total_sell_quantity":38400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.2,"last_trade_time":"1751968725418","oi_day_high":77600.0,"oi_day_low":71400.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":5.65,"high":5.8,"low":4.45,"close":5.4},"depth":{"buy":[{"quantity":9600,"price":5.3,"orders":5},{"quantity":24000,"price":5.25,"orders":10},{"quantity":35200,"price":5.2,"orders":14},{"quantity":19200,"price":5.15,"orders":8},{"quantity":16000,"price":5.1,"orders":8}],"sell":[{"quantity":14400,"price":5.4,"orders":7},{"quantity":16000,"price":5.45,"orders":8},{"quantity":59200,"price":5.5,"orders":21},{"quantity":32000,"price":5.55,"orders":8},{"quantity":19200,"price":5.6,"orders":7}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":5.4,"volume":7470400,"average_price":5.05,"oi":1.18912E7,"net_change":0.05,"total_buy_quantity":888000.0,"total_sell_quantity":1363200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1751968799865","oi_day_high":1.21696E7,"oi_day_low":1.17968E7},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":74.2,"high":77.0,"low":71.4,"close":71.45},"depth":{"buy":[{"quantity":750,"price":70.7,"orders":1},{"quantity":750,"price":70.1,"orders":1},{"quantity":2250,"price":69.9,"orders":1},{"quantity":2250,"price":69.85,"orders":1},{"quantity":3750,"price":68.45,"orders":1}],"sell":[{"quantity":750,"price":71.95,"orders":1},{"quantity":750,"price":72.25,"orders":1},{"quantity":3000,"price":73.0,"orders":4},{"quantity":2250,"price":73.6,"orders":1},{"quantity":2250,"price":73.8,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":71.45,"volume":29250,"average_price":74.46,"oi":321000.0,"net_change":-4.15,"total_buy_quantity":56250.0,"total_sell_quantity":63750.0,"lower_circuit_limit":38.5,"upper_circuit_limit":112.7,"last_trade_time":"1751968760063","oi_day_high":322500.0,"oi_day_low":319500.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":13.0,"high":14.7,"low":12.65,"close":13.75},"depth":{"buy":[{"quantity":1350,"price":13.45,"orders":1},{"quantity":1350,"price":13.4,"orders":1},{"quantity":1350,"price":13.35,"orders":1},{"quantity":8100,"price":13.05,"orders":2},{"quantity":2700,"price":12.5,"orders":1}],"sell":[{"quantity":1350,"price":13.8,"orders":1},{"quantity":1350,"price":13.85,"orders":1},{"quantity":1350,"price":13.9,"orders":1},{"quantity":1350,"price":14.0,"orders":1},{"quantity":4050,"price":14.05,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":13.75,"volume":87750,"average_price":13.58,"oi":3229200.0,"net_change":0.5,"total_buy_quantity":180900.0,"total_sell_quantity":182250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1751968690220","oi_day_high":3237300.0,"oi_day_low":3227850.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":29.9,"high":35.0,"low":26.85,"close":27.5},"depth":{"buy":[{"quantity":1300,"price":27.35,"orders":2},{"quantity":1300,"price":27.3,"orders":2},{"quantity":650,"price":27.25,"orders":1},{"quantity":650,"price":27.15,"orders":1},{"quantity":650,"price":27.05,"orders":1}],"sell":[{"quantity":650,"price":28.0,"orders":1},{"quantity":650,"price":28.75,"orders":1},{"quantity":1300,"price":29.65,"orders":2},{"quantity":650,"price":31.3,"orders":1},{"quantity":10400,"price":31.35,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":27.5,"volume":79950,"average_price":30.61,"oi":192400.0,"net_change":-2.5,"total_buy_quantity":42900.0,"total_sell_quantity":68250.0,"lower_circuit_limit":3.1,"upper_circuit_limit":56.9,"last_trade_time":"1751968780891","oi_day_high":209950.0,"oi_day_low":191750.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":16.55,"high":21.8,"low":14.95,"close":17.3},"depth":{"buy":[{"quantity":950,"price":17.2,"orders":1},{"quantity":950,"price":17.15,"orders":1},{"quantity":950,"price":17.1,"orders":1},{"quantity":950,"price":17.0,"orders":1},{"quantity":950,"price":16.95,"orders":1}],"sell":[{"quantity":1900,"price":17.5,"orders":2},{"quantity":950,"price":17.6,"orders":1},{"quantity":1900,"price":17.65,"orders":2},{"quantity":950,"price":17.7,"orders":1},{"quantity":950,"price":17.75,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":17.3,"volume":173850,"average_price":18.39,"oi":465500.0,"net_change":0.3,"total_buy_quantity":127300.0,"total_sell_quantity":157700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1751968653042","oi_day_high":475000.0,"oi_day_low":436050.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":15.8,"high":20.95,"low":13.4,"close":19.0},"depth":{"buy":[{"quantity":400,"price":17.5,"orders":1},{"quantity":400,"price":17.45,"orders":1},{"quantity":400,"price":17.4,"orders":1},{"quantity":12000,"price":16.25,"orders":1},{"quantity":1200,"price":13.65,"orders":1}],"sell":[{"quantity":400,"price":18.95,"orders":1},{"quantity":800,"price":19.0,"orders":1},{"quantity":400,"price":20.9,"orders":1},{"quantity":8000,"price":21.75,"orders":1},{"quantity":400,"price":22.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":19.0,"volume":37200,"average_price":18.38,"oi":67200.0,"net_change":3.9,"total_buy_quantity":143600.0,"total_sell_quantity":62000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1751968245393","oi_day_high":68400.0,"oi_day_low":60400.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":245.55,"high":264.25,"low":189.7,"close":201.35},"depth":{"buy":[{"quantity":25,"price":165.4,"orders":1},{"quantity":25,"price":165.35,"orders":1},{"quantity":750,"price":165.0,"orders":1},{"quantity":750,"price":164.95,"orders":1},{"quantity":50,"price":159.05,"orders":1}],"sell":[{"quantity":25,"price":207.85,"orders":1},{"quantity":25,"price":207.9,"orders":1},{"quantity":25,"price":208.2,"orders":1},{"quantity":25,"price":208.3,"orders":1},{"quantity":75,"price":210.0,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":201.35,"volume":2500,"average_price":218.28,"oi":18200.0,"net_change":-42.75,"total_buy_quantity":3100.0,"total_sell_quantity":2075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":605.5,"last_trade_time":"1751968524985","oi_day_high":18200.0,"oi_day_low":17725.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":892.0,"high":1099.9,"low":892.0,"close":894.3},"depth":{"buy":[{"quantity":150,"price":823.95,"orders":2},{"quantity":300,"price":823.9,"orders":2},{"quantity":75,"price":823.85,"orders":1},{"quantity":225,"price":820.6,"orders":1},{"quantity":300,"price":774.0,"orders":1}],"sell":[{"quantity":75,"price":932.15,"orders":1},{"quantity":75,"price":932.2,"orders":1},{"quantity":525,"price":957.7,"orders":2},{"quantity":375,"price":981.65,"orders":1},{"quantity":750,"price":982.6,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":894.3,"volume":675,"average_price":961.05,"oi":5400.0,"net_change":122.3,"total_buy_quantity":2550.0,"total_sell_quantity":4050.0,"lower_circuit_limit":109.1,"upper_circuit_limit":1434.9,"last_trade_time":"1751962450321","oi_day_high":5400.0,"oi_day_low":5325.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":94.95,"high":101.25,"low":84.2,"close":95.15},"depth":{"buy":[{"quantity":175,"price":93.3,"orders":1},{"quantity":175,"price":93.25,"orders":1},{"quantity":175,"price":93.2,"orders":1},{"quantity":175,"price":93.15,"orders":1},{"quantity":175,"price":93.05,"orders":1}],"sell":[{"quantity":175,"price":96.95,"orders":1},{"quantity":175,"price":97.8,"orders":1},{"quantity":175,"price":97.85,"orders":1},{"quantity":175,"price":97.9,"orders":1},{"quantity":175,"price":97.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":95.15,"volume":196525,"average_price":92.63,"oi":513100.0,"net_change":3.5,"total_buy_quantity":13300.0,"total_sell_quantity":24675.0,"lower_circuit_limit":22.9,"upper_circuit_limit":160.4,"last_trade_time":"1751968753662","oi_day_high":513450.0,"oi_day_low":488425.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":162.8,"high":192.0,"low":149.7,"close":172.55},"depth":{"buy":[{"quantity":150,"price":167.8,"orders":1},{"quantity":150,"price":167.75,"orders":1},{"quantity":300,"price":167.7,"orders":2},{"quantity":300,"price":167.65,"orders":2},{"quantity":150,"price":167.6,"orders":1}],"sell":[{"quantity":150,"price":171.4,"orders":1},{"quantity":150,"price":171.55,"orders":1},{"quantity":150,"price":171.6,"orders":1},{"quantity":300,"price":172.6,"orders":2},{"quantity":150,"price":172.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":172.55,"volume":310350,"average_price":175.01,"oi":90300.0,"net_change":14.15,"total_buy_quantity":21750.0,"total_sell_quantity":27900.0,"lower_circuit_limit":12.5,"upper_circuit_limit":304.3,"last_trade_time":"1751968778583","oi_day_high":114300.0,"oi_day_low":70500.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":37.3,"high":43.45,"low":31.15,"close":36.35},"depth":{"buy":[{"quantity":600,"price":36.55,"orders":1},{"quantity":600,"price":35.9,"orders":1},{"quantity":1200,"price":35.85,"orders":2},{"quantity":1200,"price":35.8,"orders":1},{"quantity":600,"price":35.55,"orders":1}],"sell":[{"quantity":600,"price":37.25,"orders":1},{"quantity":1800,"price":37.5,"orders":2},{"quantity":600,"price":37.55,"orders":1},{"quantity":2400,"price":37.6,"orders":1},{"quantity":600,"price":37.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":36.35,"volume":1526400,"average_price":36.95,"oi":1367400.0,"net_change":0.2,"total_buy_quantity":162600.0,"total_sell_quantity":193200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.4,"last_trade_time":"1751968798262","oi_day_high":1417800.0,"oi_day_low":1141800.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":50.8,"high":53.45,"low":45.0,"close":50.1},"depth":{"buy":[{"quantity":425,"price":49.4,"orders":1},{"quantity":425,"price":49.2,"orders":1},{"quantity":425,"price":49.0,"orders":1},{"quantity":850,"price":48.25,"orders":2},{"quantity":425,"price":48.2,"orders":1}],"sell":[{"quantity":425,"price":51.0,"orders":1},{"quantity":425,"price":51.05,"orders":1},{"quantity":425,"price":51.1,"orders":1},{"quantity":425,"price":51.15,"orders":1},{"quantity":425,"price":51.55,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":50.1,"volume":34425,"average_price":49.25,"oi":153850.0,"net_change":-1.2,"total_buy_quantity":55675.0,"total_sell_quantity":78625.0,"lower_circuit_limit":4.5,"upper_circuit_limit":98.1,"last_trade_time":"1751968524296","oi_day_high":153850.0,"oi_day_low":145775.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":10.35,"high":11.15,"low":9.4,"close":10.15},"depth":{"buy":[{"quantity":24375,"price":10.1,"orders":2},{"quantity":4875,"price":10.0,"orders":1},{"quantity":4875,"price":9.85,"orders":1},{"quantity":4875,"price":9.8,"orders":1},{"quantity":4875,"price":9.75,"orders":1}],"sell":[{"quantity":4875,"price":10.2,"orders":1},{"quantity":4875,"price":10.3,"orders":1},{"quantity":4875,"price":10.35,"orders":1},{"quantity":24375,"price":10.4,"orders":4},{"quantity":9750,"price":10.5,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":10.15,"volume":1360125,"average_price":10.16,"oi":2964000.0,"net_change":-0.1,"total_buy_quantity":580125.0,"total_sell_quantity":589875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1751968799022","oi_day_high":3227250.0,"oi_day_low":2871375.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":23.15,"high":34.8,"low":23.05,"close":27.0},"depth":{"buy":[{"quantity":225,"price":25.8,"orders":1},{"quantity":225,"price":25.75,"orders":1},{"quantity":225,"price":25.7,"orders":1},{"quantity":225,"price":25.65,"orders":1},{"quantity":225,"price":25.55,"orders":1}],"sell":[{"quantity":450,"price":26.7,"orders":2},{"quantity":225,"price":27.35,"orders":1},{"quantity":450,"price":28.4,"orders":2},{"quantity":1800,"price":28.6,"orders":1},{"quantity":4500,"price":31.1,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":27.0,"volume":22725,"average_price":29.43,"oi":36675.0,"net_change":6.05,"total_buy_quantity":78750.0,"total_sell_quantity":38250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.6,"last_trade_time":"1751968769983","oi_day_high":36675.0,"oi_day_low":29250.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":4.95,"high":4.95,"low":2.65,"close":2.65},"depth":{"buy":[{"quantity":4500,"price":2.65,"orders":3},{"quantity":7500,"price":2.6,"orders":5},{"quantity":25500,"price":2.55,"orders":5},{"quantity":19500,"price":2.5,"orders":6},{"quantity":52500,"price":2.45,"orders":4}],"sell":[{"quantity":6000,"price":2.7,"orders":3},{"quantity":12000,"price":2.75,"orders":6},{"quantity":16500,"price":2.8,"orders":7},{"quantity":18000,"price":2.85,"orders":5},{"quantity":16500,"price":2.9,"orders":4}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":2.65,"volume":5283000,"average_price":3.56,"oi":2115000.0,"net_change":-2.25,"total_buy_quantity":532500.0,"total_sell_quantity":465000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1751968770054","oi_day_high":2163000.0,"oi_day_low":1740000.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":211.5,"high":334.7,"low":211.45,"close":250.0},"depth":{"buy":[{"quantity":250,"price":250.9,"orders":1},{"quantity":250,"price":250.85,"orders":1},{"quantity":2000,"price":241.05,"orders":2},{"quantity":1000,"price":229.15,"orders":1},{"quantity":500,"price":215.0,"orders":1}],"sell":[{"quantity":500,"price":254.25,"orders":2},{"quantity":250,"price":254.3,"orders":1},{"quantity":250,"price":254.4,"orders":1},{"quantity":250,"price":254.6,"orders":1},{"quantity":250,"price":255.5,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":250.0,"volume":43750,"average_price":269.5,"oi":147500.0,"net_change":69.95,"total_buy_quantity":20250.0,"total_sell_quantity":16750.0,"lower_circuit_limit":33.45,"upper_circuit_limit":560.4,"last_trade_time":"1751968778694","oi_day_high":148000.0,"oi_day_low":146250.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":3.9,"high":4.35,"low":3.75,"close":4.15},"depth":{"buy":[{"quantity":3125,"price":4.1,"orders":1},{"quantity":21875,"price":4.05,"orders":3},{"quantity":9375,"price":4.0,"orders":3},{"quantity":9375,"price":3.95,"orders":3},{"quantity":3125,"price":3.9,"orders":1}],"sell":[{"quantity":6250,"price":4.2,"orders":2},{"quantity":6250,"price":4.25,"orders":2},{"quantity":6250,"price":4.3,"orders":2},{"quantity":6250,"price":4.35,"orders":2},{"quantity":9375,"price":4.4,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":4.15,"volume":218750,"average_price":4.06,"oi":293750.0,"net_change":0.1,"total_buy_quantity":565625.0,"total_sell_quantity":475000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1751968760337","oi_day_high":321875.0,"oi_day_low":287500.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":23.45,"high":30.8,"low":22.55,"close":27.2},"depth":{"buy":[{"quantity":2150,"price":26.35,"orders":2},{"quantity":1075,"price":26.3,"orders":1},{"quantity":1075,"price":26.2,"orders":1},{"quantity":1075,"price":26.0,"orders":1},{"quantity":1075,"price":25.9,"orders":1}],"sell":[{"quantity":1075,"price":27.75,"orders":1},{"quantity":1075,"price":27.8,"orders":1},{"quantity":1075,"price":28.15,"orders":1},{"quantity":1075,"price":28.2,"orders":1},{"quantity":1075,"price":28.45,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":27.2,"volume":76325,"average_price":26.18,"oi":440750.0,"net_change":6.5,"total_buy_quantity":113950.0,"total_sell_quantity":107500.0,"lower_circuit_limit":0.7,"upper_circuit_limit":40.7,"last_trade_time":"1751968379053","oi_day_high":445050.0,"oi_day_low":432150.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":31.3,"high":33.5,"low":27.0,"close":30.55},"depth":{"buy":[{"quantity":500,"price":30.55,"orders":1},{"quantity":1000,"price":30.5,"orders":2},{"quantity":500,"price":30.45,"orders":1},{"quantity":1000,"price":30.2,"orders":2},{"quantity":1500,"price":30.15,"orders":2}],"sell":[{"quantity":500,"price":31.2,"orders":1},{"quantity":500,"price":31.25,"orders":1},{"quantity":1000,"price":31.3,"orders":2},{"quantity":1000,"price":31.35,"orders":2},{"quantity":500,"price":31.4,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":30.55,"volume":363000,"average_price":30.22,"oi":498000.0,"net_change":-0.6,"total_buy_quantity":242500.0,"total_sell_quantity":143500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.3,"last_trade_time":"1751968799877","oi_day_high":529500.0,"oi_day_low":498000.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":620.0,"high":720.0,"low":620.0,"close":655.0},"depth":{"buy":[{"quantity":100,"price":654.3,"orders":1},{"quantity":100,"price":654.25,"orders":1},{"quantity":100,"price":653.85,"orders":1},{"quantity":100,"price":653.75,"orders":1},{"quantity":200,"price":653.65,"orders":1}],"sell":[{"quantity":200,"price":664.65,"orders":2},{"quantity":100,"price":664.7,"orders":1},{"quantity":100,"price":664.9,"orders":1},{"quantity":100,"price":665.0,"orders":1},{"quantity":100,"price":666.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":655.0,"volume":6100,"average_price":699.18,"oi":130800.0,"net_change":34.25,"total_buy_quantity":11100.0,"total_sell_quantity":10000.0,"lower_circuit_limit":289.75,"upper_circuit_limit":951.75,"last_trade_time":"1751967760098","oi_day_high":132000.0,"oi_day_low":130800.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":112.0,"high":116.55,"low":103.6,"close":103.6},"depth":{"buy":[{"quantity":625,"price":102.35,"orders":1},{"quantity":625,"price":102.3,"orders":1},{"quantity":625,"price":102.25,"orders":1},{"quantity":625,"price":102.2,"orders":1},{"quantity":1875,"price":99.15,"orders":1}],"sell":[{"quantity":625,"price":104.2,"orders":1},{"quantity":625,"price":104.25,"orders":1},{"quantity":625,"price":104.3,"orders":1},{"quantity":625,"price":104.5,"orders":1},{"quantity":625,"price":104.55,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":103.6,"volume":6250,"average_price":108.87,"oi":68750.0,"net_change":-8.9,"total_buy_quantity":56875.0,"total_sell_quantity":65000.0,"lower_circuit_limit":43.1,"upper_circuit_limit":181.9,"last_trade_time":"1751968185190","oi_day_high":70000.0,"oi_day_low":68750.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":1.2,"high":1.4,"low":1.1,"close":1.35},"depth":{"buy":[{"quantity":35025,"price":1.3,"orders":3},{"quantity":23350,"price":1.25,"orders":2},{"quantity":163450,"price":1.2,"orders":8},{"quantity":35025,"price":1.15,"orders":3},{"quantity":23350,"price":1.1,"orders":2}],"sell":[{"quantity":35025,"price":1.35,"orders":3},{"quantity":186800,"price":1.4,"orders":12},{"quantity":338575,"price":1.45,"orders":11},{"quantity":105075,"price":1.5,"orders":7},{"quantity":23350,"price":1.55,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":1.35,"volume":3082200,"average_price":1.29,"oi":5393850.0,"net_change":0.15,"total_buy_quantity":1809625.0,"total_sell_quantity":2043125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1751968763086","oi_day_high":5498925.0,"oi_day_low":5335475.0},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":16.0,"high":20.0,"low":15.0,"close":17.25},"depth":{"buy":[{"quantity":675,"price":17.1,"orders":1},{"quantity":675,"price":17.05,"orders":1},{"quantity":675,"price":16.9,"orders":1},{"quantity":675,"price":16.85,"orders":1},{"quantity":675,"price":16.75,"orders":1}],"sell":[{"quantity":2025,"price":17.5,"orders":3},{"quantity":675,"price":17.75,"orders":1},{"quantity":1350,"price":17.8,"orders":2},{"quantity":675,"price":17.85,"orders":1},{"quantity":675,"price":17.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":17.25,"volume":126225,"average_price":17.08,"oi":283500.0,"net_change":-0.5,"total_buy_quantity":248400.0,"total_sell_quantity":130275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.9,"last_trade_time":"1751968759752","oi_day_high":285525.0,"oi_day_low":265275.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":13.25,"high":17.8,"low":10.95,"close":15.9},"depth":{"buy":[{"quantity":2500,"price":15.75,"orders":2},{"quantity":2500,"price":15.7,"orders":2},{"quantity":1250,"price":15.65,"orders":1},{"quantity":1250,"price":15.55,"orders":1},{"quantity":1250,"price":15.5,"orders":1}],"sell":[{"quantity":1250,"price":15.95,"orders":1},{"quantity":1250,"price":16.0,"orders":1},{"quantity":1250,"price":16.05,"orders":1},{"quantity":5000,"price":16.1,"orders":4},{"quantity":2500,"price":16.2,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":15.9,"volume":2611250,"average_price":13.99,"oi":1256250.0,"net_change":1.1,"total_buy_quantity":363750.0,"total_sell_quantity":333750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1751968788769","oi_day_high":1465000.0,"oi_day_low":1236250.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":87.0,"high":141.95,"low":83.75,"close":126.35},"depth":{"buy":[{"quantity":250,"price":127.7,"orders":2},{"quantity":125,"price":125.2,"orders":1},{"quantity":125,"price":120.05,"orders":1},{"quantity":125,"price":118.4,"orders":1},{"quantity":500,"price":118.2,"orders":1}],"sell":[{"quantity":250,"price":135.1,"orders":2},{"quantity":125,"price":135.15,"orders":1},{"quantity":125,"price":135.25,"orders":1},{"quantity":125,"price":135.8,"orders":1},{"quantity":125,"price":135.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":126.35,"volume":8250,"average_price":113.74,"oi":14500.0,"net_change":40.9,"total_buy_quantity":13375.0,"total_sell_quantity":9875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.1,"last_trade_time":"1751968518865","oi_day_high":14625.0,"oi_day_low":14500.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":110.35,"high":125.85,"low":99.0,"close":106.15},"depth":{"buy":[{"quantity":125,"price":106.55,"orders":1},{"quantity":625,"price":106.5,"orders":1},{"quantity":125,"price":106.1,"orders":1},{"quantity":250,"price":106.05,"orders":2},{"quantity":625,"price":106.0,"orders":2}],"sell":[{"quantity":125,"price":107.5,"orders":1},{"quantity":125,"price":109.9,"orders":1},{"quantity":250,"price":109.95,"orders":2},{"quantity":250,"price":110.0,"orders":1},{"quantity":125,"price":110.7,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":106.15,"volume":176375,"average_price":114.75,"oi":195625.0,"net_change":-2.7,"total_buy_quantity":28375.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":272.6,"last_trade_time":"1751968787061","oi_day_high":198625.0,"oi_day_low":179000.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":22.95,"high":26.2,"low":19.0,"close":20.1},"depth":{"buy":[{"quantity":1000,"price":19.8,"orders":1},{"quantity":1000,"price":19.7,"orders":1},{"quantity":1000,"price":19.6,"orders":1},{"quantity":2000,"price":19.55,"orders":2},{"quantity":4000,"price":19.4,"orders":3}],"sell":[{"quantity":2000,"price":20.0,"orders":2},{"quantity":1000,"price":20.35,"orders":1},{"quantity":1000,"price":20.7,"orders":1},{"quantity":3000,"price":20.75,"orders":2},{"quantity":1000,"price":20.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":20.1,"volume":363000,"average_price":21.75,"oi":731000.0,"net_change":-2.4,"total_buy_quantity":103000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":1.25,"upper_circuit_limit":43.75,"last_trade_time":"1751968513971","oi_day_high":732000.0,"oi_day_low":697000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":22.1,"high":23.0,"low":15.45,"close":21.95},"depth":{"buy":[{"quantity":900,"price":21.85,"orders":1},{"quantity":900,"price":21.8,"orders":1},{"quantity":900,"price":21.75,"orders":1},{"quantity":900,"price":21.55,"orders":1},{"quantity":900,"price":21.4,"orders":1}],"sell":[{"quantity":900,"price":22.6,"orders":1},{"quantity":900,"price":22.65,"orders":1},{"quantity":1800,"price":22.8,"orders":2},{"quantity":1800,"price":22.85,"orders":2},{"quantity":10800,"price":23.3,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":21.95,"volume":475200,"average_price":19.24,"oi":126900.0,"net_change":-7.45,"total_buy_quantity":418500.0,"total_sell_quantity":135900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.9,"last_trade_time":"1751968778194","oi_day_high":145800.0,"oi_day_low":81000.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":48.75,"high":59.4,"low":44.35,"close":51.0},"depth":{"buy":[{"quantity":275,"price":51.05,"orders":1},{"quantity":275,"price":51.0,"orders":1},{"quantity":275,"price":50.95,"orders":1},{"quantity":1650,"price":50.9,"orders":1},{"quantity":275,"price":50.5,"orders":1}],"sell":[{"quantity":275,"price":53.45,"orders":1},{"quantity":275,"price":53.5,"orders":1},{"quantity":275,"price":53.55,"orders":1},{"quantity":550,"price":53.6,"orders":2},{"quantity":275,"price":53.65,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":51.0,"volume":69850,"average_price":53.42,"oi":240900.0,"net_change":1.55,"total_buy_quantity":106700.0,"total_sell_quantity":56650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.25,"last_trade_time":"1751968694958","oi_day_high":245025.0,"oi_day_low":236775.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":5.75,"high":7.35,"low":5.4,"close":7.35},"depth":{"buy":[{"quantity":300,"price":6.4,"orders":1},{"quantity":300,"price":6.35,"orders":1},{"quantity":300,"price":6.3,"orders":1},{"quantity":300,"price":6.2,"orders":1},{"quantity":300,"price":6.15,"orders":1}],"sell":[{"quantity":300,"price":7.15,"orders":1},{"quantity":300,"price":7.2,"orders":1},{"quantity":600,"price":8.25,"orders":2},{"quantity":6000,"price":9.3,"orders":1},{"quantity":9000,"price":14.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":7.35,"volume":6600,"average_price":6.24,"oi":17400.0,"net_change":-0.7,"total_buy_quantity":53700.0,"total_sell_quantity":33900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1751968707135","oi_day_high":18000.0,"oi_day_low":17400.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":26.5,"high":26.5,"low":22.4,"close":24.05},"depth":{"buy":[{"quantity":2500,"price":23.8,"orders":1},{"quantity":2500,"price":23.75,"orders":1},{"quantity":2500,"price":23.35,"orders":1},{"quantity":2500,"price":23.3,"orders":1},{"quantity":2500,"price":23.05,"orders":1}],"sell":[{"quantity":5000,"price":24.05,"orders":1},{"quantity":2500,"price":24.7,"orders":1},{"quantity":5000,"price":24.9,"orders":1},{"quantity":10000,"price":25.0,"orders":1},{"quantity":5000,"price":25.1,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":24.05,"volume":162500,"average_price":24.38,"oi":667500.0,"net_change":-2.9,"total_buy_quantity":222500.0,"total_sell_quantity":242500.0,"lower_circuit_limit":6.95,"upper_circuit_limit":46.95,"last_trade_time":"1751968785033","oi_day_high":720000.0,"oi_day_low":652500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":1650.0,"high":1670.0,"low":1457.1,"close":1457.1},"depth":{"buy":[{"quantity":15,"price":1182.15,"orders":1},{"quantity":15,"price":1182.1,"orders":1},{"quantity":15,"price":1180.0,"orders":1},{"quantity":15,"price":1028.0,"orders":1},{"quantity":45,"price":1022.85,"orders":1}],"sell":[{"quantity":45,"price":1542.3,"orders":1},{"quantity":15,"price":1542.35,"orders":1},{"quantity":15,"price":1542.55,"orders":1},{"quantity":45,"price":1548.9,"orders":1},{"quantity":75,"price":1573.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":1457.1,"volume":45,"average_price":1592.36,"oi":420.0,"net_change":-12.9,"total_buy_quantity":570.0,"total_sell_quantity":1035.0,"lower_circuit_limit":519.0,"upper_circuit_limit":2421.0,"last_trade_time":"1751956392050","oi_day_high":435.0,"oi_day_low":420.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":20.0,"high":21.75,"low":18.1,"close":18.1},"depth":{"buy":[{"quantity":350,"price":14.95,"orders":1},{"quantity":350,"price":14.9,"orders":1},{"quantity":350,"price":14.85,"orders":1},{"quantity":10500,"price":14.75,"orders":1},{"quantity":1050,"price":13.3,"orders":1}],"sell":[{"quantity":350,"price":17.95,"orders":1},{"quantity":350,"price":18.0,"orders":1},{"quantity":350,"price":18.05,"orders":1},{"quantity":350,"price":18.1,"orders":1},{"quantity":700,"price":19.8,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":18.1,"volume":12950,"average_price":20.41,"oi":99050.0,"net_change":0.5,"total_buy_quantity":59150.0,"total_sell_quantity":56350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.95,"last_trade_time":"1751967594005","oi_day_high":100800.0,"oi_day_low":98350.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":33.0,"high":37.65,"low":31.8,"close":33.5},"depth":{"buy":[{"quantity":725,"price":32.6,"orders":1},{"quantity":1450,"price":32.0,"orders":2},{"quantity":725,"price":31.25,"orders":1},{"quantity":5075,"price":31.2,"orders":1},{"quantity":725,"price":31.0,"orders":1}],"sell":[{"quantity":725,"price":32.95,"orders":1},{"quantity":725,"price":33.0,"orders":1},{"quantity":725,"price":34.4,"orders":1},{"quantity":725,"price":35.6,"orders":1},{"quantity":2175,"price":36.2,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":33.5,"volume":39150,"average_price":34.36,"oi":137025.0,"net_change":0.5,"total_buy_quantity":207350.0,"total_sell_quantity":83375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.5,"last_trade_time":"1751968733030","oi_day_high":144275.0,"oi_day_low":136300.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":44.0,"high":59.2,"low":44.0,"close":49.5},"depth":{"buy":[{"quantity":375,"price":48.8,"orders":1},{"quantity":375,"price":48.2,"orders":1},{"quantity":750,"price":48.15,"orders":2},{"quantity":750,"price":48.05,"orders":2},{"quantity":375,"price":48.0,"orders":1}],"sell":[{"quantity":375,"price":49.6,"orders":1},{"quantity":750,"price":49.65,"orders":2},{"quantity":375,"price":49.75,"orders":1},{"quantity":375,"price":50.35,"orders":1},{"quantity":1125,"price":51.1,"orders":2}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":49.5,"volume":103500,"average_price":51.4,"oi":157500.0,"net_change":11.05,"total_buy_quantity":30375.0,"total_sell_quantity":47250.0,"lower_circuit_limit":5.6,"upper_circuit_limit":71.3,"last_trade_time":"1751968708071","oi_day_high":163875.0,"oi_day_low":155250.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":18.55,"high":21.0,"low":15.4,"close":16.7},"depth":{"buy":[{"quantity":800,"price":15.4,"orders":1},{"quantity":800,"price":15.35,"orders":1},{"quantity":800,"price":15.3,"orders":1},{"quantity":800,"price":15.05,"orders":1},{"quantity":800,"price":15.0,"orders":1}],"sell":[{"quantity":800,"price":16.55,"orders":1},{"quantity":800,"price":16.6,"orders":1},{"quantity":6400,"price":17.8,"orders":1},{"quantity":800,"price":17.9,"orders":1},{"quantity":800,"price":17.95,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":16.7,"volume":66400,"average_price":17.48,"oi":172800.0,"net_change":-1.3,"total_buy_quantity":137600.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.75,"last_trade_time":"1751968780951","oi_day_high":176000.0,"oi_day_low":158400.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":18.0,"high":29.1,"low":16.3,"close":23.3},"depth":{"buy":[{"quantity":550,"price":22.9,"orders":1},{"quantity":550,"price":22.65,"orders":1},{"quantity":550,"price":22.6,"orders":1},{"quantity":550,"price":22.05,"orders":1},{"quantity":4400,"price":22.0,"orders":1}],"sell":[{"quantity":550,"price":23.3,"orders":1},{"quantity":1100,"price":23.5,"orders":1},{"quantity":1100,"price":24.0,"orders":2},{"quantity":550,"price":24.15,"orders":1},{"quantity":550,"price":24.2,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":23.3,"volume":679250,"average_price":22.76,"oi":266750.0,"net_change":10.8,"total_buy_quantity":330000.0,"total_sell_quantity":123200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.7,"last_trade_time":"1751968797141","oi_day_high":272800.0,"oi_day_low":250800.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":83196900,"price":0.1,"orders":170},{"quantity":60253425,"price":0.05,"orders":108},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":14652375,"price":0.15,"orders":27},{"quantity":37381425,"price":0.2,"orders":127},{"quantity":16010400,"price":0.25,"orders":63},{"quantity":6146850,"price":0.3,"orders":17},{"quantity":2930475,"price":0.35,"orders":11}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.15,"volume":111215100,"average_price":0.15,"oi":2.1170895E8,"net_change":0.0,"total_buy_quantity":1.43450325E8,"total_sell_quantity":8.9415225E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1751968798098","oi_day_high":2.1170895E8,"oi_day_low":2.0484735E8},"NSE_FO:MOTHERSON25JUL155CE":{"ohlc":{"open":5.45,"high":5.45,"low":3.55,"close":4.4},"depth":{"buy":[{"quantity":8200,"price":4.4,"orders":2},{"quantity":16400,"price":4.35,"orders":4},{"quantity":20500,"price":4.3,"orders":5},{"quantity":24600,"price":4.25,"orders":6},{"quantity":20500,"price":4.2,"orders":4}],"sell":[{"quantity":41000,"price":4.5,"orders":7},{"quantity":45100,"price":4.55,"orders":11},{"quantity":32800,"price":4.6,"orders":7},{"quantity":20500,"price":4.65,"orders":4},{"quantity":12300,"price":4.7,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL155CE","last_price":4.4,"volume":4645300,"average_price":4.34,"oi":3509600.0,"net_change":-0.65,"total_buy_quantity":984000.0,"total_sell_quantity":1234100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1751968773962","oi_day_high":3628500.0,"oi_day_low":3046300.0},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":5.7,"high":5.95,"low":4.95,"close":5.3},"depth":{"buy":[{"quantity":49500,"price":5.2,"orders":9},{"quantity":38500,"price":5.15,"orders":4},{"quantity":55000,"price":5.1,"orders":8},{"quantity":88000,"price":5.05,"orders":6},{"quantity":38500,"price":5.0,"orders":5}],"sell":[{"quantity":22000,"price":5.3,"orders":4},{"quantity":38500,"price":5.35,"orders":6},{"quantity":44000,"price":5.4,"orders":4},{"quantity":49500,"price":5.45,"orders":5},{"quantity":16500,"price":5.5,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":5.3,"volume":3201000,"average_price":5.37,"oi":7612000.0,"net_change":-0.4,"total_buy_quantity":968000.0,"total_sell_quantity":984500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1751968779103","oi_day_high":7859500.0,"oi_day_low":7612000.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":30.0,"high":31.4,"low":23.0,"close":24.5},"depth":{"buy":[{"quantity":400,"price":24.4,"orders":1},{"quantity":1200,"price":24.35,"orders":3},{"quantity":1200,"price":24.3,"orders":2},{"quantity":3600,"price":24.25,"orders":4},{"quantity":3600,"price":24.2,"orders":4}],"sell":[{"quantity":2400,"price":24.7,"orders":5},{"quantity":2400,"price":24.75,"orders":6},{"quantity":1600,"price":24.8,"orders":3},{"quantity":800,"price":24.85,"orders":2},{"quantity":1200,"price":24.9,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":24.5,"volume":1150400,"average_price":26.51,"oi":1299600.0,"net_change":-5.1,"total_buy_quantity":352800.0,"total_sell_quantity":116400.0,"lower_circuit_limit":0.3,"upper_circuit_limit":58.9,"last_trade_time":"1751968779802","oi_day_high":1349600.0,"oi_day_low":1144800.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":7.3,"high":8.85,"low":6.2,"close":8.5},"depth":{"buy":[{"quantity":1900,"price":8.4,"orders":1},{"quantity":3800,"price":8.35,"orders":2},{"quantity":1900,"price":8.3,"orders":1},{"quantity":1900,"price":8.2,"orders":1},{"quantity":11400,"price":8.15,"orders":2}],"sell":[{"quantity":1900,"price":8.55,"orders":1},{"quantity":3800,"price":8.6,"orders":2},{"quantity":5700,"price":8.65,"orders":3},{"quantity":3800,"price":8.7,"orders":2},{"quantity":13300,"price":8.75,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":8.5,"volume":1100100,"average_price":8.1,"oi":864500.0,"net_change":1.15,"total_buy_quantity":262200.0,"total_sell_quantity":372400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1751968755469","oi_day_high":978500.0,"oi_day_low":862600.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":142.0,"high":142.0,"low":106.9,"close":127.5},"depth":{"buy":[{"quantity":100,"price":122.7,"orders":1},{"quantity":100,"price":122.65,"orders":1},{"quantity":100,"price":122.45,"orders":1},{"quantity":100,"price":122.4,"orders":1},{"quantity":100,"price":122.35,"orders":1}],"sell":[{"quantity":100,"price":127.85,"orders":1},{"quantity":100,"price":127.9,"orders":1},{"quantity":100,"price":128.3,"orders":1},{"quantity":100,"price":134.95,"orders":1},{"quantity":100,"price":135.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":127.5,"volume":75400,"average_price":120.59,"oi":69400.0,"net_change":-3.0,"total_buy_quantity":17100.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":299.4,"last_trade_time":"1751968785170","oi_day_high":69400.0,"oi_day_low":56400.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":26.0,"high":26.0,"low":19.45,"close":21.9},"depth":{"buy":[{"quantity":1000,"price":21.7,"orders":1},{"quantity":1000,"price":21.65,"orders":1},{"quantity":1000,"price":21.6,"orders":1},{"quantity":1000,"price":21.55,"orders":1},{"quantity":2000,"price":21.5,"orders":2}],"sell":[{"quantity":2000,"price":21.9,"orders":2},{"quantity":1000,"price":22.1,"orders":1},{"quantity":2000,"price":22.15,"orders":2},{"quantity":3000,"price":22.2,"orders":3},{"quantity":1000,"price":22.35,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":21.9,"volume":140000,"average_price":21.7,"oi":110000.0,"net_change":-4.15,"total_buy_quantity":172000.0,"total_sell_quantity":167000.0,"lower_circuit_limit":2.35,"upper_circuit_limit":49.75,"last_trade_time":"1751968777171","oi_day_high":110000.0,"oi_day_low":96000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":30.6,"high":30.6,"low":27.4,"close":29.35},"depth":{"buy":[{"quantity":1700,"price":29.2,"orders":1},{"quantity":1700,"price":29.05,"orders":1},{"quantity":1700,"price":29.0,"orders":1},{"quantity":5100,"price":28.45,"orders":2},{"quantity":6800,"price":28.35,"orders":1}],"sell":[{"quantity":1700,"price":30.2,"orders":1},{"quantity":1700,"price":30.25,"orders":1},{"quantity":3400,"price":30.85,"orders":2},{"quantity":3400,"price":31.0,"orders":1},{"quantity":6800,"price":31.05,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":29.35,"volume":42500,"average_price":29.25,"oi":297500.0,"net_change":0.9,"total_buy_quantity":147900.0,"total_sell_quantity":164900.0,"lower_circuit_limit":6.25,"upper_circuit_limit":50.65,"last_trade_time":"1751968765419","oi_day_high":297500.0,"oi_day_low":290700.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":3.4,"high":3.75,"low":3.1,"close":3.5},"depth":{"buy":[{"quantity":40000,"price":3.45,"orders":7},{"quantity":45000,"price":3.4,"orders":6},{"quantity":20000,"price":3.35,"orders":3},{"quantity":65000,"price":3.3,"orders":5},{"quantity":20000,"price":3.25,"orders":3}],"sell":[{"quantity":20000,"price":3.55,"orders":3},{"quantity":55000,"price":3.6,"orders":8},{"quantity":85000,"price":3.65,"orders":7},{"quantity":55000,"price":3.7,"orders":7},{"quantity":25000,"price":3.75,"orders":4}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":3.5,"volume":2295000,"average_price":3.47,"oi":4320000.0,"net_change":0.3,"total_buy_quantity":1185000.0,"total_sell_quantity":1215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1751968785292","oi_day_high":4395000.0,"oi_day_low":4175000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":19.25,"high":20.45,"low":17.9,"close":19.55},"depth":{"buy":[{"quantity":2750,"price":19.7,"orders":1},{"quantity":2750,"price":19.55,"orders":1},{"quantity":2750,"price":19.5,"orders":1},{"quantity":2750,"price":19.35,"orders":1},{"quantity":2750,"price":19.3,"orders":1}],"sell":[{"quantity":2750,"price":19.95,"orders":1},{"quantity":2750,"price":20.0,"orders":1},{"quantity":2750,"price":20.05,"orders":1},{"quantity":11000,"price":20.35,"orders":1},{"quantity":8250,"price":20.75,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":19.55,"volume":79750,"average_price":19.17,"oi":836000.0,"net_change":-0.25,"total_buy_quantity":225500.0,"total_sell_quantity":354750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1751966501314","oi_day_high":871750.0,"oi_day_low":836000.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":3.3,"high":3.8,"low":3.2,"close":3.35},"depth":{"buy":[{"quantity":40500,"price":3.3,"orders":3},{"quantity":27000,"price":3.25,"orders":2},{"quantity":27000,"price":3.2,"orders":2},{"quantity":13500,"price":3.15,"orders":1},{"quantity":13500,"price":3.1,"orders":1}],"sell":[{"quantity":13500,"price":3.4,"orders":1},{"quantity":40500,"price":3.45,"orders":3},{"quantity":27000,"price":3.5,"orders":2},{"quantity":27000,"price":3.55,"orders":2},{"quantity":13500,"price":3.6,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":3.35,"volume":688500,"average_price":3.45,"oi":2713500.0,"net_change":-0.2,"total_buy_quantity":1444500.0,"total_sell_quantity":1822500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1751967576927","oi_day_high":2821500.0,"oi_day_low":2673000.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":45.05,"high":45.8,"low":44.9,"close":44.9},"depth":{"buy":[{"quantity":1000,"price":43.55,"orders":1},{"quantity":1000,"price":43.5,"orders":1},{"quantity":1000,"price":43.45,"orders":1},{"quantity":1000,"price":43.4,"orders":1},{"quantity":2000,"price":43.35,"orders":2}],"sell":[{"quantity":2000,"price":44.95,"orders":2},{"quantity":1000,"price":45.0,"orders":1},{"quantity":1000,"price":45.1,"orders":1},{"quantity":6000,"price":45.15,"orders":6},{"quantity":1000,"price":45.2,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":44.9,"volume":5000,"average_price":45.25,"oi":472000.0,"net_change":-2.4,"total_buy_quantity":106000.0,"total_sell_quantity":109000.0,"lower_circuit_limit":16.05,"upper_circuit_limit":78.55,"last_trade_time":"1751966391794","oi_day_high":475000.0,"oi_day_low":472000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":11.55,"high":11.9,"low":8.2,"close":9.2},"depth":{"buy":[{"quantity":1100,"price":9.15,"orders":2},{"quantity":550,"price":9.1,"orders":1},{"quantity":550,"price":9.05,"orders":1},{"quantity":550,"price":9.0,"orders":1},{"quantity":550,"price":8.75,"orders":1}],"sell":[{"quantity":1100,"price":9.35,"orders":2},{"quantity":550,"price":9.4,"orders":1},{"quantity":550,"price":9.55,"orders":1},{"quantity":1100,"price":9.6,"orders":2},{"quantity":6050,"price":9.7,"orders":3}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":9.2,"volume":177650,"average_price":9.81,"oi":332200.0,"net_change":-2.15,"total_buy_quantity":130350.0,"total_sell_quantity":182050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1751968797031","oi_day_high":336600.0,"oi_day_low":297550.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":20.35,"high":23.9,"low":16.65,"close":18.8},"depth":{"buy":[{"quantity":1700,"price":18.7,"orders":2},{"quantity":850,"price":18.65,"orders":1},{"quantity":850,"price":18.55,"orders":1},{"quantity":1700,"price":18.5,"orders":2},{"quantity":1700,"price":18.45,"orders":2}],"sell":[{"quantity":850,"price":19.05,"orders":1},{"quantity":850,"price":19.1,"orders":1},{"quantity":850,"price":19.4,"orders":1},{"quantity":1700,"price":19.45,"orders":2},{"quantity":850,"price":19.5,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":18.8,"volume":379100,"average_price":20.39,"oi":337450.0,"net_change":1.8,"total_buy_quantity":226100.0,"total_sell_quantity":149600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1751968769931","oi_day_high":337450.0,"oi_day_low":300900.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":7.55,"high":7.9,"low":5.6,"close":6.6},"depth":{"buy":[{"quantity":6000,"price":6.55,"orders":2},{"quantity":3000,"price":6.5,"orders":1},{"quantity":6000,"price":6.45,"orders":2},{"quantity":30000,"price":6.4,"orders":4},{"quantity":3000,"price":6.35,"orders":1}],"sell":[{"quantity":9000,"price":6.75,"orders":3},{"quantity":3000,"price":6.85,"orders":1},{"quantity":9000,"price":6.9,"orders":3},{"quantity":6000,"price":6.95,"orders":2},{"quantity":6000,"price":7.0,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":6.6,"volume":699000,"average_price":6.54,"oi":1353000.0,"net_change":-0.65,"total_buy_quantity":501000.0,"total_sell_quantity":423000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1751968788989","oi_day_high":1359000.0,"oi_day_low":1266000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":29.95,"high":31.4,"low":28.8,"close":28.95},"depth":{"buy":[{"quantity":5000,"price":29.55,"orders":2},{"quantity":1250,"price":29.5,"orders":1},{"quantity":1250,"price":29.35,"orders":1},{"quantity":5000,"price":29.3,"orders":1},{"quantity":6250,"price":29.25,"orders":1}],"sell":[{"quantity":5000,"price":32.6,"orders":3},{"quantity":1250,"price":32.65,"orders":1},{"quantity":1250,"price":32.75,"orders":1},{"quantity":1250,"price":33.2,"orders":1},{"quantity":5000,"price":34.35,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":28.95,"volume":33750,"average_price":30.23,"oi":301250.0,"net_change":-1.5,"total_buy_quantity":116250.0,"total_sell_quantity":86250.0,"lower_circuit_limit":10.45,"upper_circuit_limit":50.45,"last_trade_time":"1751964994041","oi_day_high":306250.0,"oi_day_low":301250.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":24.1,"high":26.85,"low":20.4,"close":21.95},"depth":{"buy":[{"quantity":550,"price":21.7,"orders":1},{"quantity":550,"price":21.65,"orders":1},{"quantity":550,"price":20.4,"orders":1},{"quantity":13200,"price":19.8,"orders":1},{"quantity":4400,"price":19.6,"orders":1}],"sell":[{"quantity":550,"price":23.45,"orders":1},{"quantity":550,"price":23.5,"orders":1},{"quantity":550,"price":23.95,"orders":1},{"quantity":550,"price":24.0,"orders":1},{"quantity":550,"price":24.7,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":21.95,"volume":23100,"average_price":23.16,"oi":45100.0,"net_change":-5.15,"total_buy_quantity":86900.0,"total_sell_quantity":109450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.0,"last_trade_time":"1751968698772","oi_day_high":48950.0,"oi_day_low":44000.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":73.0,"high":81.55,"low":73.0,"close":80.5},"depth":{"buy":[{"quantity":400,"price":78.75,"orders":1},{"quantity":400,"price":78.45,"orders":1},{"quantity":800,"price":76.25,"orders":1},{"quantity":2000,"price":75.65,"orders":2},{"quantity":2000,"price":74.6,"orders":2}],"sell":[{"quantity":400,"price":79.95,"orders":1},{"quantity":400,"price":80.0,"orders":1},{"quantity":400,"price":80.2,"orders":1},{"quantity":400,"price":80.55,"orders":1},{"quantity":400,"price":80.9,"orders":1}]},"timestamp":"2025-07-08T18:54:05.531+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":80.5,"volume":9200,"average_price":77.57,"oi":304000.0,"net_change":13.35,"total_buy_quantity":46800.0,"total_sell_quantity":45600.0,"lower_circuit_limit":22.8,"upper_circuit_limit":111.5,"last_trade_time":"1751967351042","oi_day_high":304000.0,"oi_day_low":304000.0}}}