{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":28.0,"high":28.0,"low":18.25,"close":19.9},"depth":{"buy":[{"quantity":1200,"price":19.85,"orders":2},{"quantity":1200,"price":19.8,"orders":3},{"quantity":1200,"price":19.75,"orders":3},{"quantity":800,"price":19.7,"orders":2},{"quantity":800,"price":19.65,"orders":2}],"sell":[{"quantity":400,"price":20.1,"orders":1},{"quantity":400,"price":20.15,"orders":1},{"quantity":400,"price":20.2,"orders":1},{"quantity":4000,"price":20.25,"orders":4},{"quantity":1200,"price":20.3,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":19.9,"volume":702400,"average_price":22.38,"oi":488800.0,"net_change":3.3,"total_buy_quantity":525200.0,"total_sell_quantity":89600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1746784799695","oi_day_high":495200.0,"oi_day_low":466800.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":3.0,"high":5.25,"low":3.0,"close":3.9},"depth":{"buy":[{"quantity":3600,"price":3.8,"orders":2},{"quantity":9000,"price":3.75,"orders":4},{"quantity":16200,"price":3.7,"orders":5},{"quantity":7200,"price":3.65,"orders":3},{"quantity":30600,"price":3.6,"orders":6}],"sell":[{"quantity":7200,"price":3.9,"orders":4},{"quantity":7200,"price":3.95,"orders":3},{"quantity":28800,"price":4.0,"orders":7},{"quantity":7200,"price":4.05,"orders":3},{"quantity":7200,"price":4.1,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":3.9,"volume":1188000,"average_price":4.2,"oi":1584000.0,"net_change":-2.4,"total_buy_quantity":572400.0,"total_sell_quantity":534600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1746784795683","oi_day_high":1618200.0,"oi_day_low":1436400.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":178.65,"high":184.95,"low":149.75,"close":150.0},"depth":{"buy":[{"quantity":250,"price":144.05,"orders":2},{"quantity":125,"price":144.0,"orders":1},{"quantity":875,"price":137.3,"orders":2},{"quantity":625,"price":135.1,"orders":1},{"quantity":625,"price":135.0,"orders":1}],"sell":[{"quantity":250,"price":158.25,"orders":1},{"quantity":125,"price":158.3,"orders":1},{"quantity":125,"price":158.5,"orders":1},{"quantity":625,"price":163.15,"orders":1},{"quantity":2000,"price":164.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":150.0,"volume":5375,"average_price":165.89,"oi":14500.0,"net_change":-7.0,"total_buy_quantity":14875.0,"total_sell_quantity":15125.0,"lower_circuit_limit":33.1,"upper_circuit_limit":280.9,"last_trade_time":"1746784678353","oi_day_high":14875.0,"oi_day_low":14250.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":20.1,"high":21.8,"low":16.8,"close":20.5},"depth":{"buy":[{"quantity":1200,"price":20.5,"orders":1},{"quantity":1200,"price":20.4,"orders":1},{"quantity":1200,"price":20.3,"orders":1},{"quantity":1200,"price":20.25,"orders":1},{"quantity":1200,"price":20.15,"orders":1}],"sell":[{"quantity":1200,"price":20.8,"orders":1},{"quantity":1200,"price":20.85,"orders":1},{"quantity":2400,"price":20.9,"orders":2},{"quantity":1200,"price":20.95,"orders":1},{"quantity":2400,"price":21.0,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":20.5,"volume":1020000,"average_price":19.42,"oi":577200.0,"net_change":0.45,"total_buy_quantity":444000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1746784795796","oi_day_high":597600.0,"oi_day_low":535200.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":9.25,"high":9.25,"low":6.5,"close":7.5},"depth":{"buy":[{"quantity":55000,"price":5.6,"orders":1},{"quantity":2500,"price":5.55,"orders":1},{"quantity":77500,"price":5.5,"orders":4},{"quantity":27500,"price":5.15,"orders":1},{"quantity":17500,"price":5.1,"orders":1}],"sell":[{"quantity":2500,"price":7.35,"orders":1},{"quantity":10000,"price":7.4,"orders":1},{"quantity":77500,"price":7.5,"orders":1},{"quantity":2500,"price":8.7,"orders":1},{"quantity":2500,"price":8.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":7.5,"volume":22500,"average_price":7.44,"oi":500000.0,"net_change":1.15,"total_buy_quantity":292500.0,"total_sell_quantity":122500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1746777642479","oi_day_high":512500.0,"oi_day_low":500000.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":494.15,"high":662.4,"low":487.1,"close":573.65},"depth":{"buy":[{"quantity":100,"price":556.25,"orders":1},{"quantity":100,"price":556.2,"orders":1},{"quantity":100,"price":555.3,"orders":1},{"quantity":100,"price":555.25,"orders":1},{"quantity":100,"price":545.1,"orders":1}],"sell":[{"quantity":100,"price":564.3,"orders":1},{"quantity":100,"price":564.35,"orders":1},{"quantity":100,"price":564.4,"orders":1},{"quantity":100,"price":565.55,"orders":1},{"quantity":100,"price":565.6,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":573.65,"volume":40000,"average_price":586.14,"oi":36700.0,"net_change":178.4,"total_buy_quantity":9500.0,"total_sell_quantity":8400.0,"lower_circuit_limit":129.45,"upper_circuit_limit":1066.85,"last_trade_time":"1746784524844","oi_day_high":48000.0,"oi_day_low":36700.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":1.4,"high":1.85,"low":1.4,"close":1.6},"depth":{"buy":[{"quantity":105000,"price":1.55,"orders":7},{"quantity":202500,"price":1.5,"orders":13},{"quantity":142500,"price":1.45,"orders":8},{"quantity":232500,"price":1.4,"orders":10},{"quantity":285000,"price":1.35,"orders":10}],"sell":[{"quantity":142500,"price":1.65,"orders":11},{"quantity":187500,"price":1.7,"orders":10},{"quantity":142500,"price":1.75,"orders":11},{"quantity":120000,"price":1.8,"orders":10},{"quantity":120000,"price":1.85,"orders":8}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":1.6,"volume":7125000,"average_price":1.58,"oi":9592500.0,"net_change":0.0,"total_buy_quantity":6090000.0,"total_sell_quantity":2167500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1746784743701","oi_day_high":9682500.0,"oi_day_low":9187500.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":1.8,"high":2.25,"low":1.6,"close":2.1},"depth":{"buy":[{"quantity":11550,"price":2.1,"orders":3},{"quantity":30800,"price":2.05,"orders":5},{"quantity":61600,"price":2.0,"orders":12},{"quantity":28875,"price":1.95,"orders":5},{"quantity":30800,"price":1.9,"orders":11}],"sell":[{"quantity":15400,"price":2.15,"orders":5},{"quantity":42350,"price":2.2,"orders":11},{"quantity":57750,"price":2.25,"orders":11},{"quantity":50050,"price":2.3,"orders":8},{"quantity":7700,"price":2.35,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":2.1,"volume":3613225,"average_price":2.02,"oi":9084075.0,"net_change":0.1,"total_buy_quantity":1884575.0,"total_sell_quantity":1505350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1746784785011","oi_day_high":9097550.0,"oi_day_low":8597050.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":10.5,"high":15.5,"low":10.1,"close":14.0},"depth":{"buy":[{"quantity":1100,"price":13.9,"orders":2},{"quantity":550,"price":13.75,"orders":1},{"quantity":550,"price":13.7,"orders":1},{"quantity":550,"price":13.65,"orders":1},{"quantity":2750,"price":13.55,"orders":1}],"sell":[{"quantity":1100,"price":14.15,"orders":1},{"quantity":550,"price":14.35,"orders":1},{"quantity":550,"price":14.4,"orders":1},{"quantity":550,"price":14.5,"orders":1},{"quantity":550,"price":14.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":14.0,"volume":436700,"average_price":12.77,"oi":619300.0,"net_change":-0.35,"total_buy_quantity":370700.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1746784771143","oi_day_high":675950.0,"oi_day_low":618200.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":4.15,"high":6.5,"low":4.15,"close":5.55},"depth":{"buy":[{"quantity":16000,"price":5.55,"orders":6},{"quantity":16000,"price":5.5,"orders":7},{"quantity":24000,"price":5.45,"orders":6},{"quantity":14000,"price":5.4,"orders":6},{"quantity":8000,"price":5.35,"orders":3}],"sell":[{"quantity":16000,"price":5.65,"orders":6},{"quantity":14000,"price":5.7,"orders":5},{"quantity":26000,"price":5.75,"orders":9},{"quantity":18000,"price":5.8,"orders":7},{"quantity":10000,"price":5.85,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":5.55,"volume":4152000,"average_price":5.53,"oi":2938000.0,"net_change":-0.6,"total_buy_quantity":562000.0,"total_sell_quantity":846000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1746784789320","oi_day_high":2946000.0,"oi_day_low":2596000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":6.3,"high":8.65,"low":5.1,"close":7.15},"depth":{"buy":[{"quantity":750,"price":7.15,"orders":1},{"quantity":3000,"price":7.1,"orders":3},{"quantity":3750,"price":7.05,"orders":4},{"quantity":10500,"price":7.0,"orders":3},{"quantity":13500,"price":6.95,"orders":4}],"sell":[{"quantity":3000,"price":7.3,"orders":4},{"quantity":3000,"price":7.35,"orders":3},{"quantity":1500,"price":7.4,"orders":2},{"quantity":1500,"price":7.45,"orders":2},{"quantity":6000,"price":7.5,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":7.15,"volume":455250,"average_price":7.1,"oi":810000.0,"net_change":-1.35,"total_buy_quantity":755250.0,"total_sell_quantity":183750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1746784776412","oi_day_high":817500.0,"oi_day_low":766500.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":19.0,"high":19.15,"low":9.5,"close":13.25},"depth":{"buy":[{"quantity":2000,"price":13.2,"orders":2},{"quantity":1000,"price":13.15,"orders":1},{"quantity":5000,"price":13.1,"orders":2},{"quantity":6000,"price":13.05,"orders":3},{"quantity":3000,"price":13.0,"orders":3}],"sell":[{"quantity":2000,"price":13.35,"orders":2},{"quantity":1000,"price":13.4,"orders":1},{"quantity":7000,"price":13.45,"orders":1},{"quantity":1000,"price":13.5,"orders":1},{"quantity":2000,"price":13.55,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":13.25,"volume":1544000,"average_price":12.06,"oi":539000.0,"net_change":-2.1,"total_buy_quantity":377000.0,"total_sell_quantity":136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1746784790822","oi_day_high":611000.0,"oi_day_low":500000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":144.95,"high":171.5,"low":117.15,"close":122.45},"depth":{"buy":[{"quantity":100,"price":121.15,"orders":1},{"quantity":100,"price":121.0,"orders":1},{"quantity":100,"price":120.75,"orders":1},{"quantity":100,"price":120.55,"orders":1},{"quantity":200,"price":120.05,"orders":1}],"sell":[{"quantity":100,"price":122.4,"orders":1},{"quantity":200,"price":122.75,"orders":1},{"quantity":200,"price":122.95,"orders":1},{"quantity":100,"price":123.4,"orders":1},{"quantity":100,"price":124.15,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":122.45,"volume":411200,"average_price":135.32,"oi":254300.0,"net_change":-41.6,"total_buy_quantity":31300.0,"total_sell_quantity":34600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":363.1,"last_trade_time":"1746784792190","oi_day_high":278700.0,"oi_day_low":253800.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":17.05,"high":21.4,"low":14.55,"close":15.95},"depth":{"buy":[{"quantity":5000,"price":15.75,"orders":2},{"quantity":2500,"price":15.7,"orders":1},{"quantity":2500,"price":15.6,"orders":1},{"quantity":2500,"price":15.55,"orders":1},{"quantity":2500,"price":15.5,"orders":1}],"sell":[{"quantity":2500,"price":16.0,"orders":1},{"quantity":2500,"price":16.05,"orders":1},{"quantity":2500,"price":16.1,"orders":1},{"quantity":5000,"price":16.15,"orders":2},{"quantity":2500,"price":16.3,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":15.95,"volume":517500,"average_price":16.76,"oi":415000.0,"net_change":-3.25,"total_buy_quantity":260000.0,"total_sell_quantity":277500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1746784773181","oi_day_high":420000.0,"oi_day_low":350000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":3.65,"high":4.2,"low":3.35,"close":3.65},"depth":{"buy":[{"quantity":14100,"price":3.65,"orders":5},{"quantity":14100,"price":3.6,"orders":5},{"quantity":14100,"price":3.55,"orders":4},{"quantity":16450,"price":3.5,"orders":3},{"quantity":30550,"price":3.45,"orders":4}],"sell":[{"quantity":7050,"price":3.75,"orders":3},{"quantity":16450,"price":3.8,"orders":4},{"quantity":16450,"price":3.85,"orders":5},{"quantity":16450,"price":3.9,"orders":3},{"quantity":30550,"price":3.95,"orders":8}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":3.65,"volume":439450,"average_price":3.7,"oi":867150.0,"net_change":-1.1,"total_buy_quantity":705000.0,"total_sell_quantity":505250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1746784748791","oi_day_high":904750.0,"oi_day_low":867150.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":26.35,"high":31.2,"low":24.9,"close":30.55},"depth":{"buy":[{"quantity":1250,"price":26.5,"orders":1},{"quantity":3750,"price":26.05,"orders":1},{"quantity":5000,"price":25.9,"orders":1},{"quantity":5000,"price":25.8,"orders":1},{"quantity":5000,"price":25.4,"orders":1}],"sell":[{"quantity":1250,"price":27.6,"orders":1},{"quantity":1250,"price":27.65,"orders":1},{"quantity":1250,"price":27.7,"orders":1},{"quantity":1250,"price":27.8,"orders":1},{"quantity":1250,"price":28.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":30.55,"volume":48750,"average_price":28.16,"oi":363750.0,"net_change":7.35,"total_buy_quantity":131250.0,"total_sell_quantity":141250.0,"lower_circuit_limit":3.2,"upper_circuit_limit":43.2,"last_trade_time":"1746768679676","oi_day_high":386250.0,"oi_day_low":363750.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":28.8,"high":29.4,"low":28.8,"close":29.4},"depth":{"buy":[{"quantity":1800,"price":26.5,"orders":1},{"quantity":7200,"price":26.45,"orders":1},{"quantity":5400,"price":26.05,"orders":1},{"quantity":18000,"price":25.8,"orders":1},{"quantity":7200,"price":25.15,"orders":1}],"sell":[{"quantity":3600,"price":27.6,"orders":2},{"quantity":1800,"price":27.65,"orders":1},{"quantity":5400,"price":28.35,"orders":1},{"quantity":9000,"price":28.45,"orders":1},{"quantity":18000,"price":29.15,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":29.4,"volume":3600,"average_price":29.1,"oi":68400.0,"net_change":3.5,"total_buy_quantity":73800.0,"total_sell_quantity":149400.0,"lower_circuit_limit":5.9,"upper_circuit_limit":45.9,"last_trade_time":"1746780904654","oi_day_high":68400.0,"oi_day_low":68400.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":2.8,"high":3.3,"low":2.1,"close":2.3},"depth":{"buy":[{"quantity":18200,"price":2.25,"orders":5},{"quantity":20800,"price":2.2,"orders":3},{"quantity":28600,"price":2.15,"orders":5},{"quantity":7800,"price":2.1,"orders":2},{"quantity":20800,"price":2.05,"orders":3}],"sell":[{"quantity":2600,"price":2.35,"orders":1},{"quantity":2600,"price":2.4,"orders":1},{"quantity":10400,"price":2.45,"orders":3},{"quantity":5200,"price":2.5,"orders":1},{"quantity":5200,"price":2.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":2.3,"volume":696800,"average_price":2.44,"oi":1045200.0,"net_change":-0.85,"total_buy_quantity":730600.0,"total_sell_quantity":426400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1746784763582","oi_day_high":1050400.0,"oi_day_low":993200.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":7.9,"high":9.95,"low":7.4,"close":9.45},"depth":{"buy":[{"quantity":4600,"price":9.45,"orders":4},{"quantity":5750,"price":9.4,"orders":4},{"quantity":4600,"price":9.35,"orders":3},{"quantity":5750,"price":9.3,"orders":4},{"quantity":4600,"price":9.25,"orders":3}],"sell":[{"quantity":5750,"price":9.6,"orders":4},{"quantity":6900,"price":9.65,"orders":4},{"quantity":5750,"price":9.7,"orders":4},{"quantity":12650,"price":9.75,"orders":8},{"quantity":14950,"price":9.8,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":9.45,"volume":2674900,"average_price":8.75,"oi":4720750.0,"net_change":-0.4,"total_buy_quantity":823400.0,"total_sell_quantity":614100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1746784777911","oi_day_high":4781700.0,"oi_day_low":4649450.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":172.95,"high":172.95,"low":118.05,"close":124.9},"depth":{"buy":[{"quantity":100,"price":123.05,"orders":1},{"quantity":100,"price":123.0,"orders":1},{"quantity":100,"price":122.85,"orders":1},{"quantity":100,"price":122.8,"orders":1},{"quantity":200,"price":122.55,"orders":1}],"sell":[{"quantity":100,"price":127.05,"orders":1},{"quantity":100,"price":127.1,"orders":1},{"quantity":200,"price":127.45,"orders":1},{"quantity":100,"price":128.4,"orders":1},{"quantity":100,"price":129.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":124.9,"volume":203700,"average_price":135.93,"oi":36500.0,"net_change":-51.3,"total_buy_quantity":14200.0,"total_sell_quantity":12600.0,"lower_circuit_limit":62.55,"upper_circuit_limit":289.85,"last_trade_time":"1746784730762","oi_day_high":43600.0,"oi_day_low":23300.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":95.0,"high":110.75,"low":91.5,"close":102.05},"depth":{"buy":[{"quantity":1000,"price":96.65,"orders":1},{"quantity":1000,"price":96.6,"orders":1},{"quantity":1000,"price":96.4,"orders":1},{"quantity":1000,"price":96.35,"orders":1},{"quantity":1000,"price":96.2,"orders":1}],"sell":[{"quantity":1000,"price":98.35,"orders":1},{"quantity":1000,"price":98.4,"orders":1},{"quantity":1000,"price":98.5,"orders":1},{"quantity":1000,"price":98.85,"orders":1},{"quantity":4000,"price":99.75,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":102.05,"volume":10000,"average_price":101.38,"oi":185000.0,"net_change":26.25,"total_buy_quantity":95000.0,"total_sell_quantity":86000.0,"lower_circuit_limit":37.55,"upper_circuit_limit":162.6,"last_trade_time":"1746783648988","oi_day_high":187000.0,"oi_day_low":184000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":475.0,"high":701.0,"low":475.0,"close":675.75},"depth":{"buy":[{"quantity":75,"price":660.1,"orders":1},{"quantity":75,"price":640.1,"orders":1},{"quantity":300,"price":635.95,"orders":1},{"quantity":225,"price":634.25,"orders":1},{"quantity":75,"price":628.1,"orders":1}],"sell":[{"quantity":75,"price":677.9,"orders":1},{"quantity":225,"price":681.0,"orders":1},{"quantity":75,"price":683.6,"orders":1},{"quantity":375,"price":724.9,"orders":1},{"quantity":75,"price":730.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":675.75,"volume":23100,"average_price":615.91,"oi":7125.0,"net_change":197.9,"total_buy_quantity":4050.0,"total_sell_quantity":4275.0,"lower_circuit_limit":6.75,"upper_circuit_limit":948.95,"last_trade_time":"1746784789174","oi_day_high":8175.0,"oi_day_low":5550.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":1922.75,"high":1922.75,"low":1922.75,"close":1922.75},"depth":{"buy":[{"quantity":25,"price":1653.25,"orders":1},{"quantity":100,"price":1651.75,"orders":1},{"quantity":75,"price":1627.7,"orders":1},{"quantity":250,"price":1588.85,"orders":1},{"quantity":125,"price":1530.1,"orders":1}],"sell":[{"quantity":100,"price":2028.05,"orders":1},{"quantity":250,"price":2071.15,"orders":1},{"quantity":75,"price":2162.9,"orders":1},{"quantity":125,"price":2172.4,"orders":1},{"quantity":250,"price":2230.7,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":1922.75,"volume":0,"average_price":0.0,"oi":675.0,"net_change":0.0,"total_buy_quantity":1575.0,"total_sell_quantity":800.0,"lower_circuit_limit":634.0,"upper_circuit_limit":2482.4,"last_trade_time":"1746169644000","oi_day_high":1350.0,"oi_day_low":200.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":35.2,"high":40.8,"low":29.4,"close":34.5},"depth":{"buy":[{"quantity":300,"price":34.25,"orders":2},{"quantity":150,"price":33.55,"orders":1},{"quantity":150,"price":33.5,"orders":1},{"quantity":150,"price":31.2,"orders":1},{"quantity":750,"price":31.15,"orders":1}],"sell":[{"quantity":150,"price":35.4,"orders":1},{"quantity":150,"price":35.45,"orders":1},{"quantity":150,"price":35.55,"orders":1},{"quantity":150,"price":35.95,"orders":1},{"quantity":150,"price":36.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":34.5,"volume":48000,"average_price":33.81,"oi":48600.0,"net_change":-7.2,"total_buy_quantity":35400.0,"total_sell_quantity":30450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.8,"last_trade_time":"1746784619566","oi_day_high":48750.0,"oi_day_low":44100.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":59.95,"high":63.0,"low":51.75,"close":57.35},"depth":{"buy":[{"quantity":800,"price":57.35,"orders":2},{"quantity":400,"price":57.25,"orders":1},{"quantity":400,"price":57.15,"orders":1},{"quantity":1200,"price":57.05,"orders":1},{"quantity":400,"price":57.0,"orders":1}],"sell":[{"quantity":800,"price":57.65,"orders":2},{"quantity":400,"price":57.9,"orders":1},{"quantity":1200,"price":57.95,"orders":1},{"quantity":400,"price":58.0,"orders":1},{"quantity":400,"price":58.05,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":57.35,"volume":568400,"average_price":56.71,"oi":593200.0,"net_change":-2.7,"total_buy_quantity":42000.0,"total_sell_quantity":68000.0,"lower_circuit_limit":13.95,"upper_circuit_limit":106.15,"last_trade_time":"1746784767687","oi_day_high":628000.0,"oi_day_low":593200.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":147.15,"high":153.0,"low":128.6,"close":129.65},"depth":{"buy":[{"quantity":625,"price":129.4,"orders":1},{"quantity":625,"price":129.2,"orders":1},{"quantity":625,"price":128.65,"orders":1},{"quantity":1875,"price":128.6,"orders":1},{"quantity":625,"price":127.65,"orders":1}],"sell":[{"quantity":625,"price":131.05,"orders":1},{"quantity":625,"price":131.1,"orders":1},{"quantity":1875,"price":132.75,"orders":1},{"quantity":1250,"price":132.8,"orders":1},{"quantity":625,"price":133.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":129.65,"volume":13750,"average_price":142.79,"oi":171250.0,"net_change":1.75,"total_buy_quantity":56250.0,"total_sell_quantity":55625.0,"lower_circuit_limit":59.7,"upper_circuit_limit":196.1,"last_trade_time":"1746784778513","oi_day_high":176250.0,"oi_day_low":171250.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":89.0,"high":89.0,"low":31.0,"close":31.8},"depth":{"buy":[{"quantity":150,"price":31.05,"orders":1},{"quantity":1200,"price":31.0,"orders":6},{"quantity":150,"price":30.95,"orders":1},{"quantity":300,"price":30.9,"orders":1},{"quantity":450,"price":30.5,"orders":2}],"sell":[{"quantity":300,"price":31.8,"orders":1},{"quantity":5850,"price":31.95,"orders":2},{"quantity":450,"price":32.15,"orders":2},{"quantity":300,"price":32.5,"orders":2},{"quantity":150,"price":32.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":31.8,"volume":2119650,"average_price":39.31,"oi":457350.0,"net_change":-57.2,"total_buy_quantity":119550.0,"total_sell_quantity":52950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.4,"last_trade_time":"1746784794395","oi_day_high":547800.0,"oi_day_low":457350.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":14.45,"high":17.9,"low":13.15,"close":17.9},"depth":{"buy":[{"quantity":850,"price":11.45,"orders":1},{"quantity":2550,"price":11.4,"orders":1},{"quantity":4250,"price":11.3,"orders":1},{"quantity":3400,"price":10.95,"orders":1},{"quantity":25500,"price":10.3,"orders":1}],"sell":[{"quantity":850,"price":24.35,"orders":1},{"quantity":3400,"price":24.4,"orders":1},{"quantity":2550,"price":24.7,"orders":1},{"quantity":25500,"price":26.5,"orders":1},{"quantity":17000,"price":26.55,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":17.9,"volume":7650,"average_price":14.34,"oi":22100.0,"net_change":-4.4,"total_buy_quantity":119850.0,"total_sell_quantity":55250.0,"lower_circuit_limit":2.3,"upper_circuit_limit":42.3,"last_trade_time":"1746778365868","oi_day_high":22100.0,"oi_day_low":20400.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":69.8,"high":78.6,"low":44.0,"close":45.7},"depth":{"buy":[{"quantity":50,"price":45.6,"orders":1},{"quantity":50,"price":45.55,"orders":1},{"quantity":50,"price":45.05,"orders":1},{"quantity":500,"price":45.0,"orders":1},{"quantity":50,"price":44.05,"orders":1}],"sell":[{"quantity":50,"price":49.4,"orders":1},{"quantity":50,"price":49.45,"orders":1},{"quantity":50,"price":49.95,"orders":1},{"quantity":200,"price":50.0,"orders":3},{"quantity":50,"price":50.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":45.7,"volume":105350,"average_price":53.89,"oi":153150.0,"net_change":-44.0,"total_buy_quantity":9350.0,"total_sell_quantity":11400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":231.0,"last_trade_time":"1746784799133","oi_day_high":153900.0,"oi_day_low":146900.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":75.0,"high":77.5,"low":55.25,"close":57.8},"depth":{"buy":[{"quantity":525,"price":57.8,"orders":1},{"quantity":175,"price":57.75,"orders":1},{"quantity":175,"price":57.7,"orders":1},{"quantity":175,"price":57.65,"orders":1},{"quantity":175,"price":57.4,"orders":1}],"sell":[{"quantity":175,"price":59.85,"orders":1},{"quantity":175,"price":59.9,"orders":1},{"quantity":875,"price":60.0,"orders":2},{"quantity":175,"price":64.45,"orders":1},{"quantity":875,"price":64.5,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":57.8,"volume":757750,"average_price":66.27,"oi":502600.0,"net_change":0.05,"total_buy_quantity":39025.0,"total_sell_quantity":43575.0,"lower_circuit_limit":6.6,"upper_circuit_limit":166.3,"last_trade_time":"1746784797910","oi_day_high":534100.0,"oi_day_low":502600.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":140.9,"high":140.9,"low":89.9,"close":90.05},"depth":{"buy":[{"quantity":125,"price":91.0,"orders":1},{"quantity":125,"price":90.05,"orders":1},{"quantity":125,"price":88.1,"orders":1},{"quantity":250,"price":88.05,"orders":1},{"quantity":250,"price":86.1,"orders":1}],"sell":[{"quantity":125,"price":91.95,"orders":1},{"quantity":125,"price":92.0,"orders":1},{"quantity":125,"price":93.65,"orders":1},{"quantity":250,"price":93.7,"orders":1},{"quantity":250,"price":93.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":90.05,"volume":222250,"average_price":112.29,"oi":142125.0,"net_change":-13.1,"total_buy_quantity":30250.0,"total_sell_quantity":17875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.95,"last_trade_time":"1746784776242","oi_day_high":154500.0,"oi_day_low":141625.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":50.55,"high":50.55,"low":44.0,"close":44.0},"depth":{"buy":[{"quantity":2000,"price":41.1,"orders":2},{"quantity":1000,"price":41.05,"orders":1},{"quantity":1000,"price":41.0,"orders":1},{"quantity":10000,"price":40.6,"orders":1},{"quantity":7000,"price":40.55,"orders":2}],"sell":[{"quantity":1000,"price":43.9,"orders":1},{"quantity":1000,"price":43.95,"orders":1},{"quantity":1000,"price":44.0,"orders":1},{"quantity":3000,"price":44.3,"orders":1},{"quantity":1000,"price":44.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":44.0,"volume":3000,"average_price":46.23,"oi":223000.0,"net_change":1.95,"total_buy_quantity":102000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":17.45,"upper_circuit_limit":66.65,"last_trade_time":"1746783160029","oi_day_high":223000.0,"oi_day_low":223000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":110.0,"high":185.75,"low":109.35,"close":173.0},"depth":{"buy":[{"quantity":100,"price":171.3,"orders":1},{"quantity":100,"price":171.25,"orders":1},{"quantity":100,"price":171.2,"orders":1},{"quantity":500,"price":171.0,"orders":1},{"quantity":400,"price":169.9,"orders":1}],"sell":[{"quantity":100,"price":172.95,"orders":1},{"quantity":4500,"price":173.0,"orders":2},{"quantity":100,"price":174.75,"orders":1},{"quantity":100,"price":174.8,"orders":1},{"quantity":100,"price":175.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":173.0,"volume":154600,"average_price":148.44,"oi":131800.0,"net_change":35.4,"total_buy_quantity":20400.0,"total_sell_quantity":20900.0,"lower_circuit_limit":27.05,"upper_circuit_limit":248.15,"last_trade_time":"1746784795192","oi_day_high":142900.0,"oi_day_low":131800.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":14.0,"high":22.0,"low":13.95,"close":19.7},"depth":{"buy":[{"quantity":500,"price":20.0,"orders":1},{"quantity":500,"price":19.95,"orders":1},{"quantity":500,"price":19.75,"orders":1},{"quantity":1000,"price":19.7,"orders":2},{"quantity":500,"price":19.6,"orders":1}],"sell":[{"quantity":500,"price":20.2,"orders":1},{"quantity":1000,"price":20.25,"orders":1},{"quantity":2500,"price":20.9,"orders":1},{"quantity":1000,"price":20.95,"orders":1},{"quantity":1000,"price":21.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":19.7,"volume":654500,"average_price":17.82,"oi":593500.0,"net_change":0.1,"total_buy_quantity":308500.0,"total_sell_quantity":118000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.25,"last_trade_time":"1746784797389","oi_day_high":654500.0,"oi_day_low":591000.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":0.35,"high":0.5,"low":0.3,"close":0.45},"depth":{"buy":[{"quantity":114075,"price":0.4,"orders":9},{"quantity":111150,"price":0.35,"orders":5},{"quantity":38025,"price":0.3,"orders":3},{"quantity":122850,"price":0.25,"orders":5},{"quantity":119925,"price":0.2,"orders":4}],"sell":[{"quantity":70200,"price":0.45,"orders":8},{"quantity":114075,"price":0.5,"orders":6},{"quantity":111150,"price":0.55,"orders":3},{"quantity":52650,"price":0.6,"orders":4},{"quantity":8775,"price":0.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":0.45,"volume":623025,"average_price":0.38,"oi":1518075.0,"net_change":0.0,"total_buy_quantity":1658475.0,"total_sell_quantity":845325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1746784791125","oi_day_high":1564875.0,"oi_day_low":1456650.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":18.0,"high":18.0,"low":12.75,"close":14.25},"depth":{"buy":[{"quantity":4500,"price":14.25,"orders":3},{"quantity":1500,"price":14.2,"orders":1},{"quantity":6000,"price":14.15,"orders":3},{"quantity":1500,"price":14.1,"orders":1},{"quantity":1500,"price":14.05,"orders":1}],"sell":[{"quantity":1500,"price":14.45,"orders":1},{"quantity":1500,"price":14.6,"orders":1},{"quantity":1500,"price":14.7,"orders":1},{"quantity":1500,"price":14.75,"orders":1},{"quantity":1500,"price":14.8,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":14.25,"volume":103500,"average_price":14.39,"oi":226500.0,"net_change":-1.95,"total_buy_quantity":196500.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1746784625316","oi_day_high":232500.0,"oi_day_low":223500.0},"NSE_FO:NAUKRI25MAY1440CE":{"ohlc":{"open":21.0,"high":28.0,"low":17.1,"close":27.95},"depth":{"buy":[{"quantity":375,"price":26.85,"orders":1},{"quantity":375,"price":26.8,"orders":1},{"quantity":375,"price":26.1,"orders":1},{"quantity":750,"price":26.05,"orders":1},{"quantity":375,"price":24.55,"orders":1}],"sell":[{"quantity":375,"price":27.95,"orders":1},{"quantity":375,"price":28.0,"orders":1},{"quantity":3750,"price":29.25,"orders":2},{"quantity":375,"price":29.95,"orders":1},{"quantity":375,"price":30.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY1440CE","last_price":27.95,"volume":167250,"average_price":24.21,"oi":260250.0,"net_change":5.65,"total_buy_quantity":104625.0,"total_sell_quantity":92250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.55,"last_trade_time":"1746784792185","oi_day_high":284250.0,"oi_day_low":259875.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":120.0,"high":120.0,"low":120.0,"close":120.0},"depth":{"buy":[{"quantity":350,"price":121.0,"orders":1},{"quantity":350,"price":100.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":700,"price":167.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":120.0,"volume":0,"average_price":0.0,"oi":140700.0,"net_change":0.0,"total_buy_quantity":700.0,"total_sell_quantity":700.0,"lower_circuit_limit":46.05,"upper_circuit_limit":193.95,"last_trade_time":"1746677266000","oi_day_high":140700.0,"oi_day_low":140700.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":137.55,"high":157.0,"low":134.8,"close":138.65},"depth":{"buy":[{"quantity":350,"price":136.75,"orders":1},{"quantity":350,"price":136.7,"orders":1},{"quantity":350,"price":131.7,"orders":1},{"quantity":350,"price":131.65,"orders":1},{"quantity":1400,"price":130.45,"orders":1}],"sell":[{"quantity":350,"price":142.35,"orders":1},{"quantity":350,"price":142.4,"orders":1},{"quantity":350,"price":142.45,"orders":1},{"quantity":700,"price":142.5,"orders":2},{"quantity":350,"price":143.75,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":138.65,"volume":17850,"average_price":146.25,"oi":50400.0,"net_change":11.25,"total_buy_quantity":33600.0,"total_sell_quantity":37450.0,"lower_circuit_limit":37.45,"upper_circuit_limit":217.35,"last_trade_time":"1746784775722","oi_day_high":58800.0,"oi_day_low":50400.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":120.2,"high":138.75,"low":95.35,"close":96.95},"depth":{"buy":[{"quantity":500,"price":97.25,"orders":2},{"quantity":250,"price":97.0,"orders":1},{"quantity":750,"price":96.95,"orders":1},{"quantity":250,"price":94.5,"orders":1},{"quantity":250,"price":91.05,"orders":1}],"sell":[{"quantity":250,"price":99.65,"orders":1},{"quantity":250,"price":99.7,"orders":1},{"quantity":250,"price":99.8,"orders":1},{"quantity":250,"price":100.15,"orders":1},{"quantity":250,"price":102.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":96.95,"volume":21750,"average_price":111.23,"oi":163000.0,"net_change":-9.6,"total_buy_quantity":32250.0,"total_sell_quantity":31500.0,"lower_circuit_limit":45.35,"upper_circuit_limit":167.75,"last_trade_time":"1746784772186","oi_day_high":173500.0,"oi_day_low":163000.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":219.0,"high":219.55,"low":158.2,"close":177.85},"depth":{"buy":[{"quantity":150,"price":171.7,"orders":1},{"quantity":150,"price":171.65,"orders":1},{"quantity":150,"price":168.25,"orders":1},{"quantity":1500,"price":164.75,"orders":1},{"quantity":750,"price":164.1,"orders":1}],"sell":[{"quantity":150,"price":177.9,"orders":1},{"quantity":150,"price":177.95,"orders":1},{"quantity":450,"price":192.75,"orders":1},{"quantity":750,"price":195.25,"orders":1},{"quantity":1650,"price":197.45,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":177.85,"volume":31350,"average_price":178.37,"oi":46650.0,"net_change":-40.3,"total_buy_quantity":8700.0,"total_sell_quantity":16350.0,"lower_circuit_limit":95.2,"upper_circuit_limit":341.1,"last_trade_time":"1746784056871","oi_day_high":48000.0,"oi_day_low":46050.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":25.45,"high":25.45,"low":18.8,"close":19.4},"depth":{"buy":[{"quantity":1000,"price":19.0,"orders":1},{"quantity":3000,"price":18.95,"orders":2},{"quantity":2000,"price":18.9,"orders":2},{"quantity":1000,"price":18.85,"orders":1},{"quantity":1000,"price":18.8,"orders":1}],"sell":[{"quantity":2000,"price":19.2,"orders":2},{"quantity":1000,"price":19.3,"orders":1},{"quantity":1000,"price":19.4,"orders":1},{"quantity":1000,"price":19.45,"orders":1},{"quantity":1000,"price":19.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":19.4,"volume":946000,"average_price":22.04,"oi":433000.0,"net_change":-1.15,"total_buy_quantity":195000.0,"total_sell_quantity":190000.0,"lower_circuit_limit":0.55,"upper_circuit_limit":40.55,"last_trade_time":"1746784695780","oi_day_high":436000.0,"oi_day_low":362000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":52.95,"high":57.9,"low":37.1,"close":37.1},"depth":{"buy":[{"quantity":2625,"price":37.9,"orders":3},{"quantity":1750,"price":37.85,"orders":1},{"quantity":2625,"price":37.25,"orders":2},{"quantity":875,"price":37.15,"orders":1},{"quantity":2625,"price":37.1,"orders":1}],"sell":[{"quantity":875,"price":38.25,"orders":1},{"quantity":875,"price":38.3,"orders":1},{"quantity":875,"price":38.35,"orders":1},{"quantity":1750,"price":38.7,"orders":2},{"quantity":875,"price":38.75,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":37.1,"volume":94500,"average_price":41.94,"oi":406875.0,"net_change":-8.15,"total_buy_quantity":112000.0,"total_sell_quantity":125125.0,"lower_circuit_limit":20.05,"upper_circuit_limit":70.45,"last_trade_time":"1746784764278","oi_day_high":451500.0,"oi_day_low":406875.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":0.85,"high":2.3,"low":0.85,"close":1.9},"depth":{"buy":[{"quantity":28950,"price":1.9,"orders":3},{"quantity":28950,"price":1.85,"orders":3},{"quantity":24125,"price":1.8,"orders":2},{"quantity":24125,"price":1.75,"orders":2},{"quantity":24125,"price":1.7,"orders":2}],"sell":[{"quantity":4825,"price":2.0,"orders":1},{"quantity":14475,"price":2.05,"orders":3},{"quantity":4825,"price":2.1,"orders":1},{"quantity":4825,"price":2.15,"orders":1},{"quantity":4825,"price":2.2,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":1.9,"volume":255725,"average_price":1.65,"oi":366700.0,"net_change":0.2,"total_buy_quantity":1331700.0,"total_sell_quantity":506625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1746784429409","oi_day_high":410125.0,"oi_day_low":366700.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":181.25,"high":181.4,"low":167.4,"close":167.4},"depth":{"buy":[{"quantity":350,"price":149.25,"orders":1},{"quantity":700,"price":148.55,"orders":1},{"quantity":1400,"price":144.25,"orders":1},{"quantity":3500,"price":143.3,"orders":1},{"quantity":3500,"price":138.6,"orders":1}],"sell":[{"quantity":350,"price":157.3,"orders":1},{"quantity":1400,"price":157.35,"orders":1},{"quantity":1750,"price":158.8,"orders":1},{"quantity":3500,"price":160.65,"orders":1},{"quantity":3500,"price":163.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":167.4,"volume":1050,"average_price":176.68,"oi":20300.0,"net_change":59.85,"total_buy_quantity":26600.0,"total_sell_quantity":10500.0,"lower_circuit_limit":28.45,"upper_circuit_limit":186.65,"last_trade_time":"1746766527961","oi_day_high":21000.0,"oi_day_low":20300.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":54.65,"high":76.7,"low":54.65,"close":75.95},"depth":{"buy":[{"quantity":400,"price":75.35,"orders":1},{"quantity":400,"price":75.3,"orders":1},{"quantity":400,"price":73.65,"orders":1},{"quantity":400,"price":73.6,"orders":1},{"quantity":400,"price":71.45,"orders":1}],"sell":[{"quantity":400,"price":76.85,"orders":1},{"quantity":400,"price":77.05,"orders":1},{"quantity":400,"price":78.65,"orders":1},{"quantity":400,"price":78.7,"orders":1},{"quantity":400,"price":82.05,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":75.95,"volume":4400,"average_price":68.42,"oi":28400.0,"net_change":-10.05,"total_buy_quantity":25200.0,"total_sell_quantity":27600.0,"lower_circuit_limit":18.75,"upper_circuit_limit":153.25,"last_trade_time":"1746784707823","oi_day_high":28400.0,"oi_day_low":27600.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":5.25,"high":6.4,"low":4.9,"close":5.75},"depth":{"buy":[{"quantity":4875,"price":5.7,"orders":1},{"quantity":24375,"price":5.65,"orders":4},{"quantity":29250,"price":5.6,"orders":5},{"quantity":14625,"price":5.55,"orders":3},{"quantity":29250,"price":5.5,"orders":4}],"sell":[{"quantity":14625,"price":5.75,"orders":3},{"quantity":24375,"price":5.8,"orders":5},{"quantity":14625,"price":5.85,"orders":3},{"quantity":14625,"price":5.9,"orders":2},{"quantity":9750,"price":6.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":5.75,"volume":1399125,"average_price":5.44,"oi":1287000.0,"net_change":-0.45,"total_buy_quantity":716625.0,"total_sell_quantity":638625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1746784792409","oi_day_high":1360125.0,"oi_day_low":1213875.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":5.55,"high":7.15,"low":5.0,"close":6.65},"depth":{"buy":[{"quantity":18000,"price":6.65,"orders":3},{"quantity":48000,"price":6.6,"orders":6},{"quantity":36000,"price":6.55,"orders":4},{"quantity":36000,"price":6.5,"orders":4},{"quantity":12000,"price":6.45,"orders":3}],"sell":[{"quantity":18000,"price":6.75,"orders":6},{"quantity":27000,"price":6.8,"orders":5},{"quantity":54000,"price":6.85,"orders":7},{"quantity":39000,"price":6.9,"orders":5},{"quantity":21000,"price":6.95,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":6.65,"volume":5004000,"average_price":6.36,"oi":2166000.0,"net_change":0.2,"total_buy_quantity":894000.0,"total_sell_quantity":714000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1746784790638","oi_day_high":2301000.0,"oi_day_low":2166000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":10.25,"high":17.35,"low":6.05,"close":11.45},"depth":{"buy":[{"quantity":200,"price":11.2,"orders":1},{"quantity":200,"price":11.15,"orders":1},{"quantity":600,"price":11.1,"orders":2},{"quantity":600,"price":11.05,"orders":2},{"quantity":1200,"price":11.0,"orders":4}],"sell":[{"quantity":200,"price":11.4,"orders":1},{"quantity":400,"price":11.45,"orders":2},{"quantity":200,"price":11.5,"orders":1},{"quantity":200,"price":11.55,"orders":1},{"quantity":200,"price":11.6,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":11.45,"volume":346200,"average_price":13.3,"oi":211400.0,"net_change":-4.9,"total_buy_quantity":403600.0,"total_sell_quantity":43200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1746784799748","oi_day_high":227600.0,"oi_day_low":205400.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":6.3,"high":6.95,"low":5.3,"close":6.6},"depth":{"buy":[{"quantity":2950,"price":6.3,"orders":1},{"quantity":2950,"price":6.25,"orders":1},{"quantity":5900,"price":6.2,"orders":2},{"quantity":5900,"price":6.15,"orders":2},{"quantity":2950,"price":6.1,"orders":1}],"sell":[{"quantity":2950,"price":6.45,"orders":1},{"quantity":2950,"price":6.5,"orders":1},{"quantity":5900,"price":6.55,"orders":2},{"quantity":2950,"price":6.6,"orders":1},{"quantity":5900,"price":6.65,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":6.6,"volume":610650,"average_price":6.11,"oi":994150.0,"net_change":0.25,"total_buy_quantity":554600.0,"total_sell_quantity":545750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1746784612466","oi_day_high":1008900.0,"oi_day_low":826000.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":21.8,"high":22.65,"low":14.0,"close":15.2},"depth":{"buy":[{"quantity":1000,"price":15.4,"orders":2},{"quantity":2500,"price":15.35,"orders":4},{"quantity":1500,"price":15.3,"orders":3},{"quantity":500,"price":15.25,"orders":1},{"quantity":500,"price":15.2,"orders":1}],"sell":[{"quantity":500,"price":15.6,"orders":1},{"quantity":8000,"price":15.65,"orders":2},{"quantity":1500,"price":15.7,"orders":3},{"quantity":1000,"price":15.75,"orders":2},{"quantity":500,"price":15.8,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":15.2,"volume":1808000,"average_price":17.05,"oi":2365000.0,"net_change":-8.55,"total_buy_quantity":523500.0,"total_sell_quantity":200500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.55,"last_trade_time":"1746784797482","oi_day_high":2378500.0,"oi_day_low":2162500.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":38.65,"high":45.95,"low":28.0,"close":40.05},"depth":{"buy":[{"quantity":350,"price":40.05,"orders":1},{"quantity":350,"price":39.3,"orders":1},{"quantity":350,"price":39.05,"orders":1},{"quantity":350,"price":39.0,"orders":1},{"quantity":350,"price":38.35,"orders":1}],"sell":[{"quantity":350,"price":40.9,"orders":1},{"quantity":700,"price":40.95,"orders":1},{"quantity":350,"price":41.25,"orders":1},{"quantity":350,"price":41.9,"orders":1},{"quantity":700,"price":41.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":40.05,"volume":343700,"average_price":37.48,"oi":167300.0,"net_change":-5.0,"total_buy_quantity":58100.0,"total_sell_quantity":64750.0,"lower_circuit_limit":11.15,"upper_circuit_limit":78.95,"last_trade_time":"1746784766715","oi_day_high":171500.0,"oi_day_low":145600.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":132.0,"high":155.2,"low":122.55,"close":123.2},"depth":{"buy":[{"quantity":200,"price":129.7,"orders":1},{"quantity":200,"price":129.65,"orders":1},{"quantity":200,"price":129.6,"orders":1},{"quantity":200,"price":129.4,"orders":1},{"quantity":400,"price":129.05,"orders":1}],"sell":[{"quantity":200,"price":134.5,"orders":1},{"quantity":200,"price":134.65,"orders":1},{"quantity":400,"price":134.7,"orders":2},{"quantity":400,"price":134.95,"orders":1},{"quantity":800,"price":139.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":123.2,"volume":9400,"average_price":138.49,"oi":56400.0,"net_change":10.3,"total_buy_quantity":26000.0,"total_sell_quantity":11800.0,"lower_circuit_limit":50.45,"upper_circuit_limit":175.35,"last_trade_time":"1746783595638","oi_day_high":59200.0,"oi_day_low":56400.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":130.0,"high":136.0,"low":110.55,"close":118.0},"depth":{"buy":[{"quantity":200,"price":115.55,"orders":1},{"quantity":100,"price":114.15,"orders":1},{"quantity":100,"price":114.1,"orders":1},{"quantity":100,"price":113.1,"orders":1},{"quantity":3300,"price":113.05,"orders":1}],"sell":[{"quantity":100,"price":117.95,"orders":1},{"quantity":300,"price":118.0,"orders":1},{"quantity":100,"price":120.95,"orders":1},{"quantity":100,"price":121.0,"orders":1},{"quantity":100,"price":124.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":118.0,"volume":52200,"average_price":122.45,"oi":90900.0,"net_change":6.3,"total_buy_quantity":25200.0,"total_sell_quantity":17700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":224.05,"last_trade_time":"1746784754986","oi_day_high":93400.0,"oi_day_low":88500.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":43.95,"high":50.85,"low":35.9,"close":46.05},"depth":{"buy":[{"quantity":1100,"price":45.65,"orders":1},{"quantity":4950,"price":45.6,"orders":1},{"quantity":550,"price":45.5,"orders":1},{"quantity":550,"price":45.45,"orders":1},{"quantity":1100,"price":45.25,"orders":1}],"sell":[{"quantity":2750,"price":46.2,"orders":1},{"quantity":9900,"price":46.45,"orders":1},{"quantity":550,"price":46.7,"orders":1},{"quantity":1100,"price":46.75,"orders":1},{"quantity":3300,"price":46.8,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":46.05,"volume":4426950,"average_price":44.77,"oi":1415700.0,"net_change":13.2,"total_buy_quantity":121550.0,"total_sell_quantity":162800.0,"lower_circuit_limit":0.7,"upper_circuit_limit":97.45,"last_trade_time":"1746784797494","oi_day_high":1962950.0,"oi_day_low":1415700.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":4.05,"high":4.95,"low":3.25,"close":4.25},"depth":{"buy":[{"quantity":18150,"price":4.2,"orders":7},{"quantity":16500,"price":4.15,"orders":6},{"quantity":24750,"price":4.1,"orders":8},{"quantity":42900,"price":4.05,"orders":10},{"quantity":39600,"price":4.0,"orders":9}],"sell":[{"quantity":4950,"price":4.3,"orders":3},{"quantity":14850,"price":4.35,"orders":7},{"quantity":132000,"price":4.4,"orders":9},{"quantity":39600,"price":4.45,"orders":5},{"quantity":23100,"price":4.5,"orders":8}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":4.25,"volume":6771600,"average_price":3.86,"oi":5621550.0,"net_change":-1.3,"total_buy_quantity":1252350.0,"total_sell_quantity":1036200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1746784795811","oi_day_high":5956500.0,"oi_day_low":5344350.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":0.65,"high":0.65,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":90000,"price":0.7,"orders":1},{"quantity":6000,"price":0.4,"orders":1},{"quantity":9000,"price":0.3,"orders":2},{"quantity":6000,"price":0.25,"orders":1},{"quantity":9000,"price":0.2,"orders":1}],"sell":[{"quantity":3000,"price":1.0,"orders":1},{"quantity":3000,"price":1.75,"orders":1},{"quantity":3000,"price":1.9,"orders":1},{"quantity":6000,"price":2.0,"orders":1},{"quantity":9000,"price":2.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":0.65,"volume":18000,"average_price":0.65,"oi":1.1199E7,"net_change":-0.35,"total_buy_quantity":135000.0,"total_sell_quantity":285000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1746769756446","oi_day_high":1.1199E7,"oi_day_low":1.1199E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":75.0,"high":76.0,"low":53.0,"close":56.0},"depth":{"buy":[{"quantity":150,"price":55.95,"orders":2},{"quantity":75,"price":55.85,"orders":1},{"quantity":75,"price":55.7,"orders":1},{"quantity":150,"price":55.05,"orders":1},{"quantity":75,"price":54.6,"orders":1}],"sell":[{"quantity":75,"price":56.9,"orders":1},{"quantity":150,"price":56.95,"orders":1},{"quantity":75,"price":57.0,"orders":1},{"quantity":75,"price":57.3,"orders":1},{"quantity":75,"price":57.35,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":56.0,"volume":95325,"average_price":61.6,"oi":87300.0,"net_change":-23.75,"total_buy_quantity":31500.0,"total_sell_quantity":11400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.4,"last_trade_time":"1746784756855","oi_day_high":95325.0,"oi_day_low":85800.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":31.6,"high":32.4,"low":30.8,"close":30.8},"depth":{"buy":[{"quantity":1500,"price":30.35,"orders":1},{"quantity":1500,"price":30.3,"orders":1},{"quantity":1500,"price":30.0,"orders":1},{"quantity":1500,"price":29.55,"orders":1},{"quantity":4500,"price":29.05,"orders":1}],"sell":[{"quantity":1500,"price":30.8,"orders":1},{"quantity":1500,"price":30.85,"orders":1},{"quantity":1500,"price":30.95,"orders":1},{"quantity":4500,"price":31.15,"orders":1},{"quantity":13500,"price":31.25,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":30.8,"volume":22500,"average_price":31.54,"oi":1114500.0,"net_change":3.7,"total_buy_quantity":144000.0,"total_sell_quantity":165000.0,"lower_circuit_limit":7.1,"upper_circuit_limit":52.85,"last_trade_time":"1746782196181","oi_day_high":1114500.0,"oi_day_low":1113000.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":40.95,"high":48.35,"low":36.95,"close":37.0},"depth":{"buy":[{"quantity":325,"price":37.5,"orders":1},{"quantity":325,"price":37.45,"orders":1},{"quantity":325,"price":37.35,"orders":1},{"quantity":1950,"price":37.25,"orders":1},{"quantity":650,"price":36.95,"orders":1}],"sell":[{"quantity":325,"price":38.2,"orders":1},{"quantity":325,"price":38.25,"orders":1},{"quantity":650,"price":38.65,"orders":1},{"quantity":325,"price":38.8,"orders":1},{"quantity":325,"price":38.85,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":37.0,"volume":258700,"average_price":41.91,"oi":267475.0,"net_change":-10.2,"total_buy_quantity":70200.0,"total_sell_quantity":75400.0,"lower_circuit_limit":7.1,"upper_circuit_limit":87.3,"last_trade_time":"1746784771304","oi_day_high":267475.0,"oi_day_low":225875.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":39.55,"high":39.55,"low":24.3,"close":32.7},"depth":{"buy":[{"quantity":225,"price":31.85,"orders":1},{"quantity":225,"price":31.8,"orders":1},{"quantity":225,"price":31.7,"orders":1},{"quantity":450,"price":31.55,"orders":1},{"quantity":225,"price":30.9,"orders":1}],"sell":[{"quantity":225,"price":32.3,"orders":1},{"quantity":225,"price":32.45,"orders":1},{"quantity":225,"price":32.5,"orders":1},{"quantity":675,"price":32.55,"orders":1},{"quantity":450,"price":32.85,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":32.7,"volume":244125,"average_price":29.57,"oi":153675.0,"net_change":-8.95,"total_buy_quantity":170100.0,"total_sell_quantity":43650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.55,"last_trade_time":"1746784793026","oi_day_high":163125.0,"oi_day_low":153675.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":15.15,"high":16.15,"low":13.65,"close":13.95},"depth":{"buy":[{"quantity":2800,"price":13.7,"orders":1},{"quantity":2800,"price":13.6,"orders":1},{"quantity":11200,"price":13.55,"orders":1},{"quantity":2800,"price":13.45,"orders":1},{"quantity":8400,"price":13.4,"orders":1}],"sell":[{"quantity":5600,"price":14.05,"orders":2},{"quantity":2800,"price":14.1,"orders":1},{"quantity":8400,"price":14.15,"orders":2},{"quantity":2800,"price":14.2,"orders":1},{"quantity":2800,"price":14.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":13.95,"volume":291200,"average_price":14.83,"oi":1898400.0,"net_change":-0.75,"total_buy_quantity":288400.0,"total_sell_quantity":364000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1746784783968","oi_day_high":2013200.0,"oi_day_low":1892800.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":279.0,"high":383.5,"low":279.0,"close":336.2},"depth":{"buy":[{"quantity":750,"price":336.9,"orders":1},{"quantity":250,"price":336.85,"orders":1},{"quantity":375,"price":335.3,"orders":1},{"quantity":125,"price":335.2,"orders":1},{"quantity":125,"price":335.15,"orders":1}],"sell":[{"quantity":250,"price":339.95,"orders":1},{"quantity":625,"price":340.0,"orders":4},{"quantity":375,"price":340.85,"orders":1},{"quantity":375,"price":340.9,"orders":1},{"quantity":375,"price":341.0,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":336.2,"volume":882000,"average_price":321.06,"oi":297750.0,"net_change":-55.75,"total_buy_quantity":42875.0,"total_sell_quantity":28750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":847.45,"last_trade_time":"1746784799170","oi_day_high":312875.0,"oi_day_low":225875.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":9.95,"high":11.3,"low":6.45,"close":9.4},"depth":{"buy":[{"quantity":375,"price":7.9,"orders":1},{"quantity":375,"price":7.85,"orders":1},{"quantity":375,"price":6.4,"orders":1},{"quantity":11250,"price":6.35,"orders":1},{"quantity":375,"price":6.15,"orders":1}],"sell":[{"quantity":750,"price":9.65,"orders":2},{"quantity":375,"price":9.7,"orders":1},{"quantity":375,"price":9.95,"orders":1},{"quantity":3750,"price":10.0,"orders":1},{"quantity":375,"price":10.3,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":9.4,"volume":106125,"average_price":8.23,"oi":50625.0,"net_change":-2.9,"total_buy_quantity":61875.0,"total_sell_quantity":57375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1746784795139","oi_day_high":57000.0,"oi_day_low":46500.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":19.45,"high":21.75,"low":19.45,"close":21.75},"depth":{"buy":[{"quantity":4462,"price":21.45,"orders":1},{"quantity":4462,"price":21.25,"orders":1},{"quantity":17848,"price":21.2,"orders":1},{"quantity":44620,"price":21.05,"orders":1},{"quantity":22310,"price":20.55,"orders":1}],"sell":[{"quantity":4462,"price":22.3,"orders":1},{"quantity":8924,"price":22.45,"orders":2},{"quantity":62468,"price":23.15,"orders":2},{"quantity":49082,"price":23.4,"orders":3},{"quantity":44620,"price":23.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":21.75,"volume":53544,"average_price":20.52,"oi":401580.0,"net_change":2.1,"total_buy_quantity":356960.0,"total_sell_quantity":388194.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.65,"last_trade_time":"1746769946037","oi_day_high":401580.0,"oi_day_low":401580.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":25.9,"high":26.15,"low":25.9,"close":26.15},"depth":{"buy":[{"quantity":2650,"price":20.85,"orders":1},{"quantity":18550,"price":20.8,"orders":2},{"quantity":26500,"price":20.4,"orders":1},{"quantity":26500,"price":19.65,"orders":1},{"quantity":13250,"price":19.4,"orders":1}],"sell":[{"quantity":2650,"price":21.6,"orders":1},{"quantity":5300,"price":21.65,"orders":2},{"quantity":2650,"price":22.0,"orders":1},{"quantity":7950,"price":22.25,"orders":1},{"quantity":13250,"price":22.35,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":26.15,"volume":7950,"average_price":26.06,"oi":132500.0,"net_change":8.45,"total_buy_quantity":222600.0,"total_sell_quantity":249100.0,"lower_circuit_limit":4.05,"upper_circuit_limit":44.05,"last_trade_time":"1746767600390","oi_day_high":135150.0,"oi_day_low":132500.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":556.3,"high":560.15,"low":461.95,"close":490.4},"depth":{"buy":[{"quantity":50,"price":490.2,"orders":1},{"quantity":100,"price":490.05,"orders":1},{"quantity":50,"price":487.3,"orders":1},{"quantity":50,"price":484.25,"orders":1},{"quantity":50,"price":484.2,"orders":1}],"sell":[{"quantity":100,"price":504.75,"orders":2},{"quantity":50,"price":504.8,"orders":1},{"quantity":50,"price":504.9,"orders":1},{"quantity":200,"price":530.9,"orders":1},{"quantity":150,"price":531.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":490.4,"volume":5650,"average_price":506.01,"oi":32800.0,"net_change":-65.4,"total_buy_quantity":16800.0,"total_sell_quantity":4850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":947.65,"last_trade_time":"1746783399406","oi_day_high":35050.0,"oi_day_low":32800.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":3.5,"high":3.55,"low":2.8,"close":2.95},"depth":{"buy":[{"quantity":11000,"price":2.7,"orders":4},{"quantity":8250,"price":2.65,"orders":2},{"quantity":8250,"price":2.6,"orders":2},{"quantity":2750,"price":2.55,"orders":1},{"quantity":30250,"price":2.5,"orders":3}],"sell":[{"quantity":8250,"price":2.8,"orders":3},{"quantity":13750,"price":2.85,"orders":4},{"quantity":24750,"price":2.9,"orders":4},{"quantity":52250,"price":2.95,"orders":6},{"quantity":33000,"price":3.0,"orders":5}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":2.95,"volume":211750,"average_price":3.15,"oi":464750.0,"net_change":0.0,"total_buy_quantity":522500.0,"total_sell_quantity":781000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1746784768901","oi_day_high":481250.0,"oi_day_low":442750.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":219.95,"high":260.05,"low":219.95,"close":235.65},"depth":{"buy":[{"quantity":250,"price":230.15,"orders":1},{"quantity":250,"price":230.1,"orders":1},{"quantity":750,"price":230.0,"orders":3},{"quantity":750,"price":221.55,"orders":1},{"quantity":250,"price":220.15,"orders":1}],"sell":[{"quantity":250,"price":238.9,"orders":1},{"quantity":250,"price":239.1,"orders":1},{"quantity":500,"price":239.95,"orders":1},{"quantity":250,"price":242.45,"orders":1},{"quantity":250,"price":243.8,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":235.65,"volume":1500,"average_price":235.85,"oi":14750.0,"net_change":28.75,"total_buy_quantity":21250.0,"total_sell_quantity":20000.0,"lower_circuit_limit":101.25,"upper_circuit_limit":312.55,"last_trade_time":"1746784724888","oi_day_high":15250.0,"oi_day_low":14750.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.6,"high":0.65,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":5720000,"price":0.2,"orders":109},{"quantity":11570000,"price":0.15,"orders":55},{"quantity":12402000,"price":0.1,"orders":44},{"quantity":10946000,"price":0.05,"orders":52},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4134000,"price":0.25,"orders":59},{"quantity":7332000,"price":0.3,"orders":76},{"quantity":5304000,"price":0.35,"orders":47},{"quantity":2262000,"price":0.4,"orders":27},{"quantity":1924000,"price":0.45,"orders":21}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.25,"volume":135486000,"average_price":0.32,"oi":4.1236E7,"net_change":-0.25,"total_buy_quantity":4.0638E7,"total_sell_quantity":2.6442E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1746784799654","oi_day_high":4.6046E7,"oi_day_low":3.6764E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":142.85,"high":145.9,"low":134.35,"close":134.35},"depth":{"buy":[{"quantity":275,"price":116.35,"orders":1},{"quantity":275,"price":116.3,"orders":1},{"quantity":1925,"price":114.35,"orders":2},{"quantity":2750,"price":112.65,"orders":1},{"quantity":2750,"price":107.45,"orders":1}],"sell":[{"quantity":550,"price":130.2,"orders":2},{"quantity":275,"price":130.25,"orders":1},{"quantity":550,"price":130.35,"orders":1},{"quantity":1100,"price":130.45,"orders":1},{"quantity":1375,"price":131.3,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":134.35,"volume":1100,"average_price":142.2,"oi":29700.0,"net_change":-1.95,"total_buy_quantity":9350.0,"total_sell_quantity":23650.0,"lower_circuit_limit":43.1,"upper_circuit_limit":229.5,"last_trade_time":"1746771748433","oi_day_high":29975.0,"oi_day_low":29700.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":528.0,"high":528.0,"low":528.0,"close":528.0},"depth":{"buy":[{"quantity":450,"price":500.05,"orders":1},{"quantity":1050,"price":500.0,"orders":1},{"quantity":150,"price":499.9,"orders":1},{"quantity":600,"price":499.6,"orders":1},{"quantity":1500,"price":498.4,"orders":1}],"sell":[{"quantity":450,"price":533.2,"orders":1},{"quantity":150,"price":533.25,"orders":1},{"quantity":600,"price":533.3,"orders":1},{"quantity":750,"price":537.55,"orders":1},{"quantity":600,"price":544.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":528.0,"volume":150,"average_price":528.0,"oi":14400.0,"net_change":2.1,"total_buy_quantity":13950.0,"total_sell_quantity":11550.0,"lower_circuit_limit":317.85,"upper_circuit_limit":727.05,"last_trade_time":"1746783530024","oi_day_high":14400.0,"oi_day_low":14400.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":91.35,"high":116.8,"low":86.85,"close":101.05},"depth":{"buy":[{"quantity":450,"price":101.5,"orders":1},{"quantity":450,"price":101.45,"orders":1},{"quantity":450,"price":100.7,"orders":1},{"quantity":450,"price":100.65,"orders":1},{"quantity":450,"price":100.55,"orders":1}],"sell":[{"quantity":450,"price":103.65,"orders":1},{"quantity":450,"price":103.7,"orders":1},{"quantity":900,"price":103.95,"orders":1},{"quantity":450,"price":104.6,"orders":1},{"quantity":450,"price":107.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":101.05,"volume":22950,"average_price":104.77,"oi":65700.0,"net_change":20.45,"total_buy_quantity":23850.0,"total_sell_quantity":24300.0,"lower_circuit_limit":21.3,"upper_circuit_limit":139.9,"last_trade_time":"1746784702675","oi_day_high":66150.0,"oi_day_low":63900.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":480.55,"high":510.2,"low":369.95,"close":369.95},"depth":{"buy":[{"quantity":125,"price":352.95,"orders":1},{"quantity":125,"price":352.9,"orders":1},{"quantity":250,"price":352.85,"orders":2},{"quantity":125,"price":352.8,"orders":1},{"quantity":125,"price":352.7,"orders":1}],"sell":[{"quantity":125,"price":362.45,"orders":1},{"quantity":125,"price":362.5,"orders":1},{"quantity":125,"price":362.55,"orders":1},{"quantity":125,"price":362.6,"orders":1},{"quantity":125,"price":362.85,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":369.95,"volume":6875,"average_price":411.97,"oi":24875.0,"net_change":-120.35,"total_buy_quantity":5125.0,"total_sell_quantity":10875.0,"lower_circuit_limit":222.5,"upper_circuit_limit":758.1,"last_trade_time":"1746784144345","oi_day_high":25250.0,"oi_day_low":24125.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":37.6,"high":37.65,"low":25.35,"close":25.35},"depth":{"buy":[{"quantity":1300,"price":24.55,"orders":2},{"quantity":650,"price":24.5,"orders":1},{"quantity":650,"price":24.45,"orders":1},{"quantity":650,"price":24.4,"orders":1},{"quantity":650,"price":24.05,"orders":1}],"sell":[{"quantity":650,"price":25.7,"orders":1},{"quantity":650,"price":25.75,"orders":1},{"quantity":650,"price":26.2,"orders":1},{"quantity":650,"price":26.25,"orders":1},{"quantity":650,"price":26.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":25.35,"volume":190450,"average_price":29.94,"oi":286650.0,"net_change":-4.85,"total_buy_quantity":107250.0,"total_sell_quantity":84500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.8,"last_trade_time":"1746784769025","oi_day_high":292500.0,"oi_day_low":274950.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":2.7,"high":2.95,"low":2.0,"close":2.6},"depth":{"buy":[{"quantity":3225,"price":2.6,"orders":1},{"quantity":6450,"price":2.55,"orders":2},{"quantity":6450,"price":2.5,"orders":2},{"quantity":9675,"price":2.45,"orders":3},{"quantity":9675,"price":2.4,"orders":3}],"sell":[{"quantity":3225,"price":2.7,"orders":1},{"quantity":6450,"price":2.75,"orders":2},{"quantity":6450,"price":2.8,"orders":2},{"quantity":6450,"price":2.85,"orders":2},{"quantity":6450,"price":2.9,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":2.6,"volume":867525,"average_price":2.44,"oi":1999500.0,"net_change":-0.8,"total_buy_quantity":486975.0,"total_sell_quantity":561150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1746784785303","oi_day_high":2012400.0,"oi_day_low":1938225.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1982.7,"high":1982.7,"low":1982.7,"close":1982.7},"depth":{"buy":[{"quantity":75,"price":1702.85,"orders":1},{"quantity":25,"price":1702.8,"orders":1},{"quantity":100,"price":1702.75,"orders":1},{"quantity":125,"price":1690.75,"orders":1},{"quantity":250,"price":1671.25,"orders":1}],"sell":[{"quantity":25,"price":2270.6,"orders":1},{"quantity":250,"price":2270.65,"orders":1},{"quantity":100,"price":2275.6,"orders":1},{"quantity":125,"price":2454.95,"orders":1},{"quantity":250,"price":2472.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1982.7,"volume":0,"average_price":0.0,"oi":450.0,"net_change":0.0,"total_buy_quantity":1575.0,"total_sell_quantity":750.0,"lower_circuit_limit":771.15,"upper_circuit_limit":2963.75,"last_trade_time":"1746591406000","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":4.8,"high":6.7,"low":4.8,"close":6.25},"depth":{"buy":[{"quantity":875,"price":6.25,"orders":1},{"quantity":2625,"price":6.2,"orders":3},{"quantity":2625,"price":6.15,"orders":3},{"quantity":6125,"price":6.1,"orders":3},{"quantity":2625,"price":6.05,"orders":3}],"sell":[{"quantity":875,"price":6.4,"orders":1},{"quantity":1750,"price":6.45,"orders":2},{"quantity":1750,"price":6.5,"orders":2},{"quantity":1750,"price":6.55,"orders":2},{"quantity":5250,"price":6.6,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":6.25,"volume":553000,"average_price":5.61,"oi":503125.0,"net_change":-1.15,"total_buy_quantity":525000.0,"total_sell_quantity":176750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1746784774997","oi_day_high":529375.0,"oi_day_low":489125.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":14.35,"high":22.6,"low":14.05,"close":17.5},"depth":{"buy":[{"quantity":1550,"price":17.2,"orders":1},{"quantity":1550,"price":17.15,"orders":1},{"quantity":1550,"price":17.05,"orders":1},{"quantity":1550,"price":16.8,"orders":1},{"quantity":1550,"price":16.75,"orders":1}],"sell":[{"quantity":3100,"price":17.5,"orders":2},{"quantity":1550,"price":17.65,"orders":1},{"quantity":1550,"price":18.05,"orders":1},{"quantity":1550,"price":18.1,"orders":1},{"quantity":1550,"price":18.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":17.5,"volume":454150,"average_price":18.89,"oi":310000.0,"net_change":3.1,"total_buy_quantity":395250.0,"total_sell_quantity":122450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1746784787677","oi_day_high":311550.0,"oi_day_low":291400.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":61.3,"high":83.15,"low":57.0,"close":62.0},"depth":{"buy":[{"quantity":325,"price":63.05,"orders":1},{"quantity":325,"price":63.0,"orders":1},{"quantity":325,"price":62.05,"orders":1},{"quantity":1950,"price":61.35,"orders":2},{"quantity":325,"price":60.35,"orders":1}],"sell":[{"quantity":325,"price":65.4,"orders":1},{"quantity":325,"price":65.45,"orders":1},{"quantity":325,"price":66.2,"orders":1},{"quantity":325,"price":66.25,"orders":1},{"quantity":325,"price":66.35,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":62.0,"volume":212875,"average_price":69.28,"oi":140725.0,"net_change":2.4,"total_buy_quantity":21775.0,"total_sell_quantity":26650.0,"lower_circuit_limit":12.1,"upper_circuit_limit":107.1,"last_trade_time":"1746784619505","oi_day_high":149175.0,"oi_day_low":125125.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":142920000,"price":0.05,"orders":520},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":111440000,"price":0.1,"orders":304},{"quantity":70960000,"price":0.15,"orders":177},{"quantity":32960000,"price":0.2,"orders":76},{"quantity":24720000,"price":0.25,"orders":46},{"quantity":13520000,"price":0.3,"orders":30}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.1,"volume":24720000,"average_price":0.07,"oi":4.6616E8,"net_change":0.0,"total_buy_quantity":1.4292E8,"total_sell_quantity":2.732E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1746784780795","oi_day_high":4.6616E8,"oi_day_low":4.5788E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":139.05,"high":149.9,"low":127.0,"close":127.0},"depth":{"buy":[{"quantity":367,"price":126.85,"orders":1},{"quantity":367,"price":126.8,"orders":1},{"quantity":367,"price":125.0,"orders":1},{"quantity":2569,"price":123.95,"orders":2},{"quantity":3670,"price":122.0,"orders":1}],"sell":[{"quantity":734,"price":131.0,"orders":2},{"quantity":367,"price":131.05,"orders":1},{"quantity":367,"price":131.55,"orders":1},{"quantity":367,"price":132.2,"orders":1},{"quantity":1101,"price":132.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":127.0,"volume":8074,"average_price":137.73,"oi":193409.0,"net_change":-3.5,"total_buy_quantity":37801.0,"total_sell_quantity":40003.0,"lower_circuit_limit":74.15,"upper_circuit_limit":186.85,"last_trade_time":"1746784103783","oi_day_high":197813.0,"oi_day_low":193409.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":30.95,"high":32.65,"low":22.8,"close":25.6},"depth":{"buy":[{"quantity":700,"price":25.95,"orders":2},{"quantity":700,"price":25.9,"orders":1},{"quantity":350,"price":25.6,"orders":1},{"quantity":700,"price":25.55,"orders":1},{"quantity":350,"price":25.1,"orders":1}],"sell":[{"quantity":700,"price":26.35,"orders":2},{"quantity":350,"price":26.4,"orders":1},{"quantity":700,"price":26.45,"orders":1},{"quantity":350,"price":26.7,"orders":1},{"quantity":350,"price":26.75,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":25.6,"volume":673050,"average_price":27.05,"oi":518000.0,"net_change":-8.0,"total_buy_quantity":148400.0,"total_sell_quantity":96250.0,"lower_circuit_limit":3.85,"upper_circuit_limit":63.35,"last_trade_time":"1746784791335","oi_day_high":555800.0,"oi_day_low":495950.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":48.9,"high":54.5,"low":39.75,"close":40.75},"depth":{"buy":[{"quantity":1050,"price":40.95,"orders":2},{"quantity":525,"price":40.05,"orders":1},{"quantity":525,"price":40.0,"orders":1},{"quantity":525,"price":39.25,"orders":1},{"quantity":2625,"price":39.2,"orders":1}],"sell":[{"quantity":525,"price":41.5,"orders":1},{"quantity":525,"price":41.55,"orders":1},{"quantity":525,"price":42.5,"orders":1},{"quantity":1050,"price":42.9,"orders":2},{"quantity":525,"price":44.05,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":40.75,"volume":153825,"average_price":46.85,"oi":61425.0,"net_change":-8.1,"total_buy_quantity":87675.0,"total_sell_quantity":69825.0,"lower_circuit_limit":9.1,"upper_circuit_limit":88.6,"last_trade_time":"1746784784229","oi_day_high":67200.0,"oi_day_low":49875.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":72.95,"high":85.3,"low":47.8,"close":49.95},"depth":{"buy":[{"quantity":250,"price":49.85,"orders":2},{"quantity":125,"price":49.8,"orders":1},{"quantity":250,"price":49.7,"orders":1},{"quantity":125,"price":49.65,"orders":1},{"quantity":625,"price":48.6,"orders":1}],"sell":[{"quantity":125,"price":50.4,"orders":1},{"quantity":125,"price":50.6,"orders":1},{"quantity":125,"price":50.75,"orders":1},{"quantity":125,"price":50.8,"orders":1},{"quantity":250,"price":51.0,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":49.95,"volume":426250,"average_price":60.92,"oi":363250.0,"net_change":-41.6,"total_buy_quantity":75750.0,"total_sell_quantity":24250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":216.4,"last_trade_time":"1746784770601","oi_day_high":364750.0,"oi_day_low":313750.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":60.75,"high":65.65,"low":60.75,"close":65.65},"depth":{"buy":[{"quantity":2500,"price":56.6,"orders":2},{"quantity":8750,"price":56.55,"orders":2},{"quantity":12500,"price":55.55,"orders":1},{"quantity":12500,"price":53.65,"orders":1},{"quantity":5000,"price":53.2,"orders":1}],"sell":[{"quantity":1250,"price":60.2,"orders":1},{"quantity":3750,"price":61.8,"orders":1},{"quantity":5000,"price":62.2,"orders":1},{"quantity":6250,"price":62.35,"orders":1},{"quantity":5000,"price":62.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":65.65,"volume":21250,"average_price":62.75,"oi":93750.0,"net_change":6.9,"total_buy_quantity":101250.0,"total_sell_quantity":103750.0,"lower_circuit_limit":28.5,"upper_circuit_limit":89.0,"last_trade_time":"1746773431126","oi_day_high":106250.0,"oi_day_low":92500.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":9.45,"high":11.85,"low":6.6,"close":9.8},"depth":{"buy":[{"quantity":912,"price":9.8,"orders":2},{"quantity":912,"price":9.75,"orders":2},{"quantity":456,"price":9.7,"orders":1},{"quantity":1368,"price":9.65,"orders":2},{"quantity":456,"price":9.6,"orders":1}],"sell":[{"quantity":912,"price":9.95,"orders":2},{"quantity":912,"price":10.0,"orders":2},{"quantity":456,"price":10.1,"orders":1},{"quantity":1824,"price":10.15,"orders":3},{"quantity":456,"price":10.2,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":9.8,"volume":310536,"average_price":9.04,"oi":413136.0,"net_change":-2.05,"total_buy_quantity":187416.0,"total_sell_quantity":89832.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1746784733158","oi_day_high":425904.0,"oi_day_low":406752.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":49.5,"high":51.1,"low":43.4,"close":43.4},"depth":{"buy":[{"quantity":1000,"price":43.65,"orders":1},{"quantity":1000,"price":43.6,"orders":1},{"quantity":1000,"price":43.4,"orders":1},{"quantity":4000,"price":42.0,"orders":1},{"quantity":7000,"price":41.95,"orders":2}],"sell":[{"quantity":1000,"price":45.45,"orders":1},{"quantity":1000,"price":45.5,"orders":1},{"quantity":1000,"price":45.55,"orders":1},{"quantity":1000,"price":46.0,"orders":1},{"quantity":1000,"price":46.05,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":43.4,"volume":14000,"average_price":45.92,"oi":139000.0,"net_change":-0.65,"total_buy_quantity":107000.0,"total_sell_quantity":109000.0,"lower_circuit_limit":19.2,"upper_circuit_limit":68.9,"last_trade_time":"1746783395137","oi_day_high":143000.0,"oi_day_low":139000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":174.0,"high":200.0,"low":146.0,"close":149.5},"depth":{"buy":[{"quantity":175,"price":149.35,"orders":1},{"quantity":175,"price":149.3,"orders":1},{"quantity":175,"price":149.1,"orders":1},{"quantity":350,"price":149.05,"orders":1},{"quantity":175,"price":146.05,"orders":1}],"sell":[{"quantity":175,"price":151.55,"orders":1},{"quantity":175,"price":151.6,"orders":1},{"quantity":175,"price":151.85,"orders":1},{"quantity":350,"price":151.95,"orders":1},{"quantity":175,"price":154.75,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":149.5,"volume":88375,"average_price":169.2,"oi":187075.0,"net_change":-31.0,"total_buy_quantity":36750.0,"total_sell_quantity":18375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":308.55,"last_trade_time":"1746784783757","oi_day_high":200900.0,"oi_day_low":186900.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":312.6,"high":312.6,"low":312.6,"close":312.6},"depth":{"buy":[{"quantity":175,"price":348.2,"orders":1},{"quantity":700,"price":348.15,"orders":1},{"quantity":1750,"price":338.6,"orders":1},{"quantity":875,"price":330.2,"orders":1},{"quantity":1750,"price":312.15,"orders":1}],"sell":[{"quantity":350,"price":367.95,"orders":1},{"quantity":175,"price":371.9,"orders":1},{"quantity":875,"price":389.35,"orders":1},{"quantity":700,"price":394.05,"orders":1},{"quantity":1750,"price":397.1,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":312.6,"volume":0,"average_price":0.0,"oi":24850.0,"net_change":0.0,"total_buy_quantity":11025.0,"total_sell_quantity":10850.0,"lower_circuit_limit":118.65,"upper_circuit_limit":506.55,"last_trade_time":"1746686826000","oi_day_high":25025.0,"oi_day_low":21700.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":8.95,"high":13.9,"low":6.75,"close":11.5},"depth":{"buy":[{"quantity":725,"price":11.55,"orders":1},{"quantity":725,"price":11.5,"orders":1},{"quantity":725,"price":11.45,"orders":1},{"quantity":5800,"price":11.35,"orders":3},{"quantity":4350,"price":11.25,"orders":1}],"sell":[{"quantity":725,"price":11.75,"orders":1},{"quantity":725,"price":11.8,"orders":1},{"quantity":725,"price":11.85,"orders":1},{"quantity":725,"price":12.15,"orders":1},{"quantity":725,"price":12.2,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":11.5,"volume":790250,"average_price":9.56,"oi":558975.0,"net_change":0.75,"total_buy_quantity":504600.0,"total_sell_quantity":157325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1746784793653","oi_day_high":562600.0,"oi_day_low":506050.0},"NSE_FO:OFSS25MAY8535PE":{"ohlc":{"open":570.0,"high":645.0,"low":561.85,"close":616.3},"depth":{"buy":[{"quantity":50,"price":594.1,"orders":1},{"quantity":100,"price":594.05,"orders":1},{"quantity":100,"price":589.55,"orders":1},{"quantity":50,"price":588.65,"orders":1},{"quantity":200,"price":575.75,"orders":1}],"sell":[{"quantity":50,"price":602.9,"orders":1},{"quantity":100,"price":602.95,"orders":1},{"quantity":50,"price":603.65,"orders":1},{"quantity":100,"price":607.45,"orders":1},{"quantity":50,"price":616.3,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8535PE","last_price":616.3,"volume":1400,"average_price":600.76,"oi":11100.0,"net_change":103.6,"total_buy_quantity":5800.0,"total_sell_quantity":5700.0,"lower_circuit_limit":149.5,"upper_circuit_limit":875.9,"last_trade_time":"1746780662420","oi_day_high":11500.0,"oi_day_low":11100.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":1430.15,"high":1696.4,"low":1304.85,"close":1499.0},"depth":{"buy":[{"quantity":50,"price":1511.0,"orders":1},{"quantity":50,"price":1510.95,"orders":1},{"quantity":100,"price":1510.05,"orders":1},{"quantity":50,"price":1504.5,"orders":1},{"quantity":50,"price":1494.3,"orders":1}],"sell":[{"quantity":50,"price":1554.1,"orders":1},{"quantity":50,"price":1554.15,"orders":1},{"quantity":100,"price":1554.25,"orders":2},{"quantity":100,"price":1554.35,"orders":2},{"quantity":50,"price":1554.45,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":1499.0,"volume":7700,"average_price":1564.59,"oi":62900.0,"net_change":193.35,"total_buy_quantity":3100.0,"total_sell_quantity":4500.0,"lower_circuit_limit":498.35,"upper_circuit_limit":2836.4,"last_trade_time":"1746784679334","oi_day_high":65200.0,"oi_day_low":62900.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":16.7,"high":18.95,"low":16.05,"close":17.1},"depth":{"buy":[{"quantity":14100,"price":15.75,"orders":1},{"quantity":3525,"price":15.7,"orders":1},{"quantity":14100,"price":15.65,"orders":1},{"quantity":35250,"price":15.5,"orders":1},{"quantity":17625,"price":15.15,"orders":1}],"sell":[{"quantity":7050,"price":16.55,"orders":2},{"quantity":3525,"price":16.6,"orders":1},{"quantity":14100,"price":16.75,"orders":1},{"quantity":17625,"price":16.8,"orders":1},{"quantity":35250,"price":17.05,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":17.1,"volume":88125,"average_price":17.16,"oi":574575.0,"net_change":1.7,"total_buy_quantity":313725.0,"total_sell_quantity":380700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1746783498375","oi_day_high":574575.0,"oi_day_low":528750.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":0.45,"high":0.55,"low":0.35,"close":0.55},"depth":{"buy":[{"quantity":64000,"price":0.5,"orders":2},{"quantity":288000,"price":0.45,"orders":10},{"quantity":136000,"price":0.4,"orders":6},{"quantity":128000,"price":0.35,"orders":6},{"quantity":328000,"price":0.3,"orders":5}],"sell":[{"quantity":328000,"price":0.55,"orders":12},{"quantity":96000,"price":0.6,"orders":5},{"quantity":96000,"price":0.65,"orders":5},{"quantity":96000,"price":0.7,"orders":6},{"quantity":32000,"price":0.75,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":0.55,"volume":2152000,"average_price":0.47,"oi":3768000.0,"net_change":0.05,"total_buy_quantity":4104000.0,"total_sell_quantity":1368000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1746784790973","oi_day_high":4104000.0,"oi_day_low":3744000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":252.0,"high":267.55,"low":216.2,"close":220.9},"depth":{"buy":[{"quantity":400,"price":220.05,"orders":1},{"quantity":600,"price":216.35,"orders":1},{"quantity":2000,"price":216.15,"orders":1},{"quantity":200,"price":216.0,"orders":1},{"quantity":1000,"price":215.95,"orders":1}],"sell":[{"quantity":600,"price":231.6,"orders":1},{"quantity":2000,"price":231.65,"orders":1},{"quantity":600,"price":231.75,"orders":1},{"quantity":800,"price":232.25,"orders":1},{"quantity":2000,"price":235.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":220.9,"volume":8200,"average_price":241.16,"oi":21000.0,"net_change":-5.2,"total_buy_quantity":10200.0,"total_sell_quantity":22000.0,"lower_circuit_limit":79.95,"upper_circuit_limit":372.25,"last_trade_time":"1746784696002","oi_day_high":23000.0,"oi_day_low":21000.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":11.9,"high":11.9,"low":11.9,"close":11.9},"depth":{"buy":[{"quantity":8300,"price":10.75,"orders":2},{"quantity":8300,"price":10.65,"orders":1},{"quantity":16600,"price":10.6,"orders":1},{"quantity":41500,"price":10.5,"orders":1},{"quantity":8300,"price":10.45,"orders":1}],"sell":[{"quantity":4150,"price":11.15,"orders":1},{"quantity":20750,"price":11.2,"orders":1},{"quantity":41500,"price":11.3,"orders":1},{"quantity":16600,"price":11.35,"orders":1},{"quantity":41500,"price":11.6,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":11.9,"volume":4150,"average_price":11.9,"oi":1585300.0,"net_change":2.5,"total_buy_quantity":444050.0,"total_sell_quantity":448200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1746778137480","oi_day_high":1585300.0,"oi_day_low":1585300.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":8.45,"high":9.35,"low":7.0,"close":7.45},"depth":{"buy":[{"quantity":12600,"price":7.25,"orders":6},{"quantity":5400,"price":7.2,"orders":3},{"quantity":7200,"price":7.15,"orders":3},{"quantity":21600,"price":7.1,"orders":4},{"quantity":5400,"price":7.05,"orders":2}],"sell":[{"quantity":7200,"price":7.35,"orders":3},{"quantity":1800,"price":7.4,"orders":1},{"quantity":7200,"price":7.45,"orders":4},{"quantity":27000,"price":7.5,"orders":6},{"quantity":5400,"price":7.55,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":7.45,"volume":3960000,"average_price":8.19,"oi":1821600.0,"net_change":0.7,"total_buy_quantity":441000.0,"total_sell_quantity":448200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1746784792463","oi_day_high":1866600.0,"oi_day_low":1593000.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":107.25,"high":107.25,"low":89.75,"close":91.9},"depth":{"buy":[{"quantity":500,"price":91.05,"orders":1},{"quantity":500,"price":91.0,"orders":1},{"quantity":500,"price":90.95,"orders":1},{"quantity":500,"price":90.9,"orders":1},{"quantity":500,"price":90.8,"orders":1}],"sell":[{"quantity":500,"price":93.45,"orders":1},{"quantity":1000,"price":94.35,"orders":2},{"quantity":500,"price":94.4,"orders":1},{"quantity":500,"price":94.65,"orders":1},{"quantity":500,"price":94.85,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":91.9,"volume":526500,"average_price":96.87,"oi":2044500.0,"net_change":-21.7,"total_buy_quantity":151000.0,"total_sell_quantity":50500.0,"lower_circuit_limit":26.85,"upper_circuit_limit":167.65,"last_trade_time":"1746784772952","oi_day_high":2089500.0,"oi_day_low":2042500.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":65.9,"high":65.9,"low":49.5,"close":49.55},"depth":{"buy":[{"quantity":550,"price":48.25,"orders":1},{"quantity":550,"price":48.2,"orders":1},{"quantity":550,"price":47.95,"orders":1},{"quantity":550,"price":46.45,"orders":1},{"quantity":550,"price":46.4,"orders":1}],"sell":[{"quantity":550,"price":48.85,"orders":1},{"quantity":550,"price":48.9,"orders":1},{"quantity":550,"price":49.55,"orders":1},{"quantity":550,"price":49.6,"orders":1},{"quantity":1650,"price":49.8,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":49.55,"volume":11000,"average_price":51.67,"oi":270600.0,"net_change":-11.7,"total_buy_quantity":66000.0,"total_sell_quantity":76450.0,"lower_circuit_limit":26.5,"upper_circuit_limit":96.0,"last_trade_time":"1746784541377","oi_day_high":272250.0,"oi_day_low":268400.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":139.0,"high":149.8,"low":109.8,"close":118.75},"depth":{"buy":[{"quantity":425,"price":117.85,"orders":1},{"quantity":1275,"price":117.35,"orders":1},{"quantity":425,"price":117.3,"orders":1},{"quantity":1275,"price":115.5,"orders":1},{"quantity":1275,"price":113.65,"orders":1}],"sell":[{"quantity":425,"price":119.65,"orders":1},{"quantity":425,"price":119.8,"orders":1},{"quantity":1275,"price":120.45,"orders":1},{"quantity":425,"price":120.5,"orders":1},{"quantity":425,"price":121.45,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":118.75,"volume":87550,"average_price":121.28,"oi":129625.0,"net_change":-11.05,"total_buy_quantity":35700.0,"total_sell_quantity":56525.0,"lower_circuit_limit":55.2,"upper_circuit_limit":204.4,"last_trade_time":"1746784770027","oi_day_high":148750.0,"oi_day_low":128350.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":4.55,"high":5.65,"low":4.3,"close":5.35},"depth":{"buy":[{"quantity":2625,"price":5.3,"orders":1},{"quantity":18375,"price":5.25,"orders":6},{"quantity":15750,"price":5.2,"orders":4},{"quantity":18375,"price":5.15,"orders":5},{"quantity":10500,"price":5.1,"orders":3}],"sell":[{"quantity":10500,"price":5.35,"orders":3},{"quantity":15750,"price":5.4,"orders":6},{"quantity":26250,"price":5.45,"orders":8},{"quantity":34125,"price":5.5,"orders":9},{"quantity":36750,"price":5.55,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":5.35,"volume":4879875,"average_price":4.93,"oi":4588500.0,"net_change":-0.05,"total_buy_quantity":1315125.0,"total_sell_quantity":761250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1746784798504","oi_day_high":4788000.0,"oi_day_low":4562250.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":1.7,"high":1.75,"low":1.2,"close":1.65},"depth":{"buy":[{"quantity":52200,"price":1.65,"orders":5},{"quantity":69600,"price":1.6,"orders":6},{"quantity":81200,"price":1.55,"orders":8},{"quantity":69600,"price":1.5,"orders":7},{"quantity":81200,"price":1.45,"orders":8}],"sell":[{"quantity":11600,"price":1.7,"orders":2},{"quantity":75400,"price":1.75,"orders":9},{"quantity":52200,"price":1.8,"orders":7},{"quantity":40600,"price":1.85,"orders":4},{"quantity":104400,"price":1.9,"orders":7}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":1.65,"volume":2047400,"average_price":1.47,"oi":3729400.0,"net_change":-0.25,"total_buy_quantity":2360600.0,"total_sell_quantity":1125200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1746784797540","oi_day_high":3775800.0,"oi_day_low":3532200.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":3.25,"high":5.35,"low":3.25,"close":5.2},"depth":{"buy":[{"quantity":4050,"price":5.1,"orders":3},{"quantity":14850,"price":5.05,"orders":9},{"quantity":8100,"price":5.0,"orders":5},{"quantity":21600,"price":4.95,"orders":8},{"quantity":8100,"price":4.9,"orders":5}],"sell":[{"quantity":8100,"price":5.2,"orders":6},{"quantity":9450,"price":5.25,"orders":6},{"quantity":14850,"price":5.3,"orders":8},{"quantity":14850,"price":5.35,"orders":7},{"quantity":9450,"price":5.4,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":5.2,"volume":832950,"average_price":4.27,"oi":1054350.0,"net_change":-0.25,"total_buy_quantity":823500.0,"total_sell_quantity":380700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1746784707990","oi_day_high":1057050.0,"oi_day_low":977400.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":39.95,"high":60.9,"low":39.0,"close":43.8},"depth":{"buy":[{"quantity":150,"price":41.15,"orders":1},{"quantity":150,"price":41.1,"orders":1},{"quantity":300,"price":41.05,"orders":1},{"quantity":300,"price":40.05,"orders":1},{"quantity":150,"price":39.3,"orders":1}],"sell":[{"quantity":150,"price":43.8,"orders":1},{"quantity":150,"price":43.85,"orders":1},{"quantity":300,"price":43.95,"orders":1},{"quantity":300,"price":44.95,"orders":1},{"quantity":150,"price":45.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":43.8,"volume":4500,"average_price":49.47,"oi":16350.0,"net_change":6.1,"total_buy_quantity":38100.0,"total_sell_quantity":11100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.65,"last_trade_time":"1746784773499","oi_day_high":17250.0,"oi_day_low":16050.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":42.85,"high":46.75,"low":20.5,"close":20.8},"depth":{"buy":[{"quantity":2000,"price":20.85,"orders":1},{"quantity":500,"price":20.7,"orders":1},{"quantity":1500,"price":20.65,"orders":3},{"quantity":500,"price":20.6,"orders":1},{"quantity":1000,"price":20.55,"orders":2}],"sell":[{"quantity":500,"price":21.1,"orders":1},{"quantity":500,"price":21.45,"orders":1},{"quantity":1000,"price":21.5,"orders":2},{"quantity":500,"price":21.6,"orders":1},{"quantity":5000,"price":21.65,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":20.8,"volume":2374500,"average_price":28.89,"oi":469500.0,"net_change":-22.05,"total_buy_quantity":227000.0,"total_sell_quantity":149500.0,"lower_circuit_limit":0.85,"upper_circuit_limit":73.45,"last_trade_time":"1746784785516","oi_day_high":485500.0,"oi_day_low":374000.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":40.5,"high":57.5,"low":37.35,"close":38.0},"depth":{"buy":[{"quantity":300,"price":38.1,"orders":1},{"quantity":300,"price":38.0,"orders":1},{"quantity":1800,"price":36.1,"orders":2},{"quantity":1500,"price":36.05,"orders":1},{"quantity":300,"price":35.25,"orders":1}],"sell":[{"quantity":600,"price":38.85,"orders":2},{"quantity":300,"price":38.9,"orders":1},{"quantity":300,"price":38.95,"orders":1},{"quantity":300,"price":39.15,"orders":1},{"quantity":300,"price":39.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":38.0,"volume":321900,"average_price":45.63,"oi":153600.0,"net_change":6.15,"total_buy_quantity":78600.0,"total_sell_quantity":47100.0,"lower_circuit_limit":0.4,"upper_circuit_limit":63.3,"last_trade_time":"1746784787770","oi_day_high":154200.0,"oi_day_low":111000.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":9.45,"high":13.0,"low":9.4,"close":10.55},"depth":{"buy":[{"quantity":800,"price":10.5,"orders":2},{"quantity":2000,"price":10.45,"orders":4},{"quantity":1200,"price":10.4,"orders":3},{"quantity":800,"price":10.35,"orders":2},{"quantity":1200,"price":10.3,"orders":3}],"sell":[{"quantity":400,"price":10.65,"orders":1},{"quantity":1600,"price":10.7,"orders":4},{"quantity":2800,"price":10.75,"orders":5},{"quantity":4000,"price":10.8,"orders":5},{"quantity":1600,"price":10.85,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":10.55,"volume":424800,"average_price":10.62,"oi":540000.0,"net_change":-2.0,"total_buy_quantity":536000.0,"total_sell_quantity":96800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1746784781278","oi_day_high":558000.0,"oi_day_low":518400.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":7.5,"high":7.85,"low":6.8,"close":6.8},"depth":{"buy":[{"quantity":2925,"price":6.4,"orders":1},{"quantity":2925,"price":6.35,"orders":1},{"quantity":8775,"price":6.3,"orders":1},{"quantity":40950,"price":6.2,"orders":1},{"quantity":29250,"price":6.15,"orders":2}],"sell":[{"quantity":8775,"price":7.25,"orders":1},{"quantity":2925,"price":7.3,"orders":1},{"quantity":2925,"price":7.35,"orders":1},{"quantity":29250,"price":7.8,"orders":2},{"quantity":40950,"price":7.85,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":6.8,"volume":35100,"average_price":7.45,"oi":315900.0,"net_change":-1.6,"total_buy_quantity":266175.0,"total_sell_quantity":242775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1746783712868","oi_day_high":315900.0,"oi_day_low":301275.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":52.9,"high":66.95,"low":41.95,"close":42.35},"depth":{"buy":[{"quantity":150,"price":41.6,"orders":1},{"quantity":150,"price":41.55,"orders":1},{"quantity":150,"price":39.95,"orders":1},{"quantity":750,"price":38.85,"orders":1},{"quantity":750,"price":38.8,"orders":1}],"sell":[{"quantity":150,"price":42.7,"orders":1},{"quantity":150,"price":42.75,"orders":1},{"quantity":300,"price":42.95,"orders":1},{"quantity":150,"price":44.25,"orders":1},{"quantity":750,"price":44.3,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":42.35,"volume":97500,"average_price":53.56,"oi":73650.0,"net_change":-0.65,"total_buy_quantity":24450.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.75,"last_trade_time":"1746784705207","oi_day_high":75900.0,"oi_day_low":68850.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":1.5,"high":3.8,"low":1.5,"close":3.3},"depth":{"buy":[{"quantity":17700,"price":3.3,"orders":3},{"quantity":22125,"price":3.25,"orders":4},{"quantity":22125,"price":3.2,"orders":4},{"quantity":26550,"price":3.15,"orders":3},{"quantity":26550,"price":3.1,"orders":3}],"sell":[{"quantity":30975,"price":3.4,"orders":5},{"quantity":39825,"price":3.45,"orders":4},{"quantity":30975,"price":3.5,"orders":4},{"quantity":17700,"price":3.55,"orders":2},{"quantity":30975,"price":3.6,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":3.3,"volume":3637350,"average_price":2.93,"oi":1031025.0,"net_change":1.8,"total_buy_quantity":2712525.0,"total_sell_quantity":1137225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1746784791533","oi_day_high":1168200.0,"oi_day_low":867300.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":4.95,"high":5.25,"low":4.35,"close":5.0},"depth":{"buy":[{"quantity":27500,"price":5.0,"orders":3},{"quantity":44000,"price":4.95,"orders":5},{"quantity":49500,"price":4.9,"orders":5},{"quantity":55000,"price":4.85,"orders":5},{"quantity":115500,"price":4.8,"orders":8}],"sell":[{"quantity":77000,"price":5.1,"orders":9},{"quantity":38500,"price":5.15,"orders":5},{"quantity":33000,"price":5.2,"orders":3},{"quantity":93500,"price":5.25,"orders":7},{"quantity":38500,"price":5.3,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":5.0,"volume":13051500,"average_price":4.85,"oi":6792500.0,"net_change":-0.5,"total_buy_quantity":1325500.0,"total_sell_quantity":654500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1746784743015","oi_day_high":6820000.0,"oi_day_low":5120500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":4.3,"high":5.3,"low":3.8,"close":4.8},"depth":{"buy":[{"quantity":7100,"price":4.7,"orders":4},{"quantity":7100,"price":4.65,"orders":4},{"quantity":5325,"price":4.6,"orders":3},{"quantity":5325,"price":4.55,"orders":3},{"quantity":7100,"price":4.5,"orders":4}],"sell":[{"quantity":1775,"price":4.8,"orders":1},{"quantity":8875,"price":4.85,"orders":4},{"quantity":7100,"price":4.9,"orders":4},{"quantity":8875,"price":4.95,"orders":4},{"quantity":3550,"price":5.0,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":4.8,"volume":717100,"average_price":4.32,"oi":1613475.0,"net_change":-0.55,"total_buy_quantity":568000.0,"total_sell_quantity":340800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1746784784345","oi_day_high":1615250.0,"oi_day_low":1544250.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":42.05,"high":46.0,"low":34.7,"close":39.9},"depth":{"buy":[{"quantity":400,"price":35.05,"orders":1},{"quantity":400,"price":35.0,"orders":1},{"quantity":1200,"price":34.95,"orders":1},{"quantity":7600,"price":34.9,"orders":1},{"quantity":20000,"price":29.05,"orders":1}],"sell":[{"quantity":400,"price":40.3,"orders":1},{"quantity":400,"price":40.35,"orders":1},{"quantity":7200,"price":45.35,"orders":1},{"quantity":1600,"price":48.75,"orders":1},{"quantity":3200,"price":49.0,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":39.9,"volume":76800,"average_price":40.17,"oi":80800.0,"net_change":6.95,"total_buy_quantity":56800.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.35,"upper_circuit_limit":65.55,"last_trade_time":"1746784729942","oi_day_high":84400.0,"oi_day_low":77200.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":94.0,"high":103.6,"low":90.7,"close":90.9},"depth":{"buy":[{"quantity":275,"price":91.0,"orders":1},{"quantity":275,"price":90.95,"orders":1},{"quantity":275,"price":90.45,"orders":1},{"quantity":275,"price":90.4,"orders":1},{"quantity":275,"price":89.75,"orders":1}],"sell":[{"quantity":275,"price":93.35,"orders":1},{"quantity":275,"price":93.4,"orders":1},{"quantity":275,"price":95.65,"orders":1},{"quantity":275,"price":95.7,"orders":1},{"quantity":550,"price":97.35,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":90.9,"volume":6325,"average_price":94.82,"oi":27500.0,"net_change":25.05,"total_buy_quantity":22825.0,"total_sell_quantity":15675.0,"lower_circuit_limit":13.55,"upper_circuit_limit":118.15,"last_trade_time":"1746784531717","oi_day_high":28875.0,"oi_day_low":26675.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":20.4,"high":21.4,"low":16.9,"close":20.25},"depth":{"buy":[{"quantity":600,"price":20.8,"orders":2},{"quantity":300,"price":20.75,"orders":1},{"quantity":300,"price":20.3,"orders":1},{"quantity":300,"price":20.25,"orders":1},{"quantity":300,"price":19.0,"orders":1}],"sell":[{"quantity":300,"price":22.45,"orders":1},{"quantity":300,"price":22.5,"orders":1},{"quantity":300,"price":22.55,"orders":1},{"quantity":3000,"price":22.6,"orders":2},{"quantity":300,"price":23.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":20.25,"volume":35100,"average_price":19.24,"oi":69300.0,"net_change":-1.5,"total_buy_quantity":87300.0,"total_sell_quantity":59700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.1,"last_trade_time":"1746784795381","oi_day_high":73200.0,"oi_day_low":69300.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":51.1,"high":85.05,"low":41.1,"close":80.55},"depth":{"buy":[{"quantity":150,"price":78.85,"orders":1},{"quantity":150,"price":78.8,"orders":1},{"quantity":300,"price":73.05,"orders":1},{"quantity":150,"price":73.0,"orders":1},{"quantity":150,"price":72.5,"orders":1}],"sell":[{"quantity":150,"price":82.65,"orders":1},{"quantity":150,"price":82.7,"orders":1},{"quantity":450,"price":83.0,"orders":3},{"quantity":300,"price":83.95,"orders":1},{"quantity":4500,"price":84.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":80.55,"volume":458400,"average_price":68.81,"oi":189300.0,"net_change":2.1,"total_buy_quantity":41700.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.45,"last_trade_time":"1746784791351","oi_day_high":203100.0,"oi_day_low":150750.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":5.45,"high":7.4,"low":5.0,"close":5.95},"depth":{"buy":[{"quantity":1000,"price":5.7,"orders":1},{"quantity":2000,"price":5.65,"orders":1},{"quantity":2000,"price":5.6,"orders":2},{"quantity":2000,"price":5.55,"orders":2},{"quantity":2000,"price":5.5,"orders":2}],"sell":[{"quantity":1000,"price":5.9,"orders":1},{"quantity":2000,"price":6.0,"orders":2},{"quantity":10000,"price":6.15,"orders":2},{"quantity":1000,"price":7.0,"orders":1},{"quantity":20000,"price":7.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":5.95,"volume":391000,"average_price":6.02,"oi":526000.0,"net_change":-0.75,"total_buy_quantity":447000.0,"total_sell_quantity":177000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1746784777279","oi_day_high":526000.0,"oi_day_low":493000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":11.75,"high":13.15,"low":7.4,"close":8.0},"depth":{"buy":[{"quantity":2500,"price":8.0,"orders":4},{"quantity":2500,"price":7.95,"orders":4},{"quantity":2500,"price":7.9,"orders":3},{"quantity":2500,"price":7.85,"orders":4},{"quantity":4375,"price":7.8,"orders":5}],"sell":[{"quantity":1250,"price":8.15,"orders":2},{"quantity":3750,"price":8.2,"orders":3},{"quantity":6875,"price":8.25,"orders":5},{"quantity":4375,"price":8.3,"orders":3},{"quantity":4375,"price":8.35,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":8.0,"volume":2175625,"average_price":9.56,"oi":878125.0,"net_change":-5.9,"total_buy_quantity":439375.0,"total_sell_quantity":156250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1746784793312","oi_day_high":888750.0,"oi_day_low":789375.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":15.15,"high":15.15,"low":10.5,"close":11.7},"depth":{"buy":[{"quantity":1525,"price":11.6,"orders":1},{"quantity":1525,"price":11.55,"orders":1},{"quantity":3050,"price":11.5,"orders":2},{"quantity":6100,"price":11.45,"orders":3},{"quantity":4575,"price":11.4,"orders":3}],"sell":[{"quantity":1525,"price":11.85,"orders":1},{"quantity":1525,"price":11.9,"orders":1},{"quantity":1525,"price":12.0,"orders":1},{"quantity":1525,"price":12.05,"orders":1},{"quantity":1525,"price":12.1,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":11.7,"volume":643550,"average_price":12.47,"oi":1055300.0,"net_change":-1.45,"total_buy_quantity":305000.0,"total_sell_quantity":256200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1746784790445","oi_day_high":1143750.0,"oi_day_low":1052250.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":2.95,"high":3.25,"low":2.1,"close":3.0},"depth":{"buy":[{"quantity":1225,"price":3.0,"orders":1},{"quantity":4900,"price":2.95,"orders":4},{"quantity":8575,"price":2.9,"orders":4},{"quantity":6125,"price":2.85,"orders":4},{"quantity":6125,"price":2.8,"orders":4}],"sell":[{"quantity":3675,"price":3.1,"orders":3},{"quantity":6125,"price":3.15,"orders":4},{"quantity":9800,"price":3.2,"orders":6},{"quantity":4900,"price":3.25,"orders":4},{"quantity":2450,"price":3.3,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":3.0,"volume":197225,"average_price":2.65,"oi":404250.0,"net_change":0.45,"total_buy_quantity":325850.0,"total_sell_quantity":237650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1746784624935","oi_day_high":427525.0,"oi_day_low":403025.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":146.0,"high":146.0,"low":146.0,"close":146.0},"depth":{"buy":[{"quantity":625,"price":132.35,"orders":1},{"quantity":625,"price":132.3,"orders":1},{"quantity":625,"price":132.25,"orders":1},{"quantity":1250,"price":132.05,"orders":1},{"quantity":2500,"price":130.9,"orders":1}],"sell":[{"quantity":625,"price":136.45,"orders":1},{"quantity":625,"price":136.5,"orders":1},{"quantity":3125,"price":136.95,"orders":1},{"quantity":2500,"price":137.35,"orders":1},{"quantity":6250,"price":138.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":146.0,"volume":625,"average_price":146.0,"oi":28750.0,"net_change":33.15,"total_buy_quantity":48750.0,"total_sell_quantity":44375.0,"lower_circuit_limit":56.55,"upper_circuit_limit":169.15,"last_trade_time":"1746776845846","oi_day_high":28750.0,"oi_day_low":28750.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":2.7,"high":4.0,"low":2.45,"close":3.8},"depth":{"buy":[{"quantity":1800,"price":3.75,"orders":2},{"quantity":3600,"price":3.7,"orders":2},{"quantity":2700,"price":3.65,"orders":3},{"quantity":5400,"price":3.6,"orders":4},{"quantity":1800,"price":3.55,"orders":2}],"sell":[{"quantity":4500,"price":3.85,"orders":3},{"quantity":4500,"price":3.9,"orders":3},{"quantity":4500,"price":3.95,"orders":3},{"quantity":4500,"price":4.0,"orders":3},{"quantity":4500,"price":4.05,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":3.8,"volume":331200,"average_price":3.22,"oi":521100.0,"net_change":0.6,"total_buy_quantity":439200.0,"total_sell_quantity":152100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1746784773963","oi_day_high":522000.0,"oi_day_low":472500.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":3.85,"high":5.55,"low":3.85,"close":4.8},"depth":{"buy":[{"quantity":675,"price":4.9,"orders":1},{"quantity":675,"price":4.85,"orders":1},{"quantity":2025,"price":4.8,"orders":3},{"quantity":5400,"price":4.75,"orders":4},{"quantity":2025,"price":4.7,"orders":3}],"sell":[{"quantity":1350,"price":5.0,"orders":2},{"quantity":1350,"price":5.05,"orders":2},{"quantity":1350,"price":5.1,"orders":2},{"quantity":1350,"price":5.15,"orders":2},{"quantity":7425,"price":5.2,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":4.8,"volume":386775,"average_price":4.74,"oi":625050.0,"net_change":-0.8,"total_buy_quantity":540675.0,"total_sell_quantity":128925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1746784581624","oi_day_high":632475.0,"oi_day_low":611550.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":19.25,"high":30.4,"low":15.65,"close":28.45},"depth":{"buy":[{"quantity":300,"price":28.35,"orders":1},{"quantity":300,"price":28.3,"orders":1},{"quantity":1200,"price":28.25,"orders":1},{"quantity":300,"price":28.15,"orders":1},{"quantity":900,"price":28.05,"orders":2}],"sell":[{"quantity":300,"price":28.65,"orders":1},{"quantity":900,"price":28.7,"orders":3},{"quantity":1200,"price":28.75,"orders":3},{"quantity":300,"price":28.8,"orders":1},{"quantity":300,"price":28.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":28.45,"volume":1098900,"average_price":22.82,"oi":609300.0,"net_change":3.35,"total_buy_quantity":248700.0,"total_sell_quantity":147300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.7,"last_trade_time":"1746784798207","oi_day_high":732300.0,"oi_day_low":606600.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":40.55,"high":46.05,"low":24.8,"close":25.15},"depth":{"buy":[{"quantity":1355,"price":24.9,"orders":1},{"quantity":2710,"price":24.55,"orders":1},{"quantity":4065,"price":23.05,"orders":1},{"quantity":1355,"price":22.55,"orders":1},{"quantity":10840,"price":22.5,"orders":1}],"sell":[{"quantity":1355,"price":28.15,"orders":1},{"quantity":1355,"price":28.2,"orders":1},{"quantity":6775,"price":28.25,"orders":1},{"quantity":1355,"price":28.3,"orders":1},{"quantity":1355,"price":28.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":25.15,"volume":439020,"average_price":31.96,"oi":441730.0,"net_change":-15.75,"total_buy_quantity":163955.0,"total_sell_quantity":143630.0,"lower_circuit_limit":7.35,"upper_circuit_limit":63.85,"last_trade_time":"1746784792763","oi_day_high":441730.0,"oi_day_low":359075.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":2.0,"high":2.0,"low":0.2,"close":1.5},"depth":{"buy":[{"quantity":81000,"price":1.5,"orders":1},{"quantity":15000,"price":1.4,"orders":2},{"quantity":90000,"price":1.25,"orders":1},{"quantity":90000,"price":1.0,"orders":1},{"quantity":6000,"price":0.3,"orders":1}],"sell":[{"quantity":33000,"price":2.0,"orders":1},{"quantity":3000,"price":2.1,"orders":1},{"quantity":9000,"price":2.3,"orders":1},{"quantity":9000,"price":2.5,"orders":1},{"quantity":9000,"price":2.75,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":1.5,"volume":15000,"average_price":1.34,"oi":1.0119E7,"net_change":-1.0,"total_buy_quantity":282000.0,"total_sell_quantity":993000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1746776581753","oi_day_high":1.0119E7,"oi_day_low":1.0119E7},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":4.5,"high":5.35,"low":2.95,"close":4.3},"depth":{"buy":[{"quantity":14200,"price":4.2,"orders":3},{"quantity":24850,"price":4.15,"orders":5},{"quantity":21300,"price":4.1,"orders":5},{"quantity":14200,"price":4.05,"orders":3},{"quantity":39050,"price":4.0,"orders":6}],"sell":[{"quantity":35500,"price":4.3,"orders":6},{"quantity":56800,"price":4.35,"orders":8},{"quantity":42600,"price":4.4,"orders":4},{"quantity":63900,"price":4.45,"orders":6},{"quantity":46150,"price":4.5,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":4.3,"volume":7188750,"average_price":4.33,"oi":2215200.0,"net_change":0.9,"total_buy_quantity":926550.0,"total_sell_quantity":1050800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1746784799291","oi_day_high":2392700.0,"oi_day_low":1821150.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":26.3,"high":30.35,"low":24.45,"close":24.45},"depth":{"buy":[{"quantity":1800,"price":22.7,"orders":1},{"quantity":1800,"price":22.65,"orders":1},{"quantity":1800,"price":22.6,"orders":1},{"quantity":12600,"price":21.25,"orders":1},{"quantity":7200,"price":20.9,"orders":1}],"sell":[{"quantity":1800,"price":23.45,"orders":1},{"quantity":3600,"price":23.5,"orders":2},{"quantity":1800,"price":23.9,"orders":1},{"quantity":1800,"price":24.1,"orders":1},{"quantity":1800,"price":24.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":24.45,"volume":28800,"average_price":27.64,"oi":982800.0,"net_change":-0.3,"total_buy_quantity":131400.0,"total_sell_quantity":169200.0,"lower_circuit_limit":4.75,"upper_circuit_limit":44.75,"last_trade_time":"1746781539630","oi_day_high":984600.0,"oi_day_low":979200.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":53.55,"high":57.65,"low":48.1,"close":56.6},"depth":{"buy":[{"quantity":1000,"price":54.75,"orders":1},{"quantity":11000,"price":54.7,"orders":2},{"quantity":1000,"price":54.65,"orders":1},{"quantity":1000,"price":54.5,"orders":1},{"quantity":1000,"price":54.4,"orders":1}],"sell":[{"quantity":1000,"price":55.7,"orders":1},{"quantity":1000,"price":55.75,"orders":1},{"quantity":1000,"price":56.25,"orders":1},{"quantity":1000,"price":56.3,"orders":1},{"quantity":10000,"price":56.35,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":56.6,"volume":130000,"average_price":54.08,"oi":918000.0,"net_change":4.9,"total_buy_quantity":114000.0,"total_sell_quantity":83000.0,"lower_circuit_limit":25.3,"upper_circuit_limit":78.1,"last_trade_time":"1746781848261","oi_day_high":966000.0,"oi_day_low":918000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":1.5,"high":1.9,"low":1.35,"close":1.65},"depth":{"buy":[{"quantity":11200,"price":1.65,"orders":3},{"quantity":8400,"price":1.6,"orders":3},{"quantity":16800,"price":1.55,"orders":4},{"quantity":11200,"price":1.5,"orders":4},{"quantity":11200,"price":1.45,"orders":4}],"sell":[{"quantity":16800,"price":1.7,"orders":6},{"quantity":22400,"price":1.75,"orders":7},{"quantity":16800,"price":1.8,"orders":6},{"quantity":22400,"price":1.85,"orders":7},{"quantity":22400,"price":1.9,"orders":8}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":1.65,"volume":2553600,"average_price":1.58,"oi":7145600.0,"net_change":-0.25,"total_buy_quantity":893200.0,"total_sell_quantity":982800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1746784760864","oi_day_high":7156800.0,"oi_day_low":6666800.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":3.85,"high":4.5,"low":3.0,"close":3.6},"depth":{"buy":[{"quantity":1050,"price":3.55,"orders":1},{"quantity":21000,"price":3.5,"orders":9},{"quantity":18900,"price":3.45,"orders":8},{"quantity":23100,"price":3.4,"orders":10},{"quantity":16800,"price":3.35,"orders":6}],"sell":[{"quantity":4200,"price":3.6,"orders":4},{"quantity":17850,"price":3.65,"orders":6},{"quantity":44100,"price":3.7,"orders":6},{"quantity":14700,"price":3.75,"orders":7},{"quantity":77700,"price":3.8,"orders":8}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":3.6,"volume":4385850,"average_price":3.77,"oi":5889450.0,"net_change":-1.5,"total_buy_quantity":710850.0,"total_sell_quantity":1106700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1746784790706","oi_day_high":5991300.0,"oi_day_low":5671050.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":5.25,"high":5.55,"low":4.25,"close":4.35},"depth":{"buy":[{"quantity":33000,"price":4.3,"orders":6},{"quantity":49500,"price":4.25,"orders":6},{"quantity":77000,"price":4.2,"orders":7},{"quantity":77000,"price":4.15,"orders":7},{"quantity":71500,"price":4.1,"orders":5}],"sell":[{"quantity":22000,"price":4.35,"orders":1},{"quantity":82500,"price":4.4,"orders":11},{"quantity":93500,"price":4.45,"orders":13},{"quantity":71500,"price":4.5,"orders":7},{"quantity":44000,"price":4.55,"orders":7}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":4.35,"volume":13035000,"average_price":4.64,"oi":6457000.0,"net_change":0.2,"total_buy_quantity":1034000.0,"total_sell_quantity":1556500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1746784779129","oi_day_high":7100500.0,"oi_day_low":6429500.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":63.55,"high":74.0,"low":53.75,"close":55.75},"depth":{"buy":[{"quantity":456,"price":56.1,"orders":1},{"quantity":456,"price":56.05,"orders":1},{"quantity":456,"price":55.7,"orders":1},{"quantity":456,"price":55.3,"orders":1},{"quantity":456,"price":55.25,"orders":1}],"sell":[{"quantity":456,"price":57.05,"orders":1},{"quantity":456,"price":57.4,"orders":1},{"quantity":456,"price":57.55,"orders":1},{"quantity":456,"price":57.6,"orders":1},{"quantity":456,"price":58.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":55.75,"volume":24624,"average_price":58.85,"oi":166896.0,"net_change":0.9,"total_buy_quantity":60192.0,"total_sell_quantity":49248.0,"lower_circuit_limit":19.75,"upper_circuit_limit":89.95,"last_trade_time":"1746784709011","oi_day_high":179208.0,"oi_day_low":166896.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":20.15,"high":21.15,"low":15.7,"close":14.5},"depth":{"buy":[{"quantity":125,"price":14.5,"orders":1},{"quantity":625,"price":14.45,"orders":1},{"quantity":625,"price":14.35,"orders":1},{"quantity":625,"price":14.1,"orders":1},{"quantity":3750,"price":13.65,"orders":1}],"sell":[{"quantity":250,"price":17.5,"orders":2},{"quantity":125,"price":17.55,"orders":1},{"quantity":2500,"price":22.05,"orders":1},{"quantity":5000,"price":25.65,"orders":1},{"quantity":5000,"price":27.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":14.5,"volume":19625,"average_price":17.97,"oi":23750.0,"net_change":-13.15,"total_buy_quantity":55000.0,"total_sell_quantity":16875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.65,"last_trade_time":"1746784773676","oi_day_high":23750.0,"oi_day_low":20750.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":158.2,"high":158.2,"low":99.75,"close":111.75},"depth":{"buy":[{"quantity":300,"price":110.15,"orders":1},{"quantity":300,"price":110.1,"orders":1},{"quantity":300,"price":109.7,"orders":1},{"quantity":150,"price":109.65,"orders":1},{"quantity":300,"price":109.55,"orders":1}],"sell":[{"quantity":300,"price":112.2,"orders":1},{"quantity":600,"price":112.25,"orders":3},{"quantity":300,"price":112.3,"orders":2},{"quantity":300,"price":112.75,"orders":1},{"quantity":450,"price":112.8,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":111.75,"volume":461550,"average_price":117.64,"oi":198750.0,"net_change":-30.95,"total_buy_quantity":41250.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":262.3,"last_trade_time":"1746784796756","oi_day_high":218550.0,"oi_day_low":193050.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":195.0,"high":222.95,"low":193.7,"close":202.05},"depth":{"buy":[{"quantity":600,"price":200.6,"orders":1},{"quantity":300,"price":200.55,"orders":1},{"quantity":600,"price":200.05,"orders":1},{"quantity":600,"price":198.05,"orders":1},{"quantity":1800,"price":196.05,"orders":2}],"sell":[{"quantity":600,"price":205.6,"orders":1},{"quantity":300,"price":205.8,"orders":1},{"quantity":900,"price":205.9,"orders":3},{"quantity":300,"price":206.0,"orders":1},{"quantity":600,"price":206.1,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":202.05,"volume":8700,"average_price":205.67,"oi":185400.0,"net_change":12.05,"total_buy_quantity":23100.0,"total_sell_quantity":19500.0,"lower_circuit_limit":54.9,"upper_circuit_limit":325.1,"last_trade_time":"1746784785798","oi_day_high":186300.0,"oi_day_low":185400.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":4.0,"high":5.45,"low":3.55,"close":4.0},"depth":{"buy":[{"quantity":7800,"price":3.9,"orders":5},{"quantity":10400,"price":3.85,"orders":5},{"quantity":5200,"price":3.8,"orders":4},{"quantity":7800,"price":3.75,"orders":5},{"quantity":18200,"price":3.7,"orders":6}],"sell":[{"quantity":7800,"price":4.0,"orders":5},{"quantity":9100,"price":4.05,"orders":5},{"quantity":18200,"price":4.1,"orders":4},{"quantity":5200,"price":4.15,"orders":3},{"quantity":2600,"price":4.2,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":4.0,"volume":1504100,"average_price":4.31,"oi":2922400.0,"net_change":-1.3,"total_buy_quantity":786500.0,"total_sell_quantity":405600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1746784797563","oi_day_high":2949700.0,"oi_day_low":2874300.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":37.95,"high":42.6,"low":35.8,"close":37.35},"depth":{"buy":[{"quantity":500,"price":37.05,"orders":1},{"quantity":2000,"price":37.0,"orders":2},{"quantity":500,"price":36.7,"orders":1},{"quantity":500,"price":36.6,"orders":1},{"quantity":500,"price":36.55,"orders":1}],"sell":[{"quantity":500,"price":37.2,"orders":1},{"quantity":1500,"price":37.25,"orders":1},{"quantity":500,"price":37.3,"orders":1},{"quantity":500,"price":37.35,"orders":1},{"quantity":1500,"price":37.4,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":37.35,"volume":736000,"average_price":39.13,"oi":414000.0,"net_change":-2.4,"total_buy_quantity":160000.0,"total_sell_quantity":138500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.55,"last_trade_time":"1746784774741","oi_day_high":475000.0,"oi_day_low":407500.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":55.1,"high":59.0,"low":49.5,"close":49.5},"depth":{"buy":[{"quantity":1000,"price":49.05,"orders":1},{"quantity":1000,"price":49.0,"orders":1},{"quantity":1000,"price":47.95,"orders":1},{"quantity":7000,"price":47.35,"orders":2},{"quantity":6000,"price":47.0,"orders":2}],"sell":[{"quantity":2000,"price":51.8,"orders":2},{"quantity":1000,"price":51.85,"orders":1},{"quantity":4000,"price":51.95,"orders":1},{"quantity":4000,"price":52.3,"orders":1},{"quantity":10000,"price":53.05,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":49.5,"volume":14000,"average_price":55.75,"oi":115000.0,"net_change":-2.2,"total_buy_quantity":83000.0,"total_sell_quantity":84000.0,"lower_circuit_limit":23.95,"upper_circuit_limit":79.45,"last_trade_time":"1746784167000","oi_day_high":120000.0,"oi_day_low":115000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":13.4,"high":15.1,"low":11.8,"close":14.1},"depth":{"buy":[{"quantity":3600,"price":14.3,"orders":2},{"quantity":3600,"price":14.25,"orders":2},{"quantity":1800,"price":14.2,"orders":1},{"quantity":3600,"price":14.15,"orders":2},{"quantity":1800,"price":14.1,"orders":1}],"sell":[{"quantity":1800,"price":14.4,"orders":1},{"quantity":7200,"price":14.45,"orders":4},{"quantity":3600,"price":14.5,"orders":2},{"quantity":3600,"price":14.55,"orders":2},{"quantity":1800,"price":14.6,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":14.1,"volume":1130400,"average_price":13.36,"oi":1211400.0,"net_change":-1.25,"total_buy_quantity":388800.0,"total_sell_quantity":255600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1746784780561","oi_day_high":1222200.0,"oi_day_low":1139400.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":76.55,"high":81.8,"low":72.6,"close":78.25},"depth":{"buy":[{"quantity":600,"price":78.1,"orders":1},{"quantity":1200,"price":78.05,"orders":1},{"quantity":600,"price":77.55,"orders":1},{"quantity":600,"price":77.45,"orders":1},{"quantity":10200,"price":74.8,"orders":2}],"sell":[{"quantity":600,"price":82.95,"orders":1},{"quantity":600,"price":83.0,"orders":1},{"quantity":6000,"price":83.2,"orders":1},{"quantity":1800,"price":83.45,"orders":1},{"quantity":6000,"price":85.3,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":78.25,"volume":37800,"average_price":77.78,"oi":198000.0,"net_change":-7.15,"total_buy_quantity":43200.0,"total_sell_quantity":57000.0,"lower_circuit_limit":28.65,"upper_circuit_limit":142.15,"last_trade_time":"1746784353341","oi_day_high":205200.0,"oi_day_low":198000.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":19.45,"high":21.9,"low":13.5,"close":19.15},"depth":{"buy":[{"quantity":775,"price":19.2,"orders":1},{"quantity":2325,"price":19.15,"orders":2},{"quantity":775,"price":19.1,"orders":1},{"quantity":775,"price":18.9,"orders":1},{"quantity":4650,"price":18.65,"orders":2}],"sell":[{"quantity":775,"price":19.75,"orders":1},{"quantity":775,"price":19.8,"orders":1},{"quantity":775,"price":19.95,"orders":1},{"quantity":775,"price":20.0,"orders":1},{"quantity":775,"price":20.45,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":19.15,"volume":478950,"average_price":17.04,"oi":175925.0,"net_change":-4.9,"total_buy_quantity":209250.0,"total_sell_quantity":107725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.85,"last_trade_time":"1746784764350","oi_day_high":203050.0,"oi_day_low":133300.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":49.7,"high":50.0,"low":33.2,"close":36.55},"depth":{"buy":[{"quantity":700,"price":36.95,"orders":2},{"quantity":700,"price":36.45,"orders":1},{"quantity":350,"price":36.4,"orders":1},{"quantity":350,"price":36.05,"orders":1},{"quantity":350,"price":36.0,"orders":1}],"sell":[{"quantity":350,"price":38.45,"orders":1},{"quantity":350,"price":38.5,"orders":1},{"quantity":700,"price":39.25,"orders":1},{"quantity":350,"price":39.3,"orders":1},{"quantity":700,"price":40.3,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":36.55,"volume":84000,"average_price":41.1,"oi":65800.0,"net_change":-2.45,"total_buy_quantity":101850.0,"total_sell_quantity":31500.0,"lower_circuit_limit":2.6,"upper_circuit_limit":75.4,"last_trade_time":"1746784769694","oi_day_high":76300.0,"oi_day_low":61950.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":54.95,"high":67.4,"low":43.8,"close":64.65},"depth":{"buy":[{"quantity":100,"price":64.65,"orders":1},{"quantity":100,"price":64.45,"orders":1},{"quantity":200,"price":63.3,"orders":1},{"quantity":100,"price":63.25,"orders":1},{"quantity":200,"price":61.35,"orders":1}],"sell":[{"quantity":100,"price":67.95,"orders":1},{"quantity":100,"price":68.0,"orders":1},{"quantity":100,"price":68.3,"orders":1},{"quantity":400,"price":69.0,"orders":1},{"quantity":200,"price":74.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":64.65,"volume":45300,"average_price":54.2,"oi":40000.0,"net_change":3.15,"total_buy_quantity":16600.0,"total_sell_quantity":7400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.35,"last_trade_time":"1746784795123","oi_day_high":42000.0,"oi_day_low":37300.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":11.25,"high":12.0,"low":8.05,"close":8.8},"depth":{"buy":[{"quantity":6000,"price":8.8,"orders":6},{"quantity":10000,"price":8.75,"orders":9},{"quantity":9000,"price":8.7,"orders":8},{"quantity":9500,"price":8.65,"orders":9},{"quantity":13500,"price":8.6,"orders":14}],"sell":[{"quantity":3000,"price":8.9,"orders":4},{"quantity":11500,"price":8.95,"orders":9},{"quantity":7000,"price":9.0,"orders":9},{"quantity":6500,"price":9.05,"orders":7},{"quantity":3500,"price":9.1,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":8.8,"volume":8853000,"average_price":9.45,"oi":5866000.0,"net_change":1.0,"total_buy_quantity":598000.0,"total_sell_quantity":627000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1746784799665","oi_day_high":6821000.0,"oi_day_low":5866000.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":10.95,"high":13.45,"low":8.8,"close":9.3},"depth":{"buy":[{"quantity":650,"price":9.3,"orders":1},{"quantity":650,"price":9.25,"orders":1},{"quantity":2600,"price":9.2,"orders":3},{"quantity":1300,"price":9.15,"orders":2},{"quantity":1300,"price":9.1,"orders":2}],"sell":[{"quantity":1300,"price":9.55,"orders":1},{"quantity":650,"price":9.6,"orders":1},{"quantity":1950,"price":9.75,"orders":2},{"quantity":650,"price":9.8,"orders":1},{"quantity":650,"price":10.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":9.3,"volume":356850,"average_price":10.71,"oi":293150.0,"net_change":-2.4,"total_buy_quantity":352300.0,"total_sell_quantity":121550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1746784790201","oi_day_high":320450.0,"oi_day_low":293150.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":7.05,"high":8.3,"low":5.65,"close":5.75},"depth":{"buy":[{"quantity":8000,"price":5.7,"orders":4},{"quantity":65600,"price":5.65,"orders":11},{"quantity":24000,"price":5.6,"orders":8},{"quantity":12800,"price":5.55,"orders":2},{"quantity":25600,"price":5.5,"orders":9}],"sell":[{"quantity":3200,"price":5.75,"orders":2},{"quantity":19200,"price":5.8,"orders":8},{"quantity":20800,"price":5.85,"orders":8},{"quantity":20800,"price":5.9,"orders":8},{"quantity":22400,"price":5.95,"orders":9}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":5.75,"volume":8385600,"average_price":7.03,"oi":5425600.0,"net_change":-2.8,"total_buy_quantity":892800.0,"total_sell_quantity":731200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1746784799878","oi_day_high":5478400.0,"oi_day_low":5195200.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":535.75,"high":567.25,"low":476.0,"close":548.7},"depth":{"buy":[{"quantity":75,"price":546.2,"orders":1},{"quantity":75,"price":546.1,"orders":1},{"quantity":75,"price":539.3,"orders":1},{"quantity":75,"price":539.0,"orders":1},{"quantity":75,"price":510.7,"orders":1}],"sell":[{"quantity":75,"price":593.25,"orders":1},{"quantity":750,"price":593.3,"orders":1},{"quantity":525,"price":625.05,"orders":1},{"quantity":3000,"price":682.8,"orders":1},{"quantity":750,"price":694.45,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":548.7,"volume":12825,"average_price":518.98,"oi":42600.0,"net_change":-47.15,"total_buy_quantity":4500.0,"total_sell_quantity":5775.0,"lower_circuit_limit":185.7,"upper_circuit_limit":1006.0,"last_trade_time":"1746784753724","oi_day_high":44400.0,"oi_day_low":42450.0},"NSE_FO:M&MFIN25MAY270CE":{"ohlc":{"open":2.55,"high":2.75,"low":1.35,"close":1.6},"depth":{"buy":[{"quantity":22000,"price":1.55,"orders":5},{"quantity":34000,"price":1.5,"orders":4},{"quantity":30000,"price":1.45,"orders":6},{"quantity":98000,"price":1.4,"orders":11},{"quantity":28000,"price":1.35,"orders":8}],"sell":[{"quantity":30000,"price":1.65,"orders":4},{"quantity":12000,"price":1.7,"orders":4},{"quantity":48000,"price":1.75,"orders":8},{"quantity":14000,"price":1.8,"orders":7},{"quantity":10000,"price":1.85,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY270CE","last_price":1.6,"volume":1890000,"average_price":1.81,"oi":1916000.0,"net_change":-1.6,"total_buy_quantity":888000.0,"total_sell_quantity":546000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1746784787935","oi_day_high":1940000.0,"oi_day_low":1694000.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":221.05,"high":221.05,"low":216.45,"close":216.45},"depth":{"buy":[{"quantity":750,"price":214.8,"orders":1},{"quantity":375,"price":214.75,"orders":1},{"quantity":375,"price":214.65,"orders":1},{"quantity":750,"price":214.6,"orders":1},{"quantity":750,"price":214.55,"orders":1}],"sell":[{"quantity":750,"price":222.4,"orders":1},{"quantity":375,"price":222.45,"orders":1},{"quantity":375,"price":222.5,"orders":1},{"quantity":1500,"price":233.3,"orders":1},{"quantity":3750,"price":235.85,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":216.45,"volume":1125,"average_price":219.51,"oi":30375.0,"net_change":84.35,"total_buy_quantity":30375.0,"total_sell_quantity":27375.0,"lower_circuit_limit":99.15,"upper_circuit_limit":280.65,"last_trade_time":"1746784795139","oi_day_high":30375.0,"oi_day_low":30375.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":230.1,"high":230.1,"low":207.1,"close":207.1},"depth":{"buy":[{"quantity":1050,"price":196.05,"orders":2},{"quantity":175,"price":196.0,"orders":1},{"quantity":700,"price":194.65,"orders":1},{"quantity":1750,"price":193.7,"orders":1},{"quantity":875,"price":177.7,"orders":1}],"sell":[{"quantity":175,"price":212.9,"orders":1},{"quantity":1050,"price":212.95,"orders":1},{"quantity":875,"price":213.7,"orders":1},{"quantity":700,"price":218.85,"orders":1},{"quantity":1750,"price":221.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":207.1,"volume":350,"average_price":218.6,"oi":2625.0,"net_change":-17.85,"total_buy_quantity":16625.0,"total_sell_quantity":16625.0,"lower_circuit_limit":127.15,"upper_circuit_limit":322.75,"last_trade_time":"1746782916136","oi_day_high":2625.0,"oi_day_low":2450.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":19.15,"high":20.05,"low":15.3,"close":15.95},"depth":{"buy":[{"quantity":2025,"price":15.95,"orders":1},{"quantity":2025,"price":15.9,"orders":1},{"quantity":2025,"price":15.85,"orders":1},{"quantity":2025,"price":15.8,"orders":1},{"quantity":2025,"price":15.75,"orders":1}],"sell":[{"quantity":2025,"price":16.15,"orders":1},{"quantity":2025,"price":16.2,"orders":1},{"quantity":2025,"price":16.25,"orders":1},{"quantity":2025,"price":16.3,"orders":1},{"quantity":2025,"price":16.35,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":15.95,"volume":921375,"average_price":17.48,"oi":1119825.0,"net_change":-0.15,"total_buy_quantity":279450.0,"total_sell_quantity":261225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1746784559105","oi_day_high":1148175.0,"oi_day_low":1117800.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":59.5,"high":62.5,"low":43.4,"close":55.55},"depth":{"buy":[{"quantity":600,"price":54.5,"orders":2},{"quantity":300,"price":54.45,"orders":1},{"quantity":300,"price":54.25,"orders":1},{"quantity":300,"price":54.2,"orders":1},{"quantity":300,"price":53.85,"orders":1}],"sell":[{"quantity":300,"price":55.65,"orders":1},{"quantity":300,"price":55.7,"orders":1},{"quantity":300,"price":56.95,"orders":1},{"quantity":300,"price":57.0,"orders":1},{"quantity":300,"price":57.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":55.55,"volume":341700,"average_price":52.8,"oi":146100.0,"net_change":-13.1,"total_buy_quantity":42300.0,"total_sell_quantity":41400.0,"lower_circuit_limit":12.85,"upper_circuit_limit":124.45,"last_trade_time":"1746784791554","oi_day_high":156900.0,"oi_day_low":140400.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":11.6,"high":12.8,"low":9.65,"close":12.8},"depth":{"buy":[{"quantity":1250,"price":12.15,"orders":1},{"quantity":1250,"price":12.1,"orders":1},{"quantity":1250,"price":12.05,"orders":1},{"quantity":3750,"price":12.0,"orders":3},{"quantity":1250,"price":11.95,"orders":1}],"sell":[{"quantity":1250,"price":12.35,"orders":1},{"quantity":1250,"price":12.4,"orders":1},{"quantity":1250,"price":12.5,"orders":1},{"quantity":1250,"price":12.6,"orders":1},{"quantity":6250,"price":12.85,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":12.8,"volume":478750,"average_price":11.29,"oi":486250.0,"net_change":-1.1,"total_buy_quantity":565000.0,"total_sell_quantity":178750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1746784655390","oi_day_high":586250.0,"oi_day_low":486250.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":10.6,"high":11.4,"low":8.95,"close":9.45},"depth":{"buy":[{"quantity":1000,"price":9.55,"orders":1},{"quantity":2000,"price":9.5,"orders":2},{"quantity":1000,"price":9.45,"orders":1},{"quantity":2000,"price":9.4,"orders":2},{"quantity":1000,"price":9.35,"orders":1}],"sell":[{"quantity":1000,"price":9.8,"orders":1},{"quantity":2000,"price":9.85,"orders":1},{"quantity":1000,"price":9.95,"orders":1},{"quantity":1000,"price":10.0,"orders":1},{"quantity":2000,"price":10.05,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":9.45,"volume":317000,"average_price":10.0,"oi":399000.0,"net_change":-2.7,"total_buy_quantity":309000.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1746784760631","oi_day_high":465000.0,"oi_day_low":393000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":5.2,"high":6.55,"low":4.95,"close":6.15},"depth":{"buy":[{"quantity":11250,"price":6.1,"orders":3},{"quantity":26250,"price":6.05,"orders":6},{"quantity":7500,"price":6.0,"orders":2},{"quantity":18750,"price":5.95,"orders":4},{"quantity":45000,"price":5.9,"orders":4}],"sell":[{"quantity":3750,"price":6.15,"orders":1},{"quantity":15000,"price":6.2,"orders":4},{"quantity":15000,"price":6.25,"orders":3},{"quantity":7500,"price":6.3,"orders":2},{"quantity":52500,"price":6.35,"orders":5}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":6.15,"volume":3446250,"average_price":5.61,"oi":2156250.0,"net_change":-0.15,"total_buy_quantity":802500.0,"total_sell_quantity":656250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1746784784837","oi_day_high":2175000.0,"oi_day_low":1725000.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":1550.0,"high":1905.4,"low":1408.4,"close":1867.7},"depth":{"buy":[{"quantity":45,"price":1724.6,"orders":2},{"quantity":45,"price":1724.4,"orders":1},{"quantity":15,"price":1724.1,"orders":1},{"quantity":15,"price":1721.55,"orders":1},{"quantity":150,"price":1713.35,"orders":1}],"sell":[{"quantity":30,"price":1881.95,"orders":1},{"quantity":45,"price":1882.0,"orders":1},{"quantity":15,"price":1915.0,"orders":1},{"quantity":30,"price":1920.05,"orders":1},{"quantity":30,"price":1920.1,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":1867.7,"volume":2970,"average_price":1642.73,"oi":2295.0,"net_change":279.85,"total_buy_quantity":660.0,"total_sell_quantity":915.0,"lower_circuit_limit":394.7,"upper_circuit_limit":2781.0,"last_trade_time":"1746784782352","oi_day_high":2415.0,"oi_day_low":1095.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":1.4,"high":1.7,"low":1.15,"close":1.65},"depth":{"buy":[{"quantity":5625,"price":1.55,"orders":1},{"quantity":16875,"price":1.5,"orders":3},{"quantity":45000,"price":1.45,"orders":4},{"quantity":11250,"price":1.4,"orders":2},{"quantity":11250,"price":1.35,"orders":2}],"sell":[{"quantity":56250,"price":1.65,"orders":6},{"quantity":39375,"price":1.7,"orders":4},{"quantity":61875,"price":1.75,"orders":4},{"quantity":33750,"price":1.8,"orders":3},{"quantity":28125,"price":1.85,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":1.65,"volume":1586250,"average_price":1.41,"oi":1051875.0,"net_change":-0.05,"total_buy_quantity":860625.0,"total_sell_quantity":1068750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1746784076981","oi_day_high":1164375.0,"oi_day_low":894375.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":45.0,"high":45.1,"low":33.0,"close":33.6},"depth":{"buy":[{"quantity":250,"price":30.9,"orders":1},{"quantity":500,"price":30.85,"orders":1},{"quantity":7500,"price":29.7,"orders":1},{"quantity":1250,"price":25.7,"orders":1},{"quantity":10000,"price":25.2,"orders":1}],"sell":[{"quantity":250,"price":35.4,"orders":1},{"quantity":250,"price":36.0,"orders":1},{"quantity":5000,"price":39.7,"orders":1},{"quantity":10000,"price":42.5,"orders":1},{"quantity":1250,"price":43.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":33.6,"volume":36500,"average_price":39.9,"oi":45750.0,"net_change":-26.2,"total_buy_quantity":38500.0,"total_sell_quantity":27750.0,"lower_circuit_limit":1.8,"upper_circuit_limit":117.8,"last_trade_time":"1746784235077","oi_day_high":46000.0,"oi_day_low":42250.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":11.25,"high":12.0,"low":8.35,"close":8.5},"depth":{"buy":[{"quantity":3750,"price":8.45,"orders":1},{"quantity":7500,"price":8.4,"orders":2},{"quantity":7500,"price":8.35,"orders":1},{"quantity":3750,"price":8.3,"orders":1},{"quantity":15000,"price":8.25,"orders":3}],"sell":[{"quantity":7500,"price":8.55,"orders":2},{"quantity":7500,"price":8.6,"orders":2},{"quantity":37500,"price":8.65,"orders":4},{"quantity":3750,"price":8.7,"orders":1},{"quantity":30000,"price":8.75,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":8.5,"volume":1061250,"average_price":9.6,"oi":2883750.0,"net_change":-1.75,"total_buy_quantity":408750.0,"total_sell_quantity":416250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1746784765435","oi_day_high":2887500.0,"oi_day_low":2651250.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":5.35,"high":10.95,"low":5.3,"close":10.9},"depth":{"buy":[{"quantity":1100,"price":10.65,"orders":2},{"quantity":550,"price":10.6,"orders":1},{"quantity":1100,"price":10.55,"orders":2},{"quantity":550,"price":10.5,"orders":1},{"quantity":1650,"price":10.45,"orders":2}],"sell":[{"quantity":550,"price":10.9,"orders":1},{"quantity":2750,"price":10.95,"orders":2},{"quantity":550,"price":11.0,"orders":1},{"quantity":1650,"price":11.05,"orders":3},{"quantity":550,"price":11.1,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":10.9,"volume":375650,"average_price":8.92,"oi":548900.0,"net_change":2.0,"total_buy_quantity":418000.0,"total_sell_quantity":121000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1746784746202","oi_day_high":619850.0,"oi_day_low":548350.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":60.15,"high":67.45,"low":60.15,"close":67.45},"depth":{"buy":[{"quantity":1600,"price":63.45,"orders":2},{"quantity":1600,"price":63.4,"orders":2},{"quantity":2400,"price":61.85,"orders":1},{"quantity":4000,"price":61.6,"orders":1},{"quantity":800,"price":61.35,"orders":1}],"sell":[{"quantity":800,"price":68.9,"orders":1},{"quantity":800,"price":68.95,"orders":1},{"quantity":3200,"price":71.15,"orders":1},{"quantity":8000,"price":71.45,"orders":1},{"quantity":4000,"price":72.3,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":67.45,"volume":4000,"average_price":63.33,"oi":44000.0,"net_change":0.0,"total_buy_quantity":45600.0,"total_sell_quantity":66400.0,"lower_circuit_limit":22.85,"upper_circuit_limit":112.05,"last_trade_time":"1746784060377","oi_day_high":44800.0,"oi_day_low":44000.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":21.15,"high":21.15,"low":20.0,"close":20.0},"depth":{"buy":[{"quantity":2900,"price":19.0,"orders":1},{"quantity":2900,"price":18.95,"orders":1},{"quantity":29000,"price":18.85,"orders":1},{"quantity":11600,"price":18.7,"orders":1},{"quantity":29000,"price":17.85,"orders":1}],"sell":[{"quantity":2900,"price":19.7,"orders":1},{"quantity":2900,"price":20.1,"orders":1},{"quantity":40600,"price":20.3,"orders":2},{"quantity":14500,"price":20.35,"orders":1},{"quantity":29000,"price":20.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":20.0,"volume":5800,"average_price":20.57,"oi":519100.0,"net_change":4.2,"total_buy_quantity":232000.0,"total_sell_quantity":258100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1746784080194","oi_day_high":519100.0,"oi_day_low":519100.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":14.05,"high":15.05,"low":12.5,"close":12.55},"depth":{"buy":[{"quantity":5000,"price":12.25,"orders":1},{"quantity":5000,"price":12.05,"orders":1},{"quantity":25000,"price":11.35,"orders":1},{"quantity":17500,"price":11.25,"orders":2},{"quantity":22500,"price":11.0,"orders":1}],"sell":[{"quantity":5000,"price":12.55,"orders":1},{"quantity":2500,"price":12.6,"orders":1},{"quantity":10000,"price":13.1,"orders":1},{"quantity":7500,"price":13.4,"orders":1},{"quantity":12500,"price":13.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":12.55,"volume":440000,"average_price":13.87,"oi":735000.0,"net_change":-0.7,"total_buy_quantity":247500.0,"total_sell_quantity":245000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1746784125791","oi_day_high":822500.0,"oi_day_low":735000.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":129.0,"high":133.5,"low":117.25,"close":117.25},"depth":{"buy":[{"quantity":300,"price":115.25,"orders":1},{"quantity":300,"price":115.2,"orders":1},{"quantity":600,"price":114.55,"orders":1},{"quantity":300,"price":114.0,"orders":1},{"quantity":300,"price":109.65,"orders":1}],"sell":[{"quantity":300,"price":118.9,"orders":1},{"quantity":300,"price":118.95,"orders":1},{"quantity":300,"price":119.45,"orders":1},{"quantity":600,"price":119.7,"orders":1},{"quantity":300,"price":121.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":117.25,"volume":6300,"average_price":126.48,"oi":87900.0,"net_change":-12.7,"total_buy_quantity":36600.0,"total_sell_quantity":21000.0,"lower_circuit_limit":46.75,"upper_circuit_limit":213.15,"last_trade_time":"1746784558859","oi_day_high":91500.0,"oi_day_low":87900.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":5.25,"high":5.9,"low":4.1,"close":5.35},"depth":{"buy":[{"quantity":5400,"price":5.3,"orders":2},{"quantity":5400,"price":5.25,"orders":2},{"quantity":5400,"price":5.2,"orders":2},{"quantity":5400,"price":5.15,"orders":2},{"quantity":16200,"price":5.1,"orders":4}],"sell":[{"quantity":10800,"price":5.45,"orders":3},{"quantity":2700,"price":5.5,"orders":1},{"quantity":8100,"price":5.55,"orders":2},{"quantity":2700,"price":5.6,"orders":1},{"quantity":2700,"price":5.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":5.35,"volume":610200,"average_price":5.02,"oi":313200.0,"net_change":-0.75,"total_buy_quantity":585900.0,"total_sell_quantity":321300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1746784788694","oi_day_high":315900.0,"oi_day_low":253800.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":211.7,"high":211.75,"low":175.0,"close":177.5},"depth":{"buy":[{"quantity":700,"price":173.1,"orders":1},{"quantity":350,"price":173.05,"orders":1},{"quantity":350,"price":172.9,"orders":1},{"quantity":1050,"price":170.05,"orders":1},{"quantity":2450,"price":170.0,"orders":2}],"sell":[{"quantity":700,"price":176.2,"orders":1},{"quantity":700,"price":176.25,"orders":1},{"quantity":350,"price":176.45,"orders":1},{"quantity":350,"price":176.5,"orders":1},{"quantity":1400,"price":179.9,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":177.5,"volume":1400,"average_price":193.98,"oi":11550.0,"net_change":8.75,"total_buy_quantity":36750.0,"total_sell_quantity":39550.0,"lower_circuit_limit":77.05,"upper_circuit_limit":260.45,"last_trade_time":"1746784765938","oi_day_high":11550.0,"oi_day_low":10850.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":19.4,"high":20.9,"low":14.45,"close":15.7},"depth":{"buy":[{"quantity":2150,"price":15.35,"orders":2},{"quantity":1075,"price":15.3,"orders":1},{"quantity":1075,"price":15.05,"orders":1},{"quantity":1075,"price":15.0,"orders":1},{"quantity":1075,"price":14.95,"orders":1}],"sell":[{"quantity":2150,"price":15.85,"orders":1},{"quantity":2150,"price":15.95,"orders":2},{"quantity":1075,"price":16.1,"orders":1},{"quantity":1075,"price":16.15,"orders":1},{"quantity":7525,"price":16.2,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":15.7,"volume":450425,"average_price":17.24,"oi":259075.0,"net_change":-1.9,"total_buy_quantity":199950.0,"total_sell_quantity":220375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1746784732465","oi_day_high":265525.0,"oi_day_low":202100.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":75.45,"high":80.1,"low":61.3,"close":65.15},"depth":{"buy":[{"quantity":625,"price":64.55,"orders":1},{"quantity":625,"price":64.5,"orders":1},{"quantity":625,"price":64.2,"orders":1},{"quantity":7500,"price":60.7,"orders":3},{"quantity":625,"price":60.0,"orders":1}],"sell":[{"quantity":625,"price":65.55,"orders":1},{"quantity":1875,"price":65.6,"orders":1},{"quantity":1250,"price":65.75,"orders":1},{"quantity":625,"price":69.95,"orders":1},{"quantity":625,"price":70.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":65.15,"volume":276250,"average_price":70.46,"oi":278125.0,"net_change":-9.8,"total_buy_quantity":28125.0,"total_sell_quantity":77500.0,"lower_circuit_limit":40.75,"upper_circuit_limit":109.15,"last_trade_time":"1746784798155","oi_day_high":286250.0,"oi_day_low":242500.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":6.7,"high":8.3,"low":5.85,"close":7.55},"depth":{"buy":[{"quantity":3400,"price":7.4,"orders":2},{"quantity":3400,"price":7.35,"orders":2},{"quantity":3400,"price":7.3,"orders":2},{"quantity":3400,"price":7.25,"orders":2},{"quantity":5100,"price":7.2,"orders":3}],"sell":[{"quantity":1700,"price":7.5,"orders":1},{"quantity":1700,"price":7.55,"orders":1},{"quantity":3400,"price":7.6,"orders":2},{"quantity":1700,"price":7.65,"orders":1},{"quantity":1700,"price":7.7,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":7.55,"volume":379100,"average_price":7.18,"oi":579700.0,"net_change":0.7,"total_buy_quantity":436900.0,"total_sell_quantity":321300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1746784793072","oi_day_high":601800.0,"oi_day_low":578000.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":54.65,"high":59.0,"low":43.5,"close":44.0},"depth":{"buy":[{"quantity":500,"price":44.45,"orders":1},{"quantity":500,"price":44.4,"orders":1},{"quantity":500,"price":44.35,"orders":1},{"quantity":500,"price":43.5,"orders":1},{"quantity":500,"price":43.45,"orders":1}],"sell":[{"quantity":500,"price":44.8,"orders":1},{"quantity":500,"price":44.85,"orders":1},{"quantity":500,"price":45.3,"orders":1},{"quantity":500,"price":45.85,"orders":1},{"quantity":500,"price":45.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":44.0,"volume":37500,"average_price":54.0,"oi":77000.0,"net_change":-3.5,"total_buy_quantity":39500.0,"total_sell_quantity":77000.0,"lower_circuit_limit":13.1,"upper_circuit_limit":81.9,"last_trade_time":"1746784678331","oi_day_high":82500.0,"oi_day_low":77000.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":104.85,"high":107.0,"low":87.95,"close":100.3},"depth":{"buy":[{"quantity":175,"price":100.9,"orders":1},{"quantity":700,"price":100.3,"orders":2},{"quantity":175,"price":100.05,"orders":1},{"quantity":175,"price":99.8,"orders":1},{"quantity":175,"price":99.25,"orders":1}],"sell":[{"quantity":175,"price":102.35,"orders":1},{"quantity":350,"price":102.5,"orders":1},{"quantity":175,"price":103.0,"orders":1},{"quantity":175,"price":104.4,"orders":1},{"quantity":350,"price":104.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":100.3,"volume":409325,"average_price":98.83,"oi":378700.0,"net_change":-10.95,"total_buy_quantity":30275.0,"total_sell_quantity":37450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":197.5,"last_trade_time":"1746784784930","oi_day_high":406000.0,"oi_day_low":378525.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":425.25,"high":425.25,"low":425.25,"close":425.25},"depth":{"buy":[{"quantity":75,"price":221.8,"orders":1},{"quantity":125,"price":172.35,"orders":1},{"quantity":75,"price":154.9,"orders":1},{"quantity":250,"price":132.3,"orders":1},{"quantity":250,"price":85.75,"orders":1}],"sell":[{"quantity":100,"price":552.45,"orders":1},{"quantity":250,"price":595.15,"orders":1},{"quantity":75,"price":604.85,"orders":1},{"quantity":250,"price":615.3,"orders":1},{"quantity":125,"price":683.75,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":425.25,"volume":0,"average_price":0.0,"oi":175.0,"net_change":-0.8,"total_buy_quantity":1675.0,"total_sell_quantity":800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":694.55,"last_trade_time":"1746439059000","oi_day_high":175.0,"oi_day_low":125.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":23.0,"high":25.0,"low":21.8,"close":23.25},"depth":{"buy":[{"quantity":4000,"price":18.05,"orders":1},{"quantity":1000,"price":18.0,"orders":1},{"quantity":14000,"price":17.65,"orders":1},{"quantity":10000,"price":16.7,"orders":1},{"quantity":60000,"price":11.65,"orders":1}],"sell":[{"quantity":5000,"price":22.75,"orders":3},{"quantity":1000,"price":22.8,"orders":1},{"quantity":1000,"price":23.15,"orders":1},{"quantity":14000,"price":23.6,"orders":1},{"quantity":5000,"price":24.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":23.25,"volume":18000,"average_price":23.06,"oi":68000.0,"net_change":1.55,"total_buy_quantity":89000.0,"total_sell_quantity":112000.0,"lower_circuit_limit":1.7,"upper_circuit_limit":41.7,"last_trade_time":"1746767173854","oi_day_high":69000.0,"oi_day_low":68000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":32.95,"high":33.0,"low":23.3,"close":24.4},"depth":{"buy":[{"quantity":2800,"price":24.3,"orders":2},{"quantity":1400,"price":24.25,"orders":1},{"quantity":2800,"price":24.2,"orders":2},{"quantity":2800,"price":24.15,"orders":2},{"quantity":1400,"price":24.1,"orders":1}],"sell":[{"quantity":1400,"price":24.5,"orders":1},{"quantity":1400,"price":24.55,"orders":1},{"quantity":1400,"price":24.65,"orders":1},{"quantity":1400,"price":24.8,"orders":1},{"quantity":1400,"price":24.85,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":24.4,"volume":1008000,"average_price":26.74,"oi":1002400.0,"net_change":-3.25,"total_buy_quantity":180600.0,"total_sell_quantity":198800.0,"lower_circuit_limit":7.55,"upper_circuit_limit":47.75,"last_trade_time":"1746784789632","oi_day_high":1071000.0,"oi_day_low":949200.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":3.5,"high":3.5,"low":2.8,"close":3.2},"depth":{"buy":[{"quantity":7500,"price":3.05,"orders":1},{"quantity":52500,"price":3.0,"orders":6},{"quantity":22500,"price":2.95,"orders":2},{"quantity":90000,"price":2.9,"orders":4},{"quantity":157500,"price":2.85,"orders":5}],"sell":[{"quantity":37500,"price":3.15,"orders":4},{"quantity":105000,"price":3.2,"orders":5},{"quantity":37500,"price":3.25,"orders":4},{"quantity":75000,"price":3.3,"orders":5},{"quantity":67500,"price":3.35,"orders":5}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":3.2,"volume":1950000,"average_price":3.15,"oi":4755000.0,"net_change":0.05,"total_buy_quantity":765000.0,"total_sell_quantity":1537500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1746784485198","oi_day_high":5010000.0,"oi_day_low":4755000.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":8.0,"high":9.4,"low":6.3,"close":9.45},"depth":{"buy":[{"quantity":625,"price":9.45,"orders":1},{"quantity":625,"price":9.4,"orders":1},{"quantity":625,"price":9.3,"orders":1},{"quantity":1250,"price":9.25,"orders":2},{"quantity":625,"price":9.2,"orders":1}],"sell":[{"quantity":1250,"price":9.65,"orders":2},{"quantity":625,"price":9.7,"orders":1},{"quantity":625,"price":9.9,"orders":1},{"quantity":625,"price":9.95,"orders":1},{"quantity":9375,"price":10.0,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":9.45,"volume":198125,"average_price":8.07,"oi":267500.0,"net_change":-0.05,"total_buy_quantity":410000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1746784799656","oi_day_high":272500.0,"oi_day_low":253125.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":17.3,"high":18.7,"low":12.6,"close":16.6},"depth":{"buy":[{"quantity":500,"price":16.5,"orders":2},{"quantity":250,"price":16.2,"orders":1},{"quantity":500,"price":16.15,"orders":1},{"quantity":250,"price":15.8,"orders":1},{"quantity":250,"price":15.75,"orders":1}],"sell":[{"quantity":250,"price":16.95,"orders":1},{"quantity":250,"price":17.0,"orders":1},{"quantity":250,"price":17.05,"orders":1},{"quantity":250,"price":17.2,"orders":1},{"quantity":1500,"price":18.05,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":16.6,"volume":30000,"average_price":14.96,"oi":26250.0,"net_change":-1.8,"total_buy_quantity":144000.0,"total_sell_quantity":48250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.05,"last_trade_time":"1746784793757","oi_day_high":26750.0,"oi_day_low":24000.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":172.45,"high":172.45,"low":172.45,"close":172.45},"depth":{"buy":[{"quantity":300,"price":238.9,"orders":1},{"quantity":1200,"price":238.85,"orders":1},{"quantity":1200,"price":237.45,"orders":1},{"quantity":3000,"price":235.8,"orders":1},{"quantity":3000,"price":232.65,"orders":1}],"sell":[{"quantity":300,"price":251.3,"orders":1},{"quantity":1200,"price":251.35,"orders":1},{"quantity":1500,"price":252.25,"orders":1},{"quantity":3000,"price":254.1,"orders":1},{"quantity":3000,"price":256.2,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":172.45,"volume":0,"average_price":0.0,"oi":48000.0,"net_change":-1.8,"total_buy_quantity":24900.0,"total_sell_quantity":21000.0,"lower_circuit_limit":155.85,"upper_circuit_limit":340.35,"last_trade_time":"1746438850000","oi_day_high":48300.0,"oi_day_low":47100.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":33.55,"high":46.0,"low":26.4,"close":28.7},"depth":{"buy":[{"quantity":150,"price":28.3,"orders":1},{"quantity":150,"price":28.25,"orders":1},{"quantity":150,"price":27.05,"orders":1},{"quantity":150,"price":27.0,"orders":1},{"quantity":750,"price":26.8,"orders":1}],"sell":[{"quantity":150,"price":28.65,"orders":1},{"quantity":150,"price":28.7,"orders":1},{"quantity":300,"price":29.15,"orders":2},{"quantity":150,"price":29.55,"orders":1},{"quantity":600,"price":29.6,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":28.7,"volume":91200,"average_price":34.35,"oi":82650.0,"net_change":-18.55,"total_buy_quantity":147300.0,"total_sell_quantity":32550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.0,"last_trade_time":"1746784795124","oi_day_high":82650.0,"oi_day_low":75000.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":20.3,"high":20.5,"low":14.0,"close":20.1},"depth":{"buy":[{"quantity":2325,"price":19.9,"orders":2},{"quantity":1550,"price":19.65,"orders":1},{"quantity":775,"price":19.5,"orders":1},{"quantity":2325,"price":18.3,"orders":1},{"quantity":3875,"price":18.25,"orders":1}],"sell":[{"quantity":3100,"price":20.3,"orders":3},{"quantity":1550,"price":20.35,"orders":1},{"quantity":775,"price":20.4,"orders":1},{"quantity":775,"price":20.5,"orders":1},{"quantity":775,"price":20.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":20.1,"volume":27125,"average_price":17.17,"oi":82150.0,"net_change":-0.15,"total_buy_quantity":177475.0,"total_sell_quantity":124000.0,"lower_circuit_limit":0.25,"upper_circuit_limit":40.25,"last_trade_time":"1746784785003","oi_day_high":83700.0,"oi_day_low":81375.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":32.85,"high":33.65,"low":32.6,"close":33.6},"depth":{"buy":[{"quantity":2925,"price":31.1,"orders":1},{"quantity":11700,"price":31.05,"orders":1},{"quantity":29250,"price":30.9,"orders":1},{"quantity":14625,"price":29.8,"orders":1},{"quantity":87750,"price":28.6,"orders":1}],"sell":[{"quantity":2925,"price":32.4,"orders":1},{"quantity":2925,"price":32.55,"orders":1},{"quantity":11700,"price":33.75,"orders":1},{"quantity":87750,"price":34.65,"orders":1},{"quantity":29250,"price":34.7,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":33.6,"volume":46800,"average_price":33.21,"oi":353925.0,"net_change":4.5,"total_buy_quantity":201825.0,"total_sell_quantity":172575.0,"lower_circuit_limit":15.05,"upper_circuit_limit":55.05,"last_trade_time":"1746774813612","oi_day_high":368550.0,"oi_day_low":353925.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":53.05,"high":53.05,"low":42.5,"close":42.5},"depth":{"buy":[{"quantity":1150,"price":41.2,"orders":2},{"quantity":575,"price":41.15,"orders":1},{"quantity":575,"price":41.05,"orders":1},{"quantity":575,"price":40.95,"orders":1},{"quantity":575,"price":40.65,"orders":1}],"sell":[{"quantity":1150,"price":44.2,"orders":2},{"quantity":575,"price":44.25,"orders":1},{"quantity":575,"price":44.35,"orders":1},{"quantity":575,"price":44.55,"orders":1},{"quantity":1725,"price":44.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":42.5,"volume":4025,"average_price":46.97,"oi":70150.0,"net_change":-7.5,"total_buy_quantity":59800.0,"total_sell_quantity":54050.0,"lower_circuit_limit":19.6,"upper_circuit_limit":80.4,"last_trade_time":"1746784066130","oi_day_high":71300.0,"oi_day_low":70150.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":16.25,"high":23.75,"low":15.8,"close":19.15},"depth":{"buy":[{"quantity":5700,"price":19.05,"orders":2},{"quantity":5700,"price":19.0,"orders":2},{"quantity":2850,"price":18.95,"orders":1},{"quantity":5700,"price":18.9,"orders":2},{"quantity":5700,"price":18.85,"orders":2}],"sell":[{"quantity":2850,"price":19.2,"orders":1},{"quantity":8550,"price":19.25,"orders":3},{"quantity":5700,"price":19.3,"orders":2},{"quantity":11400,"price":19.35,"orders":4},{"quantity":5700,"price":19.4,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":19.15,"volume":2402550,"average_price":19.21,"oi":2790150.0,"net_change":5.8,"total_buy_quantity":370500.0,"total_sell_quantity":475950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1746784675865","oi_day_high":2989650.0,"oi_day_low":2758800.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":113.0,"high":143.8,"low":108.1,"close":130.0},"depth":{"buy":[{"quantity":250,"price":129.6,"orders":2},{"quantity":125,"price":129.55,"orders":1},{"quantity":125,"price":129.45,"orders":1},{"quantity":2125,"price":122.8,"orders":1},{"quantity":500,"price":119.0,"orders":1}],"sell":[{"quantity":125,"price":143.95,"orders":1},{"quantity":125,"price":144.0,"orders":1},{"quantity":125,"price":144.9,"orders":1},{"quantity":125,"price":145.0,"orders":1},{"quantity":625,"price":147.15,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":130.0,"volume":37500,"average_price":127.46,"oi":25750.0,"net_change":-8.65,"total_buy_quantity":21500.0,"total_sell_quantity":16875.0,"lower_circuit_limit":6.8,"upper_circuit_limit":270.5,"last_trade_time":"1746784758228","oi_day_high":30000.0,"oi_day_low":25375.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":3.15,"high":4.3,"low":2.15,"close":2.3},"depth":{"buy":[{"quantity":1250,"price":2.25,"orders":1},{"quantity":6250,"price":2.2,"orders":4},{"quantity":20000,"price":2.15,"orders":6},{"quantity":5000,"price":2.1,"orders":3},{"quantity":61250,"price":2.05,"orders":6}],"sell":[{"quantity":27500,"price":2.3,"orders":3},{"quantity":31250,"price":2.35,"orders":5},{"quantity":18750,"price":2.4,"orders":6},{"quantity":21250,"price":2.45,"orders":7},{"quantity":11250,"price":2.5,"orders":5}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":2.3,"volume":1121250,"average_price":2.44,"oi":1017500.0,"net_change":-1.15,"total_buy_quantity":806250.0,"total_sell_quantity":397500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1746784616058","oi_day_high":1032500.0,"oi_day_low":931250.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":10.55,"high":12.8,"low":8.85,"close":10.05},"depth":{"buy":[{"quantity":375,"price":10.0,"orders":1},{"quantity":375,"price":9.95,"orders":1},{"quantity":375,"price":9.9,"orders":1},{"quantity":375,"price":9.85,"orders":1},{"quantity":375,"price":9.8,"orders":1}],"sell":[{"quantity":375,"price":10.2,"orders":1},{"quantity":375,"price":10.25,"orders":1},{"quantity":1875,"price":10.3,"orders":1},{"quantity":375,"price":10.35,"orders":1},{"quantity":375,"price":10.45,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":10.05,"volume":200250,"average_price":10.68,"oi":265125.0,"net_change":1.45,"total_buy_quantity":170625.0,"total_sell_quantity":107625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1746784799694","oi_day_high":277500.0,"oi_day_low":262875.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":31.6,"high":33.6,"low":22.5,"close":23.65},"depth":{"buy":[{"quantity":775,"price":23.8,"orders":1},{"quantity":775,"price":23.7,"orders":1},{"quantity":775,"price":23.6,"orders":1},{"quantity":775,"price":23.55,"orders":1},{"quantity":1550,"price":23.5,"orders":2}],"sell":[{"quantity":775,"price":24.1,"orders":1},{"quantity":775,"price":24.45,"orders":1},{"quantity":1550,"price":24.5,"orders":2},{"quantity":775,"price":24.55,"orders":1},{"quantity":775,"price":24.6,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":23.65,"volume":1748400,"average_price":25.82,"oi":693625.0,"net_change":-9.4,"total_buy_quantity":168175.0,"total_sell_quantity":176700.0,"lower_circuit_limit":8.95,"upper_circuit_limit":57.15,"last_trade_time":"1746784791920","oi_day_high":822275.0,"oi_day_low":684325.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":7.5,"high":8.3,"low":6.0,"close":7.05},"depth":{"buy":[{"quantity":2900,"price":6.7,"orders":2},{"quantity":2900,"price":6.65,"orders":2},{"quantity":1450,"price":6.6,"orders":1},{"quantity":1450,"price":6.55,"orders":1},{"quantity":1450,"price":6.5,"orders":1}],"sell":[{"quantity":1450,"price":6.95,"orders":1},{"quantity":1450,"price":7.0,"orders":1},{"quantity":2900,"price":7.1,"orders":2},{"quantity":4350,"price":7.15,"orders":2},{"quantity":1450,"price":7.2,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":7.05,"volume":111650,"average_price":7.13,"oi":87000.0,"net_change":-0.8,"total_buy_quantity":265350.0,"total_sell_quantity":303050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1746784683020","oi_day_high":89900.0,"oi_day_low":81200.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":43.0,"high":67.65,"low":43.0,"close":51.6},"depth":{"buy":[{"quantity":2475,"price":51.6,"orders":2},{"quantity":2475,"price":51.1,"orders":1},{"quantity":1650,"price":51.05,"orders":1},{"quantity":2475,"price":50.6,"orders":1},{"quantity":1650,"price":50.55,"orders":1}],"sell":[{"quantity":1650,"price":53.3,"orders":1},{"quantity":825,"price":53.35,"orders":1},{"quantity":2475,"price":53.4,"orders":1},{"quantity":825,"price":53.45,"orders":1},{"quantity":2475,"price":53.65,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":51.6,"volume":242550,"average_price":57.28,"oi":540375.0,"net_change":12.65,"total_buy_quantity":89100.0,"total_sell_quantity":70950.0,"lower_circuit_limit":12.85,"upper_circuit_limit":102.65,"last_trade_time":"1746784797587","oi_day_high":587400.0,"oi_day_low":540375.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":15.05,"high":17.4,"low":12.9,"close":12.95},"depth":{"buy":[{"quantity":5500,"price":12.95,"orders":3},{"quantity":1100,"price":12.9,"orders":1},{"quantity":2200,"price":12.85,"orders":2},{"quantity":1100,"price":12.8,"orders":1},{"quantity":1100,"price":12.75,"orders":1}],"sell":[{"quantity":1100,"price":13.15,"orders":1},{"quantity":1100,"price":13.2,"orders":1},{"quantity":1100,"price":13.3,"orders":1},{"quantity":1100,"price":13.35,"orders":1},{"quantity":3300,"price":13.4,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":12.95,"volume":668800,"average_price":15.07,"oi":237600.0,"net_change":0.9,"total_buy_quantity":237600.0,"total_sell_quantity":222200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1746784791345","oi_day_high":281600.0,"oi_day_low":235400.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":157.85,"high":163.65,"low":118.05,"close":135.0},"depth":{"buy":[{"quantity":150,"price":117.95,"orders":1},{"quantity":150,"price":117.9,"orders":1},{"quantity":2100,"price":117.85,"orders":1},{"quantity":150,"price":114.0,"orders":1},{"quantity":1500,"price":113.95,"orders":1}],"sell":[{"quantity":150,"price":144.95,"orders":1},{"quantity":150,"price":145.0,"orders":1},{"quantity":150,"price":151.9,"orders":1},{"quantity":2250,"price":151.95,"orders":1},{"quantity":150,"price":153.05,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":135.0,"volume":23550,"average_price":138.14,"oi":25950.0,"net_change":-12.05,"total_buy_quantity":21150.0,"total_sell_quantity":9450.0,"lower_circuit_limit":35.55,"upper_circuit_limit":258.55,"last_trade_time":"1746784729922","oi_day_high":28800.0,"oi_day_low":25950.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":50.05,"high":60.8,"low":41.25,"close":41.25},"depth":{"buy":[{"quantity":1500,"price":41.25,"orders":2},{"quantity":750,"price":40.8,"orders":1},{"quantity":750,"price":40.75,"orders":1},{"quantity":750,"price":39.8,"orders":1},{"quantity":3750,"price":39.75,"orders":1}],"sell":[{"quantity":750,"price":42.3,"orders":1},{"quantity":750,"price":42.35,"orders":1},{"quantity":1500,"price":42.45,"orders":2},{"quantity":750,"price":42.75,"orders":1},{"quantity":750,"price":42.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":41.25,"volume":224250,"average_price":50.43,"oi":129750.0,"net_change":-2.5,"total_buy_quantity":57750.0,"total_sell_quantity":63000.0,"lower_circuit_limit":6.75,"upper_circuit_limit":80.75,"last_trade_time":"1746784768728","oi_day_high":144000.0,"oi_day_low":119250.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":9.75,"high":10.25,"low":8.1,"close":8.4},"depth":{"buy":[{"quantity":5900,"price":8.25,"orders":1},{"quantity":5900,"price":8.2,"orders":2},{"quantity":2950,"price":8.15,"orders":1},{"quantity":2950,"price":8.1,"orders":1},{"quantity":2950,"price":8.05,"orders":1}],"sell":[{"quantity":2950,"price":8.45,"orders":1},{"quantity":2950,"price":8.5,"orders":1},{"quantity":8850,"price":8.55,"orders":2},{"quantity":2950,"price":8.65,"orders":1},{"quantity":2950,"price":8.7,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":8.4,"volume":135700,"average_price":9.31,"oi":265500.0,"net_change":-0.95,"total_buy_quantity":324500.0,"total_sell_quantity":374650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1746784741271","oi_day_high":274350.0,"oi_day_low":265500.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":100.8,"high":117.35,"low":90.5,"close":91.2},"depth":{"buy":[{"quantity":750,"price":91.35,"orders":1},{"quantity":375,"price":91.3,"orders":1},{"quantity":1125,"price":91.25,"orders":1},{"quantity":2250,"price":91.2,"orders":1},{"quantity":750,"price":91.05,"orders":1}],"sell":[{"quantity":750,"price":94.2,"orders":1},{"quantity":1500,"price":94.25,"orders":2},{"quantity":375,"price":94.3,"orders":1},{"quantity":750,"price":96.2,"orders":1},{"quantity":1125,"price":96.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":91.2,"volume":46500,"average_price":102.67,"oi":439125.0,"net_change":-4.3,"total_buy_quantity":54375.0,"total_sell_quantity":45750.0,"lower_circuit_limit":33.05,"upper_circuit_limit":157.95,"last_trade_time":"1746784793827","oi_day_high":453750.0,"oi_day_low":439125.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":121.0,"high":136.4,"low":100.05,"close":129.85},"depth":{"buy":[{"quantity":125,"price":129.35,"orders":1},{"quantity":125,"price":129.2,"orders":1},{"quantity":125,"price":127.9,"orders":1},{"quantity":125,"price":127.75,"orders":1},{"quantity":125,"price":126.05,"orders":1}],"sell":[{"quantity":250,"price":131.15,"orders":2},{"quantity":125,"price":133.35,"orders":1},{"quantity":125,"price":133.4,"orders":1},{"quantity":625,"price":136.05,"orders":1},{"quantity":625,"price":136.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":129.85,"volume":17500,"average_price":123.77,"oi":11250.0,"net_change":21.4,"total_buy_quantity":21000.0,"total_sell_quantity":8750.0,"lower_circuit_limit":19.4,"upper_circuit_limit":197.5,"last_trade_time":"1746784750167","oi_day_high":11750.0,"oi_day_low":10500.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":5.35,"high":6.25,"low":4.45,"close":4.8},"depth":{"buy":[{"quantity":13500,"price":4.55,"orders":1},{"quantity":40500,"price":4.5,"orders":3},{"quantity":13500,"price":4.45,"orders":1},{"quantity":13500,"price":4.4,"orders":1},{"quantity":81000,"price":4.35,"orders":3}],"sell":[{"quantity":27000,"price":4.65,"orders":2},{"quantity":13500,"price":4.7,"orders":1},{"quantity":13500,"price":4.75,"orders":1},{"quantity":13500,"price":4.8,"orders":1},{"quantity":81000,"price":4.85,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":4.8,"volume":459000,"average_price":5.41,"oi":2389500.0,"net_change":-0.25,"total_buy_quantity":1390500.0,"total_sell_quantity":1269000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1746781826492","oi_day_high":2470500.0,"oi_day_low":2376000.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":208.15,"high":209.1,"low":208.05,"close":208.9},"depth":{"buy":[{"quantity":1200,"price":198.1,"orders":1},{"quantity":3000,"price":198.05,"orders":1},{"quantity":1200,"price":197.3,"orders":1},{"quantity":3000,"price":189.7,"orders":1},{"quantity":1500,"price":186.55,"orders":1}],"sell":[{"quantity":300,"price":216.25,"orders":1},{"quantity":3000,"price":218.4,"orders":1},{"quantity":1500,"price":219.15,"orders":1},{"quantity":1200,"price":222.25,"orders":1},{"quantity":3000,"price":225.8,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":208.9,"volume":2400,"average_price":208.56,"oi":9900.0,"net_change":26.85,"total_buy_quantity":22800.0,"total_sell_quantity":21000.0,"lower_circuit_limit":94.95,"upper_circuit_limit":269.15,"last_trade_time":"1746769822930","oi_day_high":9900.0,"oi_day_low":9900.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":1033.55,"high":1358.65,"low":953.35,"close":980.0},"depth":{"buy":[{"quantity":5,"price":901.25,"orders":1},{"quantity":5,"price":901.2,"orders":1},{"quantity":5,"price":901.1,"orders":1},{"quantity":15,"price":900.05,"orders":1},{"quantity":5,"price":900.0,"orders":1}],"sell":[{"quantity":5,"price":979.95,"orders":1},{"quantity":5,"price":980.0,"orders":1},{"quantity":15,"price":1009.95,"orders":1},{"quantity":40,"price":1010.0,"orders":1},{"quantity":25,"price":1029.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":980.0,"volume":4250,"average_price":1143.27,"oi":2365.0,"net_change":54.7,"total_buy_quantity":420.0,"total_sell_quantity":705.0,"lower_circuit_limit":199.6,"upper_circuit_limit":1651.0,"last_trade_time":"1746784701844","oi_day_high":2450.0,"oi_day_low":2015.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":3.65,"high":4.6,"low":3.1,"close":4.5},"depth":{"buy":[{"quantity":1700,"price":4.45,"orders":1},{"quantity":1700,"price":4.4,"orders":1},{"quantity":1700,"price":4.35,"orders":1},{"quantity":5100,"price":4.3,"orders":3},{"quantity":5100,"price":4.25,"orders":3}],"sell":[{"quantity":3400,"price":4.55,"orders":2},{"quantity":3400,"price":4.6,"orders":2},{"quantity":3400,"price":4.65,"orders":2},{"quantity":3400,"price":4.7,"orders":2},{"quantity":8500,"price":4.75,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":4.5,"volume":1232500,"average_price":4.0,"oi":2442900.0,"net_change":0.1,"total_buy_quantity":678300.0,"total_sell_quantity":300900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1746784715692","oi_day_high":2444600.0,"oi_day_low":2225300.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":75.05,"high":77.3,"low":61.15,"close":62.1},"depth":{"buy":[{"quantity":625,"price":61.55,"orders":1},{"quantity":625,"price":61.5,"orders":1},{"quantity":625,"price":61.1,"orders":1},{"quantity":625,"price":61.05,"orders":1},{"quantity":625,"price":61.0,"orders":1}],"sell":[{"quantity":625,"price":62.7,"orders":1},{"quantity":625,"price":62.95,"orders":1},{"quantity":625,"price":63.05,"orders":1},{"quantity":1250,"price":64.85,"orders":2},{"quantity":3125,"price":64.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":62.1,"volume":83125,"average_price":67.12,"oi":88750.0,"net_change":5.35,"total_buy_quantity":59375.0,"total_sell_quantity":59375.0,"lower_circuit_limit":7.05,"upper_circuit_limit":106.45,"last_trade_time":"1746784771286","oi_day_high":89375.0,"oi_day_low":80625.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":43.65,"high":47.05,"low":32.5,"close":39.6},"depth":{"buy":[{"quantity":350,"price":38.7,"orders":1},{"quantity":350,"price":38.65,"orders":1},{"quantity":350,"price":37.8,"orders":1},{"quantity":350,"price":37.75,"orders":1},{"quantity":350,"price":36.9,"orders":1}],"sell":[{"quantity":350,"price":39.5,"orders":1},{"quantity":350,"price":39.6,"orders":1},{"quantity":350,"price":40.55,"orders":1},{"quantity":350,"price":40.6,"orders":1},{"quantity":350,"price":41.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":39.6,"volume":120750,"average_price":38.74,"oi":72100.0,"net_change":-12.85,"total_buy_quantity":108500.0,"total_sell_quantity":59850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.55,"last_trade_time":"1746784684251","oi_day_high":82600.0,"oi_day_low":72100.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":104.0,"high":109.6,"low":91.85,"close":93.85},"depth":{"buy":[{"quantity":325,"price":93.5,"orders":1},{"quantity":325,"price":93.45,"orders":1},{"quantity":325,"price":93.4,"orders":1},{"quantity":975,"price":92.4,"orders":1},{"quantity":325,"price":92.35,"orders":1}],"sell":[{"quantity":325,"price":94.55,"orders":1},{"quantity":650,"price":94.6,"orders":2},{"quantity":325,"price":94.75,"orders":1},{"quantity":975,"price":94.95,"orders":1},{"quantity":325,"price":95.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":93.85,"volume":70525,"average_price":97.74,"oi":112775.0,"net_change":1.75,"total_buy_quantity":31850.0,"total_sell_quantity":39000.0,"lower_circuit_limit":42.15,"upper_circuit_limit":142.05,"last_trade_time":"1746784799215","oi_day_high":148525.0,"oi_day_low":112125.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":39.2,"high":42.2,"low":33.3,"close":36.9},"depth":{"buy":[{"quantity":350,"price":37.0,"orders":1},{"quantity":350,"price":36.95,"orders":1},{"quantity":350,"price":36.65,"orders":1},{"quantity":1050,"price":36.45,"orders":1},{"quantity":1750,"price":36.1,"orders":3}],"sell":[{"quantity":1400,"price":37.25,"orders":2},{"quantity":350,"price":37.35,"orders":1},{"quantity":1050,"price":37.45,"orders":1},{"quantity":10850,"price":37.5,"orders":2},{"quantity":1050,"price":37.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":36.9,"volume":794150,"average_price":37.38,"oi":449750.0,"net_change":-6.7,"total_buy_quantity":293300.0,"total_sell_quantity":109550.0,"lower_circuit_limit":1.9,"upper_circuit_limit":85.3,"last_trade_time":"1746784772042","oi_day_high":460600.0,"oi_day_low":383250.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":31.95,"high":65.7,"low":30.2,"close":33.65},"depth":{"buy":[{"quantity":250,"price":33.75,"orders":1},{"quantity":250,"price":33.5,"orders":1},{"quantity":250,"price":33.3,"orders":1},{"quantity":250,"price":33.0,"orders":1},{"quantity":250,"price":32.6,"orders":1}],"sell":[{"quantity":250,"price":35.0,"orders":1},{"quantity":250,"price":35.05,"orders":1},{"quantity":250,"price":35.35,"orders":1},{"quantity":250,"price":35.4,"orders":1},{"quantity":250,"price":36.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":33.65,"volume":78750,"average_price":43.13,"oi":32250.0,"net_change":-1.85,"total_buy_quantity":38000.0,"total_sell_quantity":28750.0,"lower_circuit_limit":4.45,"upper_circuit_limit":66.55,"last_trade_time":"1746784740092","oi_day_high":39750.0,"oi_day_low":30500.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":0.85,"high":0.9,"low":0.65,"close":0.9},"depth":{"buy":[{"quantity":20500,"price":0.85,"orders":2},{"quantity":20500,"price":0.8,"orders":2},{"quantity":10250,"price":0.75,"orders":1},{"quantity":10250,"price":0.7,"orders":1},{"quantity":82000,"price":0.65,"orders":4}],"sell":[{"quantity":10250,"price":0.9,"orders":1},{"quantity":61500,"price":0.95,"orders":5},{"quantity":666250,"price":1.0,"orders":17},{"quantity":112750,"price":1.05,"orders":5},{"quantity":20500,"price":1.1,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":0.9,"volume":953250,"average_price":0.75,"oi":3023750.0,"net_change":0.0,"total_buy_quantity":2634250.0,"total_sell_quantity":1937250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1746784677868","oi_day_high":3034000.0,"oi_day_low":2880250.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":26.4,"high":32.2,"low":23.2,"close":30.8},"depth":{"buy":[{"quantity":1800,"price":30.7,"orders":2},{"quantity":900,"price":30.0,"orders":1},{"quantity":900,"price":29.85,"orders":1},{"quantity":1800,"price":29.8,"orders":1},{"quantity":900,"price":29.45,"orders":1}],"sell":[{"quantity":900,"price":31.3,"orders":1},{"quantity":900,"price":31.35,"orders":1},{"quantity":900,"price":31.45,"orders":1},{"quantity":900,"price":31.5,"orders":1},{"quantity":900,"price":31.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":30.8,"volume":270900,"average_price":29.48,"oi":246600.0,"net_change":2.95,"total_buy_quantity":120600.0,"total_sell_quantity":108900.0,"lower_circuit_limit":5.15,"upper_circuit_limit":50.55,"last_trade_time":"1746784750042","oi_day_high":270900.0,"oi_day_low":234000.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":57.75,"high":59.7,"low":57.75,"close":59.7},"depth":{"buy":[{"quantity":1600,"price":54.25,"orders":2},{"quantity":800,"price":54.2,"orders":1},{"quantity":800,"price":54.1,"orders":1},{"quantity":800,"price":54.0,"orders":1},{"quantity":3200,"price":53.3,"orders":1}],"sell":[{"quantity":800,"price":56.95,"orders":1},{"quantity":800,"price":57.0,"orders":1},{"quantity":800,"price":57.35,"orders":1},{"quantity":3200,"price":60.45,"orders":1},{"quantity":2400,"price":60.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":59.7,"volume":2400,"average_price":58.8,"oi":61600.0,"net_change":7.25,"total_buy_quantity":68800.0,"total_sell_quantity":37600.0,"lower_circuit_limit":23.0,"upper_circuit_limit":118.85,"last_trade_time":"1746780181361","oi_day_high":62400.0,"oi_day_low":61600.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":52.0,"high":52.0,"low":52.0,"close":52.0},"depth":{"buy":[{"quantity":300,"price":23.9,"orders":1},{"quantity":3000,"price":23.75,"orders":1},{"quantity":1200,"price":22.25,"orders":1},{"quantity":3000,"price":15.5,"orders":1},{"quantity":1500,"price":8.55,"orders":1}],"sell":[{"quantity":300,"price":55.35,"orders":1},{"quantity":9000,"price":55.4,"orders":1},{"quantity":1200,"price":55.45,"orders":1},{"quantity":1500,"price":55.75,"orders":1},{"quantity":3000,"price":58.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":52.0,"volume":300,"average_price":52.0,"oi":10500.0,"net_change":13.15,"total_buy_quantity":9000.0,"total_sell_quantity":18300.0,"lower_circuit_limit":6.95,"upper_circuit_limit":70.75,"last_trade_time":"1746763529678","oi_day_high":10500.0,"oi_day_low":10500.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":12.1,"high":12.1,"low":12.1,"close":12.1},"depth":{"buy":[{"quantity":4725,"price":10.6,"orders":1},{"quantity":9450,"price":10.55,"orders":1},{"quantity":18900,"price":10.35,"orders":1},{"quantity":47250,"price":10.25,"orders":1},{"quantity":23625,"price":9.7,"orders":1}],"sell":[{"quantity":4725,"price":11.3,"orders":1},{"quantity":18900,"price":11.35,"orders":1},{"quantity":70875,"price":11.4,"orders":2},{"quantity":47250,"price":11.45,"orders":1},{"quantity":189000,"price":13.2,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":12.1,"volume":0,"average_price":0.0,"oi":103950.0,"net_change":0.0,"total_buy_quantity":344925.0,"total_sell_quantity":330750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1746698146000","oi_day_high":103950.0,"oi_day_low":103950.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":38.4,"high":41.45,"low":23.6,"close":26.2},"depth":{"buy":[{"quantity":550,"price":26.05,"orders":1},{"quantity":1650,"price":26.0,"orders":3},{"quantity":1100,"price":25.95,"orders":2},{"quantity":550,"price":25.9,"orders":1},{"quantity":550,"price":25.85,"orders":1}],"sell":[{"quantity":550,"price":26.25,"orders":1},{"quantity":4950,"price":26.3,"orders":2},{"quantity":550,"price":26.45,"orders":1},{"quantity":2200,"price":26.5,"orders":4},{"quantity":550,"price":26.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":26.2,"volume":5180450,"average_price":28.99,"oi":2038850.0,"net_change":-16.9,"total_buy_quantity":469150.0,"total_sell_quantity":202950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.15,"last_trade_time":"1746784787524","oi_day_high":2039950.0,"oi_day_low":1619750.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":69.9,"high":69.9,"low":60.0,"close":60.0},"depth":{"buy":[{"quantity":3500,"price":54.85,"orders":2},{"quantity":2100,"price":54.8,"orders":1},{"quantity":2800,"price":53.6,"orders":1},{"quantity":7000,"price":53.4,"orders":1},{"quantity":3500,"price":50.9,"orders":1}],"sell":[{"quantity":700,"price":60.15,"orders":1},{"quantity":700,"price":60.2,"orders":1},{"quantity":700,"price":60.25,"orders":1},{"quantity":7000,"price":61.15,"orders":1},{"quantity":2100,"price":61.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":60.0,"volume":6300,"average_price":62.85,"oi":33600.0,"net_change":-8.0,"total_buy_quantity":53900.0,"total_sell_quantity":52500.0,"lower_circuit_limit":38.4,"upper_circuit_limit":97.6,"last_trade_time":"1746781886791","oi_day_high":34300.0,"oi_day_low":33600.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":30.05,"high":55.4,"low":29.95,"close":53.35},"depth":{"buy":[{"quantity":1100,"price":53.1,"orders":2},{"quantity":550,"price":53.0,"orders":1},{"quantity":1100,"price":52.95,"orders":2},{"quantity":1100,"price":52.85,"orders":2},{"quantity":1100,"price":52.8,"orders":2}],"sell":[{"quantity":550,"price":53.45,"orders":1},{"quantity":550,"price":53.5,"orders":1},{"quantity":550,"price":53.55,"orders":1},{"quantity":550,"price":53.6,"orders":1},{"quantity":550,"price":53.85,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":53.35,"volume":2963950,"average_price":48.11,"oi":1166550.0,"net_change":17.95,"total_buy_quantity":139150.0,"total_sell_quantity":78100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.15,"last_trade_time":"1746784791234","oi_day_high":1938200.0,"oi_day_low":1166550.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":101.1,"high":200.0,"low":101.1,"close":177.05},"depth":{"buy":[{"quantity":175,"price":178.05,"orders":1},{"quantity":175,"price":178.0,"orders":1},{"quantity":175,"price":173.2,"orders":1},{"quantity":175,"price":173.1,"orders":1},{"quantity":875,"price":172.2,"orders":1}],"sell":[{"quantity":175,"price":179.8,"orders":1},{"quantity":350,"price":179.95,"orders":1},{"quantity":175,"price":180.0,"orders":1},{"quantity":175,"price":180.35,"orders":1},{"quantity":175,"price":181.15,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":177.05,"volume":213150,"average_price":154.34,"oi":43050.0,"net_change":75.95,"total_buy_quantity":16975.0,"total_sell_quantity":24500.0,"lower_circuit_limit":25.45,"upper_circuit_limit":305.3,"last_trade_time":"1746784794277","oi_day_high":82250.0,"oi_day_low":43050.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":4.45,"high":4.5,"low":3.35,"close":3.45},"depth":{"buy":[{"quantity":34125,"price":3.4,"orders":6},{"quantity":19500,"price":3.35,"orders":3},{"quantity":73125,"price":3.3,"orders":6},{"quantity":4875,"price":3.25,"orders":1},{"quantity":9750,"price":3.2,"orders":2}],"sell":[{"quantity":29250,"price":3.5,"orders":5},{"quantity":39000,"price":3.55,"orders":5},{"quantity":82875,"price":3.6,"orders":6},{"quantity":19500,"price":3.65,"orders":3},{"quantity":24375,"price":3.7,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":3.45,"volume":1735500,"average_price":3.9,"oi":770250.0,"net_change":0.25,"total_buy_quantity":862875.0,"total_sell_quantity":1233375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1746784653984","oi_day_high":823875.0,"oi_day_low":736125.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":401.6,"high":420.2,"low":325.05,"close":337.2},"depth":{"buy":[{"quantity":100,"price":324.1,"orders":1},{"quantity":200,"price":324.05,"orders":1},{"quantity":100,"price":320.85,"orders":1},{"quantity":100,"price":320.0,"orders":1},{"quantity":300,"price":311.1,"orders":1}],"sell":[{"quantity":100,"price":329.9,"orders":1},{"quantity":200,"price":329.95,"orders":1},{"quantity":100,"price":330.4,"orders":1},{"quantity":100,"price":335.5,"orders":1},{"quantity":100,"price":335.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":337.2,"volume":9700,"average_price":380.61,"oi":32700.0,"net_change":-21.6,"total_buy_quantity":6800.0,"total_sell_quantity":13000.0,"lower_circuit_limit":150.1,"upper_circuit_limit":567.5,"last_trade_time":"1746784006586","oi_day_high":34200.0,"oi_day_low":32200.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":115.75,"high":115.75,"low":103.6,"close":105.55},"depth":{"buy":[{"quantity":325,"price":94.5,"orders":1},{"quantity":325,"price":93.95,"orders":1},{"quantity":3250,"price":93.35,"orders":1},{"quantity":2275,"price":92.55,"orders":2},{"quantity":1625,"price":89.5,"orders":1}],"sell":[{"quantity":650,"price":104.6,"orders":2},{"quantity":325,"price":104.65,"orders":1},{"quantity":325,"price":104.75,"orders":1},{"quantity":975,"price":107.1,"orders":1},{"quantity":1625,"price":108.35,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":105.55,"volume":1300,"average_price":109.37,"oi":20800.0,"net_change":-4.15,"total_buy_quantity":13975.0,"total_sell_quantity":27625.0,"lower_circuit_limit":31.65,"upper_circuit_limit":187.75,"last_trade_time":"1746764060899","oi_day_high":21125.0,"oi_day_low":20800.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":107.4,"high":118.7,"low":106.95,"close":107.0},"depth":{"buy":[{"quantity":550,"price":106.1,"orders":1},{"quantity":550,"price":106.05,"orders":1},{"quantity":3850,"price":104.55,"orders":2},{"quantity":2200,"price":103.65,"orders":1},{"quantity":2200,"price":103.6,"orders":1}],"sell":[{"quantity":1100,"price":110.9,"orders":2},{"quantity":550,"price":110.95,"orders":1},{"quantity":550,"price":111.05,"orders":1},{"quantity":550,"price":111.15,"orders":1},{"quantity":2200,"price":112.75,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":107.0,"volume":9350,"average_price":113.51,"oi":237050.0,"net_change":-3.45,"total_buy_quantity":54450.0,"total_sell_quantity":55000.0,"lower_circuit_limit":56.0,"upper_circuit_limit":164.9,"last_trade_time":"1746784193246","oi_day_high":237050.0,"oi_day_low":235950.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":62.3,"high":69.95,"low":44.6,"close":55.5},"depth":{"buy":[{"quantity":325,"price":50.4,"orders":1},{"quantity":1625,"price":50.35,"orders":1},{"quantity":325,"price":50.1,"orders":1},{"quantity":975,"price":50.05,"orders":1},{"quantity":325,"price":49.25,"orders":1}],"sell":[{"quantity":650,"price":55.85,"orders":2},{"quantity":650,"price":55.9,"orders":2},{"quantity":650,"price":55.95,"orders":1},{"quantity":325,"price":57.9,"orders":1},{"quantity":325,"price":61.4,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":55.5,"volume":66950,"average_price":51.6,"oi":69225.0,"net_change":-14.4,"total_buy_quantity":38025.0,"total_sell_quantity":55900.0,"lower_circuit_limit":6.1,"upper_circuit_limit":133.7,"last_trade_time":"1746784799695","oi_day_high":70525.0,"oi_day_low":57850.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":325.1,"high":325.95,"low":291.2,"close":312.05},"depth":{"buy":[{"quantity":100,"price":295.75,"orders":1},{"quantity":100,"price":295.7,"orders":1},{"quantity":200,"price":295.65,"orders":2},{"quantity":400,"price":295.6,"orders":1},{"quantity":100,"price":295.55,"orders":1}],"sell":[{"quantity":100,"price":317.05,"orders":1},{"quantity":100,"price":317.1,"orders":1},{"quantity":100,"price":317.15,"orders":1},{"quantity":100,"price":317.2,"orders":1},{"quantity":100,"price":317.35,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":312.05,"volume":1500,"average_price":316.55,"oi":4900.0,"net_change":7.85,"total_buy_quantity":9200.0,"total_sell_quantity":10100.0,"lower_circuit_limit":87.55,"upper_circuit_limit":936.5,"last_trade_time":"1746782862407","oi_day_high":5500.0,"oi_day_low":4900.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":375.3,"high":410.0,"low":349.6,"close":377.6},"depth":{"buy":[{"quantity":100,"price":373.65,"orders":1},{"quantity":200,"price":373.6,"orders":2},{"quantity":200,"price":373.55,"orders":1},{"quantity":100,"price":372.1,"orders":1},{"quantity":900,"price":372.05,"orders":1}],"sell":[{"quantity":100,"price":382.3,"orders":1},{"quantity":100,"price":382.35,"orders":1},{"quantity":200,"price":382.4,"orders":2},{"quantity":200,"price":382.45,"orders":1},{"quantity":100,"price":395.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":377.6,"volume":31300,"average_price":380.59,"oi":53800.0,"net_change":-17.45,"total_buy_quantity":10200.0,"total_sell_quantity":9900.0,"lower_circuit_limit":119.45,"upper_circuit_limit":670.65,"last_trade_time":"1746784754859","oi_day_high":56500.0,"oi_day_low":53600.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":18.45,"high":18.45,"low":16.8,"close":17.65},"depth":{"buy":[{"quantity":2750,"price":18.1,"orders":1},{"quantity":2750,"price":18.05,"orders":1},{"quantity":2750,"price":17.75,"orders":1},{"quantity":2750,"price":17.45,"orders":1},{"quantity":5500,"price":17.3,"orders":2}],"sell":[{"quantity":2750,"price":18.45,"orders":1},{"quantity":2750,"price":18.5,"orders":1},{"quantity":11000,"price":18.7,"orders":1},{"quantity":27500,"price":19.15,"orders":1},{"quantity":11000,"price":19.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":17.65,"volume":27500,"average_price":17.25,"oi":418000.0,"net_change":-0.85,"total_buy_quantity":242000.0,"total_sell_quantity":266750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1746783983593","oi_day_high":420750.0,"oi_day_low":415250.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":10.5,"high":13.0,"low":6.0,"close":9.65},"depth":{"buy":[{"quantity":450,"price":9.6,"orders":3},{"quantity":300,"price":9.15,"orders":2},{"quantity":150,"price":9.1,"orders":1},{"quantity":750,"price":9.05,"orders":3},{"quantity":300,"price":8.9,"orders":1}],"sell":[{"quantity":300,"price":10.3,"orders":2},{"quantity":900,"price":10.35,"orders":1},{"quantity":150,"price":10.5,"orders":1},{"quantity":150,"price":10.75,"orders":1},{"quantity":900,"price":10.8,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":9.65,"volume":105150,"average_price":10.05,"oi":218850.0,"net_change":-1.4,"total_buy_quantity":62400.0,"total_sell_quantity":35850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1746784784600","oi_day_high":219300.0,"oi_day_low":206100.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":36.0,"high":43.9,"low":27.4,"close":39.5},"depth":{"buy":[{"quantity":200,"price":39.0,"orders":1},{"quantity":200,"price":38.05,"orders":1},{"quantity":200,"price":38.0,"orders":1},{"quantity":200,"price":36.05,"orders":1},{"quantity":200,"price":36.0,"orders":1}],"sell":[{"quantity":600,"price":39.5,"orders":3},{"quantity":400,"price":40.55,"orders":1},{"quantity":400,"price":41.0,"orders":1},{"quantity":200,"price":41.5,"orders":1},{"quantity":200,"price":42.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":39.5,"volume":217000,"average_price":34.57,"oi":297800.0,"net_change":-4.7,"total_buy_quantity":115600.0,"total_sell_quantity":33200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.2,"last_trade_time":"1746784788646","oi_day_high":321000.0,"oi_day_low":278200.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":21.35,"high":24.05,"low":18.2,"close":22.8},"depth":{"buy":[{"quantity":500,"price":22.55,"orders":1},{"quantity":500,"price":22.5,"orders":1},{"quantity":500,"price":22.45,"orders":1},{"quantity":500,"price":22.4,"orders":1},{"quantity":1000,"price":22.25,"orders":2}],"sell":[{"quantity":500,"price":23.0,"orders":1},{"quantity":500,"price":23.15,"orders":1},{"quantity":500,"price":24.1,"orders":1},{"quantity":5000,"price":24.15,"orders":2},{"quantity":500,"price":24.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":22.8,"volume":225000,"average_price":20.9,"oi":208500.0,"net_change":-3.65,"total_buy_quantity":219500.0,"total_sell_quantity":97500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.2,"last_trade_time":"1746784786540","oi_day_high":216500.0,"oi_day_low":197000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":10.5,"high":11.0,"low":7.85,"close":9.05},"depth":{"buy":[{"quantity":750,"price":9.05,"orders":1},{"quantity":750,"price":9.0,"orders":1},{"quantity":750,"price":8.95,"orders":1},{"quantity":750,"price":8.65,"orders":1},{"quantity":750,"price":8.6,"orders":1}],"sell":[{"quantity":750,"price":9.2,"orders":1},{"quantity":750,"price":9.25,"orders":1},{"quantity":750,"price":9.35,"orders":1},{"quantity":1500,"price":9.4,"orders":2},{"quantity":750,"price":9.45,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":9.05,"volume":285000,"average_price":8.87,"oi":291000.0,"net_change":-2.35,"total_buy_quantity":180000.0,"total_sell_quantity":145500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1746784797316","oi_day_high":315750.0,"oi_day_low":291000.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":9.9,"high":9.9,"low":9.3,"close":9.3},"depth":{"buy":[{"quantity":5800,"price":8.5,"orders":1},{"quantity":23200,"price":8.45,"orders":1},{"quantity":58000,"price":8.4,"orders":1},{"quantity":29000,"price":8.1,"orders":1},{"quantity":23200,"price":8.0,"orders":1}],"sell":[{"quantity":11600,"price":8.95,"orders":1},{"quantity":11600,"price":9.0,"orders":2},{"quantity":5800,"price":9.1,"orders":1},{"quantity":29000,"price":9.3,"orders":1},{"quantity":11600,"price":9.45,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":9.3,"volume":40600,"average_price":9.57,"oi":3149400.0,"net_change":1.5,"total_buy_quantity":487200.0,"total_sell_quantity":614800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1746783961771","oi_day_high":3166800.0,"oi_day_low":3149400.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":564.35,"high":612.7,"low":526.6,"close":542.15},"depth":{"buy":[{"quantity":75,"price":538.75,"orders":1},{"quantity":75,"price":532.75,"orders":1},{"quantity":150,"price":532.05,"orders":1},{"quantity":75,"price":531.1,"orders":1},{"quantity":75,"price":516.35,"orders":1}],"sell":[{"quantity":75,"price":541.8,"orders":1},{"quantity":75,"price":541.85,"orders":1},{"quantity":75,"price":547.25,"orders":1},{"quantity":75,"price":552.15,"orders":1},{"quantity":75,"price":555.15,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":542.15,"volume":5700,"average_price":561.88,"oi":33450.0,"net_change":-11.45,"total_buy_quantity":7875.0,"total_sell_quantity":7650.0,"lower_circuit_limit":252.3,"upper_circuit_limit":854.9,"last_trade_time":"1746784710366","oi_day_high":34575.0,"oi_day_low":33450.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":14.0,"high":15.5,"low":10.8,"close":14.6},"depth":{"buy":[{"quantity":350,"price":14.05,"orders":1},{"quantity":350,"price":14.0,"orders":1},{"quantity":2800,"price":13.65,"orders":2},{"quantity":1750,"price":13.6,"orders":1},{"quantity":1050,"price":12.05,"orders":1}],"sell":[{"quantity":350,"price":15.05,"orders":1},{"quantity":350,"price":15.1,"orders":1},{"quantity":1750,"price":15.15,"orders":1},{"quantity":1750,"price":15.25,"orders":1},{"quantity":350,"price":15.3,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":14.6,"volume":77000,"average_price":13.05,"oi":78750.0,"net_change":-2.75,"total_buy_quantity":233450.0,"total_sell_quantity":76650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.65,"last_trade_time":"1746784721608","oi_day_high":81550.0,"oi_day_low":75250.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":67.9,"high":106.0,"low":63.0,"close":85.0},"depth":{"buy":[{"quantity":150,"price":84.25,"orders":1},{"quantity":150,"price":84.2,"orders":1},{"quantity":150,"price":84.0,"orders":1},{"quantity":150,"price":83.7,"orders":1},{"quantity":150,"price":80.9,"orders":1}],"sell":[{"quantity":300,"price":85.0,"orders":2},{"quantity":150,"price":86.5,"orders":1},{"quantity":450,"price":89.0,"orders":1},{"quantity":150,"price":89.8,"orders":1},{"quantity":150,"price":94.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":85.0,"volume":184050,"average_price":85.67,"oi":84900.0,"net_change":14.8,"total_buy_quantity":24450.0,"total_sell_quantity":19500.0,"lower_circuit_limit":9.1,"upper_circuit_limit":131.3,"last_trade_time":"1746784793005","oi_day_high":84900.0,"oi_day_low":74250.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":2.05,"high":2.05,"low":1.05,"close":1.25},"depth":{"buy":[{"quantity":55500,"price":1.2,"orders":10},{"quantity":54000,"price":1.15,"orders":12},{"quantity":76500,"price":1.1,"orders":12},{"quantity":55500,"price":1.05,"orders":15},{"quantity":33000,"price":1.0,"orders":11}],"sell":[{"quantity":27000,"price":1.3,"orders":7},{"quantity":52500,"price":1.35,"orders":5},{"quantity":67500,"price":1.4,"orders":10},{"quantity":18000,"price":1.45,"orders":6},{"quantity":12000,"price":1.5,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":1.25,"volume":1599000,"average_price":1.34,"oi":2452500.0,"net_change":-0.9,"total_buy_quantity":1012500.0,"total_sell_quantity":472500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1746784757178","oi_day_high":2602500.0,"oi_day_low":2326500.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":137.55,"high":148.45,"low":118.55,"close":126.55},"depth":{"buy":[{"quantity":150,"price":127.25,"orders":1},{"quantity":150,"price":126.6,"orders":1},{"quantity":150,"price":126.1,"orders":1},{"quantity":150,"price":125.3,"orders":1},{"quantity":150,"price":124.15,"orders":1}],"sell":[{"quantity":150,"price":129.2,"orders":1},{"quantity":150,"price":129.95,"orders":1},{"quantity":50,"price":130.0,"orders":1},{"quantity":150,"price":130.75,"orders":1},{"quantity":150,"price":131.6,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":126.55,"volume":113150,"average_price":132.81,"oi":41100.0,"net_change":10.4,"total_buy_quantity":14750.0,"total_sell_quantity":13250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":444.5,"last_trade_time":"1746784785054","oi_day_high":45000.0,"oi_day_low":41100.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":17.0,"high":27.1,"low":16.55,"close":24.5},"depth":{"buy":[{"quantity":625,"price":24.6,"orders":1},{"quantity":1250,"price":23.95,"orders":1},{"quantity":625,"price":22.45,"orders":1},{"quantity":625,"price":22.25,"orders":1},{"quantity":625,"price":22.15,"orders":1}],"sell":[{"quantity":625,"price":25.0,"orders":1},{"quantity":625,"price":25.75,"orders":1},{"quantity":625,"price":26.0,"orders":1},{"quantity":625,"price":26.5,"orders":1},{"quantity":3125,"price":27.0,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":24.5,"volume":3143750,"average_price":20.99,"oi":1161250.0,"net_change":5.15,"total_buy_quantity":355000.0,"total_sell_quantity":123750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.35,"last_trade_time":"1746784797244","oi_day_high":1171250.0,"oi_day_low":963125.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":70.0,"high":70.0,"low":54.75,"close":59.35},"depth":{"buy":[{"quantity":175,"price":59.15,"orders":1},{"quantity":175,"price":59.1,"orders":1},{"quantity":350,"price":58.15,"orders":1},{"quantity":350,"price":57.65,"orders":1},{"quantity":350,"price":57.35,"orders":1}],"sell":[{"quantity":175,"price":60.0,"orders":1},{"quantity":175,"price":60.05,"orders":1},{"quantity":350,"price":61.95,"orders":1},{"quantity":875,"price":62.0,"orders":1},{"quantity":350,"price":62.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":59.35,"volume":16800,"average_price":60.92,"oi":31675.0,"net_change":-20.45,"total_buy_quantity":20300.0,"total_sell_quantity":15750.0,"lower_circuit_limit":2.15,"upper_circuit_limit":157.45,"last_trade_time":"1746784644589","oi_day_high":32900.0,"oi_day_low":31325.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":3.0,"high":5.85,"low":2.8,"close":5.4},"depth":{"buy":[{"quantity":10500,"price":5.35,"orders":7},{"quantity":9000,"price":5.3,"orders":6},{"quantity":9750,"price":5.25,"orders":5},{"quantity":8250,"price":5.2,"orders":4},{"quantity":6000,"price":5.15,"orders":4}],"sell":[{"quantity":6000,"price":5.45,"orders":3},{"quantity":18750,"price":5.5,"orders":7},{"quantity":13500,"price":5.55,"orders":10},{"quantity":11250,"price":5.6,"orders":5},{"quantity":12000,"price":5.65,"orders":6}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":5.4,"volume":4758000,"average_price":4.77,"oi":4158000.0,"net_change":0.85,"total_buy_quantity":999750.0,"total_sell_quantity":480750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1746784795105","oi_day_high":4318500.0,"oi_day_low":4111500.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":64.0,"high":72.85,"low":63.65,"close":63.65},"depth":{"buy":[{"quantity":875,"price":58.4,"orders":1},{"quantity":8750,"price":58.35,"orders":1},{"quantity":11375,"price":57.1,"orders":2},{"quantity":2625,"price":56.95,"orders":1},{"quantity":3500,"price":56.85,"orders":1}],"sell":[{"quantity":875,"price":61.1,"orders":1},{"quantity":875,"price":61.15,"orders":1},{"quantity":20125,"price":62.35,"orders":3},{"quantity":3500,"price":62.4,"orders":1},{"quantity":4375,"price":62.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":63.65,"volume":10500,"average_price":69.76,"oi":170625.0,"net_change":5.85,"total_buy_quantity":108500.0,"total_sell_quantity":104125.0,"lower_circuit_limit":26.1,"upper_circuit_limit":89.5,"last_trade_time":"1746775613199","oi_day_high":172375.0,"oi_day_low":170625.0},"NSE_FO:NAUKRI25MAY1440PE":{"ohlc":{"open":91.5,"high":92.3,"low":91.5,"close":92.3},"depth":{"buy":[{"quantity":375,"price":85.1,"orders":1},{"quantity":750,"price":85.05,"orders":1},{"quantity":375,"price":82.7,"orders":1},{"quantity":750,"price":82.55,"orders":1},{"quantity":375,"price":81.0,"orders":1}],"sell":[{"quantity":750,"price":88.95,"orders":2},{"quantity":750,"price":89.0,"orders":2},{"quantity":375,"price":89.1,"orders":1},{"quantity":3750,"price":92.5,"orders":1},{"quantity":1125,"price":92.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY1440PE","last_price":92.3,"volume":1125,"average_price":91.78,"oi":54375.0,"net_change":-3.4,"total_buy_quantity":38625.0,"total_sell_quantity":41625.0,"lower_circuit_limit":34.3,"upper_circuit_limit":157.1,"last_trade_time":"1746764395354","oi_day_high":54375.0,"oi_day_low":54375.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":5.15,"high":5.8,"low":2.5,"close":4.35},"depth":{"buy":[{"quantity":14350,"price":4.35,"orders":5},{"quantity":1400,"price":3.0,"orders":1},{"quantity":1050,"price":2.85,"orders":1},{"quantity":350,"price":2.2,"orders":1},{"quantity":700,"price":1.65,"orders":1}],"sell":[{"quantity":350,"price":5.75,"orders":1},{"quantity":1050,"price":5.8,"orders":1},{"quantity":2800,"price":6.0,"orders":1},{"quantity":700,"price":9.0,"orders":1},{"quantity":350,"price":9.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":4.35,"volume":38150,"average_price":3.36,"oi":724150.0,"net_change":-1.55,"total_buy_quantity":73150.0,"total_sell_quantity":25900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1746783808320","oi_day_high":761250.0,"oi_day_low":724150.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":6.75,"high":7.5,"low":5.2,"close":6.85},"depth":{"buy":[{"quantity":625,"price":6.65,"orders":1},{"quantity":625,"price":6.6,"orders":1},{"quantity":1250,"price":6.55,"orders":2},{"quantity":2500,"price":6.5,"orders":4},{"quantity":1250,"price":6.45,"orders":2}],"sell":[{"quantity":1250,"price":6.85,"orders":2},{"quantity":3750,"price":6.9,"orders":2},{"quantity":1250,"price":6.95,"orders":2},{"quantity":5000,"price":7.0,"orders":4},{"quantity":625,"price":7.05,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":6.85,"volume":486250,"average_price":6.08,"oi":665625.0,"net_change":-1.7,"total_buy_quantity":425000.0,"total_sell_quantity":133750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1746784799124","oi_day_high":731250.0,"oi_day_low":665000.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":58.0,"high":62.95,"low":40.7,"close":53.8},"depth":{"buy":[{"quantity":175,"price":53.2,"orders":1},{"quantity":175,"price":53.15,"orders":1},{"quantity":350,"price":53.0,"orders":1},{"quantity":525,"price":52.3,"orders":1},{"quantity":1050,"price":52.25,"orders":1}],"sell":[{"quantity":175,"price":54.0,"orders":1},{"quantity":175,"price":54.15,"orders":1},{"quantity":875,"price":54.2,"orders":1},{"quantity":1750,"price":54.55,"orders":1},{"quantity":2100,"price":54.6,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":53.8,"volume":947800,"average_price":51.23,"oi":447475.0,"net_change":5.9,"total_buy_quantity":158025.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.2,"last_trade_time":"1746784786679","oi_day_high":459200.0,"oi_day_low":419300.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":11.75,"high":13.4,"low":7.65,"close":9.45},"depth":{"buy":[{"quantity":825,"price":9.3,"orders":1},{"quantity":825,"price":9.25,"orders":1},{"quantity":825,"price":9.15,"orders":1},{"quantity":825,"price":9.05,"orders":1},{"quantity":825,"price":9.0,"orders":1}],"sell":[{"quantity":825,"price":9.45,"orders":1},{"quantity":1650,"price":9.5,"orders":2},{"quantity":2475,"price":9.55,"orders":2},{"quantity":825,"price":9.6,"orders":1},{"quantity":825,"price":9.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":9.45,"volume":1447875,"average_price":9.36,"oi":996600.0,"net_change":-6.35,"total_buy_quantity":489225.0,"total_sell_quantity":164175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1746784797587","oi_day_high":997425.0,"oi_day_low":768900.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":46.05,"high":52.0,"low":41.9,"close":43.65},"depth":{"buy":[{"quantity":1400,"price":43.3,"orders":2},{"quantity":350,"price":43.25,"orders":1},{"quantity":1050,"price":43.15,"orders":1},{"quantity":350,"price":43.1,"orders":1},{"quantity":1050,"price":42.1,"orders":1}],"sell":[{"quantity":350,"price":43.85,"orders":1},{"quantity":350,"price":43.9,"orders":1},{"quantity":2800,"price":44.0,"orders":1},{"quantity":700,"price":44.55,"orders":1},{"quantity":350,"price":44.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":43.65,"volume":492450,"average_price":45.81,"oi":365050.0,"net_change":2.9,"total_buy_quantity":73850.0,"total_sell_quantity":78050.0,"lower_circuit_limit":4.75,"upper_circuit_limit":76.75,"last_trade_time":"1746784780430","oi_day_high":381500.0,"oi_day_low":333550.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":8.0,"high":11.4,"low":7.1,"close":9.7},"depth":{"buy":[{"quantity":734,"price":9.7,"orders":1},{"quantity":367,"price":9.55,"orders":1},{"quantity":734,"price":9.5,"orders":2},{"quantity":2936,"price":9.45,"orders":4},{"quantity":734,"price":9.4,"orders":2}],"sell":[{"quantity":734,"price":9.75,"orders":1},{"quantity":1835,"price":9.85,"orders":4},{"quantity":367,"price":9.9,"orders":1},{"quantity":367,"price":9.95,"orders":1},{"quantity":4771,"price":10.0,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":9.7,"volume":401131,"average_price":8.49,"oi":760424.0,"net_change":-2.1,"total_buy_quantity":182032.0,"total_sell_quantity":92484.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1746784795079","oi_day_high":798959.0,"oi_day_low":746478.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":60.35,"high":60.35,"low":47.1,"close":49.2},"depth":{"buy":[{"quantity":1450,"price":48.65,"orders":2},{"quantity":725,"price":48.6,"orders":1},{"quantity":725,"price":48.55,"orders":1},{"quantity":725,"price":48.5,"orders":1},{"quantity":725,"price":48.45,"orders":1}],"sell":[{"quantity":725,"price":50.05,"orders":1},{"quantity":725,"price":50.1,"orders":1},{"quantity":725,"price":50.65,"orders":1},{"quantity":725,"price":50.75,"orders":1},{"quantity":725,"price":51.05,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":49.2,"volume":13050,"average_price":49.19,"oi":174000.0,"net_change":-4.75,"total_buy_quantity":88450.0,"total_sell_quantity":101500.0,"lower_circuit_limit":22.35,"upper_circuit_limit":85.55,"last_trade_time":"1746784563822","oi_day_high":179075.0,"oi_day_low":173275.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":6.9,"high":7.6,"low":5.35,"close":5.85},"depth":{"buy":[{"quantity":1600,"price":6.15,"orders":2},{"quantity":800,"price":6.1,"orders":1},{"quantity":2400,"price":6.05,"orders":2},{"quantity":800,"price":6.0,"orders":1},{"quantity":4800,"price":5.95,"orders":2}],"sell":[{"quantity":800,"price":6.3,"orders":1},{"quantity":2400,"price":6.35,"orders":2},{"quantity":800,"price":6.4,"orders":1},{"quantity":800,"price":6.45,"orders":1},{"quantity":800,"price":6.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":5.85,"volume":221600,"average_price":6.15,"oi":264800.0,"net_change":-3.75,"total_buy_quantity":478400.0,"total_sell_quantity":136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1746784627581","oi_day_high":268000.0,"oi_day_low":206400.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":2.4,"high":2.7,"low":2.15,"close":2.4},"depth":{"buy":[{"quantity":19400,"price":2.35,"orders":5},{"quantity":48500,"price":2.3,"orders":11},{"quantity":41225,"price":2.25,"orders":8},{"quantity":65475,"price":2.2,"orders":9},{"quantity":43650,"price":2.15,"orders":8}],"sell":[{"quantity":16975,"price":2.4,"orders":6},{"quantity":9700,"price":2.45,"orders":3},{"quantity":21825,"price":2.5,"orders":7},{"quantity":38800,"price":2.55,"orders":6},{"quantity":16975,"price":2.6,"orders":6}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":2.4,"volume":3072475,"average_price":2.38,"oi":2415300.0,"net_change":-0.8,"total_buy_quantity":1285250.0,"total_sell_quantity":700825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1746784797035","oi_day_high":2538975.0,"oi_day_low":2291625.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":300.0,"high":394.8,"low":278.6,"close":305.05},"depth":{"buy":[{"quantity":50,"price":298.95,"orders":1},{"quantity":100,"price":298.9,"orders":1},{"quantity":50,"price":295.4,"orders":1},{"quantity":200,"price":290.0,"orders":4},{"quantity":50,"price":288.0,"orders":1}],"sell":[{"quantity":50,"price":308.5,"orders":1},{"quantity":50,"price":308.75,"orders":1},{"quantity":50,"price":315.0,"orders":1},{"quantity":50,"price":320.0,"orders":1},{"quantity":100,"price":323.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":305.05,"volume":193700,"average_price":319.7,"oi":137000.0,"net_change":-127.05,"total_buy_quantity":17700.0,"total_sell_quantity":9600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":895.15,"last_trade_time":"1746784798205","oi_day_high":143950.0,"oi_day_low":135000.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":29.45,"high":35.85,"low":23.8,"close":26.85},"depth":{"buy":[{"quantity":450,"price":26.25,"orders":1},{"quantity":450,"price":26.2,"orders":1},{"quantity":450,"price":26.05,"orders":1},{"quantity":450,"price":25.8,"orders":1},{"quantity":450,"price":25.55,"orders":1}],"sell":[{"quantity":450,"price":27.25,"orders":1},{"quantity":450,"price":28.0,"orders":1},{"quantity":450,"price":28.5,"orders":1},{"quantity":2250,"price":30.5,"orders":1},{"quantity":450,"price":31.15,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":26.85,"volume":118800,"average_price":27.39,"oi":94950.0,"net_change":-16.0,"total_buy_quantity":115200.0,"total_sell_quantity":56250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.8,"last_trade_time":"1746784795023","oi_day_high":99000.0,"oi_day_low":89100.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":768.95,"high":846.35,"low":768.95,"close":836.6},"depth":{"buy":[{"quantity":350,"price":815.65,"orders":1},{"quantity":50,"price":815.6,"orders":1},{"quantity":100,"price":815.5,"orders":2},{"quantity":500,"price":815.3,"orders":1},{"quantity":200,"price":815.0,"orders":1}],"sell":[{"quantity":150,"price":908.8,"orders":1},{"quantity":100,"price":908.85,"orders":2},{"quantity":550,"price":908.9,"orders":2},{"quantity":500,"price":908.95,"orders":1},{"quantity":250,"price":909.15,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":836.6,"volume":3700,"average_price":835.48,"oi":47850.0,"net_change":153.6,"total_buy_quantity":5500.0,"total_sell_quantity":5050.0,"lower_circuit_limit":303.2,"upper_circuit_limit":1062.8,"last_trade_time":"1746780422186","oi_day_high":50850.0,"oi_day_low":47850.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":63.95,"high":72.55,"low":53.0,"close":66.8},"depth":{"buy":[{"quantity":325,"price":65.9,"orders":1},{"quantity":325,"price":64.45,"orders":1},{"quantity":1625,"price":64.4,"orders":1},{"quantity":325,"price":64.0,"orders":1},{"quantity":325,"price":63.9,"orders":1}],"sell":[{"quantity":325,"price":68.0,"orders":1},{"quantity":325,"price":68.2,"orders":1},{"quantity":325,"price":68.25,"orders":1},{"quantity":325,"price":68.3,"orders":1},{"quantity":325,"price":68.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":66.8,"volume":78975,"average_price":63.22,"oi":63375.0,"net_change":2.75,"total_buy_quantity":52975.0,"total_sell_quantity":58175.0,"lower_circuit_limit":1.4,"upper_circuit_limit":126.7,"last_trade_time":"1746784523040","oi_day_high":66300.0,"oi_day_low":56225.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":250.05,"high":250.05,"low":234.15,"close":236.8},"depth":{"buy":[{"quantity":150,"price":260.1,"orders":1},{"quantity":300,"price":260.05,"orders":1},{"quantity":300,"price":255.05,"orders":1},{"quantity":750,"price":248.9,"orders":1},{"quantity":450,"price":246.75,"orders":1}],"sell":[{"quantity":150,"price":271.45,"orders":1},{"quantity":300,"price":271.5,"orders":2},{"quantity":150,"price":271.55,"orders":1},{"quantity":1050,"price":275.85,"orders":2},{"quantity":1500,"price":281.8,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":236.8,"volume":600,"average_price":240.3,"oi":6600.0,"net_change":-43.35,"total_buy_quantity":8550.0,"total_sell_quantity":15450.0,"lower_circuit_limit":109.25,"upper_circuit_limit":451.05,"last_trade_time":"1746766205844","oi_day_high":6750.0,"oi_day_low":6600.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":40.65,"high":46.85,"low":25.4,"close":25.95},"depth":{"buy":[{"quantity":950,"price":25.7,"orders":1},{"quantity":1900,"price":25.5,"orders":1},{"quantity":950,"price":25.2,"orders":1},{"quantity":1900,"price":25.15,"orders":1},{"quantity":6650,"price":24.3,"orders":2}],"sell":[{"quantity":950,"price":25.95,"orders":1},{"quantity":950,"price":26.0,"orders":1},{"quantity":950,"price":26.1,"orders":1},{"quantity":950,"price":26.2,"orders":1},{"quantity":1900,"price":26.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":25.95,"volume":1236900,"average_price":33.79,"oi":421800.0,"net_change":-10.9,"total_buy_quantity":152000.0,"total_sell_quantity":198550.0,"lower_circuit_limit":12.05,"upper_circuit_limit":61.65,"last_trade_time":"1746784794220","oi_day_high":456950.0,"oi_day_low":337250.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":2.1,"high":3.45,"low":1.6,"close":2.8},"depth":{"buy":[{"quantity":13500,"price":2.75,"orders":2},{"quantity":60750,"price":2.7,"orders":6},{"quantity":128250,"price":2.65,"orders":7},{"quantity":67500,"price":2.6,"orders":5},{"quantity":60750,"price":2.55,"orders":5}],"sell":[{"quantity":74250,"price":2.8,"orders":7},{"quantity":202500,"price":2.85,"orders":9},{"quantity":148500,"price":2.9,"orders":7},{"quantity":94500,"price":2.95,"orders":6},{"quantity":33750,"price":3.0,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":2.8,"volume":7121250,"average_price":2.7,"oi":3111750.0,"net_change":0.7,"total_buy_quantity":4590000.0,"total_sell_quantity":1741500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1746784782657","oi_day_high":3584250.0,"oi_day_low":2922750.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":15.55,"high":18.2,"low":12.65,"close":17.0},"depth":{"buy":[{"quantity":325,"price":16.85,"orders":1},{"quantity":325,"price":16.8,"orders":1},{"quantity":325,"price":16.75,"orders":1},{"quantity":650,"price":16.7,"orders":2},{"quantity":325,"price":16.65,"orders":1}],"sell":[{"quantity":650,"price":17.2,"orders":2},{"quantity":650,"price":17.3,"orders":2},{"quantity":325,"price":17.35,"orders":1},{"quantity":325,"price":17.4,"orders":1},{"quantity":325,"price":17.45,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":17.0,"volume":221650,"average_price":16.15,"oi":376350.0,"net_change":-3.3,"total_buy_quantity":195975.0,"total_sell_quantity":63050.0,"lower_circuit_limit":0.3,"upper_circuit_limit":40.3,"last_trade_time":"1746784772811","oi_day_high":378300.0,"oi_day_low":356200.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":79.4,"high":81.05,"low":57.1,"close":59.35},"depth":{"buy":[{"quantity":275,"price":58.1,"orders":1},{"quantity":275,"price":58.05,"orders":1},{"quantity":275,"price":57.65,"orders":1},{"quantity":275,"price":57.15,"orders":1},{"quantity":275,"price":57.1,"orders":1}],"sell":[{"quantity":275,"price":59.3,"orders":1},{"quantity":275,"price":59.35,"orders":1},{"quantity":275,"price":59.85,"orders":1},{"quantity":3025,"price":64.15,"orders":3},{"quantity":275,"price":66.4,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":59.35,"volume":66000,"average_price":67.66,"oi":73700.0,"net_change":-9.05,"total_buy_quantity":54450.0,"total_sell_quantity":36575.0,"lower_circuit_limit":25.45,"upper_circuit_limit":111.35,"last_trade_time":"1746784716090","oi_day_high":79475.0,"oi_day_low":73425.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":181.85,"high":220.0,"low":168.1,"close":167.45},"depth":{"buy":[{"quantity":675,"price":166.1,"orders":3},{"quantity":450,"price":166.05,"orders":1},{"quantity":225,"price":165.4,"orders":1},{"quantity":225,"price":165.35,"orders":1},{"quantity":225,"price":163.45,"orders":1}],"sell":[{"quantity":450,"price":169.0,"orders":2},{"quantity":450,"price":169.05,"orders":2},{"quantity":900,"price":173.5,"orders":1},{"quantity":900,"price":173.65,"orders":1},{"quantity":2475,"price":182.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":167.45,"volume":30600,"average_price":212.17,"oi":104850.0,"net_change":6.4,"total_buy_quantity":14625.0,"total_sell_quantity":23175.0,"lower_circuit_limit":58.9,"upper_circuit_limit":263.2,"last_trade_time":"1746784793026","oi_day_high":110700.0,"oi_day_low":104400.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":600.0,"high":709.05,"low":600.0,"close":709.05},"depth":{"buy":[{"quantity":125,"price":645.4,"orders":1},{"quantity":125,"price":645.35,"orders":1},{"quantity":125,"price":645.3,"orders":1},{"quantity":250,"price":645.05,"orders":1},{"quantity":500,"price":629.6,"orders":1}],"sell":[{"quantity":125,"price":652.35,"orders":1},{"quantity":250,"price":652.4,"orders":2},{"quantity":250,"price":652.45,"orders":1},{"quantity":250,"price":659.95,"orders":1},{"quantity":500,"price":663.85,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":709.05,"volume":1500,"average_price":652.68,"oi":97500.0,"net_change":155.6,"total_buy_quantity":9000.0,"total_sell_quantity":13875.0,"lower_circuit_limit":232.55,"upper_circuit_limit":1156.75,"last_trade_time":"1746778158437","oi_day_high":97500.0,"oi_day_low":97250.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":270.0,"high":295.6,"low":242.0,"close":295.6},"depth":{"buy":[{"quantity":150,"price":271.5,"orders":1},{"quantity":900,"price":259.5,"orders":1},{"quantity":1050,"price":232.2,"orders":2},{"quantity":1500,"price":230.85,"orders":1},{"quantity":1500,"price":230.7,"orders":1}],"sell":[{"quantity":300,"price":300.95,"orders":2},{"quantity":150,"price":301.0,"orders":1},{"quantity":900,"price":330.9,"orders":1},{"quantity":6000,"price":334.55,"orders":1},{"quantity":1350,"price":370.6,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":295.6,"volume":5550,"average_price":265.95,"oi":38400.0,"net_change":-12.6,"total_buy_quantity":14250.0,"total_sell_quantity":8850.0,"lower_circuit_limit":82.2,"upper_circuit_limit":534.2,"last_trade_time":"1746784656409","oi_day_high":38550.0,"oi_day_low":37650.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":33.25,"high":44.9,"low":31.15,"close":37.05},"depth":{"buy":[{"quantity":475,"price":37.8,"orders":1},{"quantity":1425,"price":37.7,"orders":2},{"quantity":475,"price":37.6,"orders":1},{"quantity":950,"price":37.55,"orders":1},{"quantity":475,"price":37.5,"orders":1}],"sell":[{"quantity":2375,"price":38.0,"orders":4},{"quantity":475,"price":38.15,"orders":1},{"quantity":475,"price":38.2,"orders":1},{"quantity":475,"price":38.8,"orders":1},{"quantity":2375,"price":38.85,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":37.05,"volume":1867225,"average_price":38.67,"oi":741000.0,"net_change":7.15,"total_buy_quantity":284050.0,"total_sell_quantity":96900.0,"lower_circuit_limit":1.0,"upper_circuit_limit":90.05,"last_trade_time":"1746784796302","oi_day_high":749075.0,"oi_day_low":641250.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":0.95,"high":1.25,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":62468,"price":0.75,"orders":10},{"quantity":142784,"price":0.7,"orders":15},{"quantity":71392,"price":0.65,"orders":9},{"quantity":75854,"price":0.6,"orders":8},{"quantity":62468,"price":0.55,"orders":6}],"sell":[{"quantity":26772,"price":0.85,"orders":5},{"quantity":40158,"price":0.9,"orders":7},{"quantity":75854,"price":0.95,"orders":9},{"quantity":66930,"price":1.0,"orders":10},{"quantity":35696,"price":1.05,"orders":5}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":0.8,"volume":2293468,"average_price":0.91,"oi":4515544.0,"net_change":-0.35,"total_buy_quantity":1704484.0,"total_sell_quantity":1115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1746784741079","oi_day_high":4564626.0,"oi_day_low":4171970.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":0.65,"high":2.6,"low":0.6,"close":2.35},"depth":{"buy":[{"quantity":130000,"price":2.3,"orders":3},{"quantity":468000,"price":2.25,"orders":7},{"quantity":598000,"price":2.2,"orders":4},{"quantity":52000,"price":2.15,"orders":1},{"quantity":78000,"price":2.1,"orders":3}],"sell":[{"quantity":52000,"price":2.4,"orders":2},{"quantity":104000,"price":2.45,"orders":2},{"quantity":78000,"price":2.5,"orders":3},{"quantity":208000,"price":2.55,"orders":4},{"quantity":520000,"price":2.6,"orders":7}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":2.35,"volume":136630000,"average_price":1.36,"oi":3.0238E7,"net_change":1.55,"total_buy_quantity":3.2682E7,"total_sell_quantity":3536000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1746784795033","oi_day_high":4.147E7,"oi_day_low":3.0238E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":0.9,"high":1.1,"low":0.75,"close":1.05},"depth":{"buy":[{"quantity":81000,"price":1.0,"orders":3},{"quantity":189000,"price":0.95,"orders":9},{"quantity":297000,"price":0.9,"orders":8},{"quantity":256500,"price":0.85,"orders":9},{"quantity":189000,"price":0.8,"orders":9}],"sell":[{"quantity":108000,"price":1.05,"orders":6},{"quantity":270000,"price":1.1,"orders":10},{"quantity":135000,"price":1.15,"orders":7},{"quantity":121500,"price":1.2,"orders":4},{"quantity":81000,"price":1.25,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":1.05,"volume":6682500,"average_price":0.94,"oi":5130000.0,"net_change":0.1,"total_buy_quantity":6912000.0,"total_sell_quantity":2551500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1746784751706","oi_day_high":5589000.0,"oi_day_low":4981500.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":372.05,"high":430.15,"low":372.0,"close":430.15},"depth":{"buy":[{"quantity":125,"price":423.15,"orders":1},{"quantity":125,"price":423.1,"orders":1},{"quantity":250,"price":423.05,"orders":1},{"quantity":250,"price":414.05,"orders":1},{"quantity":250,"price":405.05,"orders":1}],"sell":[{"quantity":750,"price":449.1,"orders":2},{"quantity":125,"price":449.15,"orders":1},{"quantity":125,"price":449.25,"orders":1},{"quantity":125,"price":449.35,"orders":1},{"quantity":125,"price":449.6,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":430.15,"volume":500,"average_price":390.87,"oi":11875.0,"net_change":110.35,"total_buy_quantity":10500.0,"total_sell_quantity":5875.0,"lower_circuit_limit":109.15,"upper_circuit_limit":530.45,"last_trade_time":"1746768483144","oi_day_high":11875.0,"oi_day_low":11625.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":0.65,"high":0.75,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":58100,"price":0.5,"orders":7},{"quantity":66400,"price":0.45,"orders":9},{"quantity":58100,"price":0.4,"orders":5},{"quantity":45650,"price":0.35,"orders":6},{"quantity":49800,"price":0.3,"orders":8}],"sell":[{"quantity":20750,"price":0.55,"orders":4},{"quantity":37350,"price":0.6,"orders":4},{"quantity":45650,"price":0.65,"orders":5},{"quantity":37350,"price":0.7,"orders":5},{"quantity":37350,"price":0.75,"orders":7}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":0.55,"volume":2950650,"average_price":0.48,"oi":4643850.0,"net_change":-0.15,"total_buy_quantity":1606050.0,"total_sell_quantity":962800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1746784781288","oi_day_high":4714400.0,"oi_day_low":4245450.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":16.65,"high":20.1,"low":13.9,"close":19.05},"depth":{"buy":[{"quantity":1075,"price":18.95,"orders":1},{"quantity":1075,"price":18.9,"orders":1},{"quantity":1075,"price":18.85,"orders":1},{"quantity":1075,"price":18.65,"orders":1},{"quantity":1075,"price":18.6,"orders":1}],"sell":[{"quantity":1075,"price":19.3,"orders":1},{"quantity":1075,"price":19.35,"orders":1},{"quantity":5375,"price":19.55,"orders":1},{"quantity":1075,"price":19.6,"orders":1},{"quantity":5375,"price":19.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":19.05,"volume":607375,"average_price":17.78,"oi":279500.0,"net_change":2.25,"total_buy_quantity":174150.0,"total_sell_quantity":80625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1746784781108","oi_day_high":280575.0,"oi_day_low":238650.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":33.3,"high":37.6,"low":27.85,"close":28.35},"depth":{"buy":[{"quantity":2700,"price":28.05,"orders":2},{"quantity":1350,"price":27.9,"orders":1},{"quantity":1350,"price":27.7,"orders":1},{"quantity":2700,"price":27.6,"orders":1},{"quantity":1350,"price":27.55,"orders":1}],"sell":[{"quantity":1350,"price":28.25,"orders":1},{"quantity":1350,"price":28.35,"orders":1},{"quantity":1350,"price":28.4,"orders":1},{"quantity":2700,"price":29.15,"orders":1},{"quantity":1350,"price":29.2,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":28.35,"volume":106650,"average_price":34.38,"oi":692550.0,"net_change":-1.0,"total_buy_quantity":164700.0,"total_sell_quantity":152550.0,"lower_circuit_limit":9.35,"upper_circuit_limit":49.35,"last_trade_time":"1746784797059","oi_day_high":699300.0,"oi_day_low":691200.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":100.05,"high":132.4,"low":64.5,"close":74.65},"depth":{"buy":[{"quantity":100,"price":73.25,"orders":1},{"quantity":100,"price":73.05,"orders":1},{"quantity":100,"price":73.0,"orders":1},{"quantity":100,"price":71.05,"orders":1},{"quantity":100,"price":71.0,"orders":1}],"sell":[{"quantity":100,"price":74.7,"orders":1},{"quantity":100,"price":74.85,"orders":1},{"quantity":300,"price":74.9,"orders":1},{"quantity":100,"price":74.95,"orders":1},{"quantity":300,"price":75.0,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":74.65,"volume":506800,"average_price":87.8,"oi":131000.0,"net_change":-134.75,"total_buy_quantity":21300.0,"total_sell_quantity":21800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":408.65,"last_trade_time":"1746784788123","oi_day_high":144300.0,"oi_day_low":120400.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":14.15,"high":14.75,"low":11.85,"close":12.1},"depth":{"buy":[{"quantity":6000,"price":12.25,"orders":2},{"quantity":14000,"price":12.2,"orders":3},{"quantity":4000,"price":12.15,"orders":2},{"quantity":4000,"price":12.1,"orders":2},{"quantity":4000,"price":12.05,"orders":2}],"sell":[{"quantity":4000,"price":12.4,"orders":2},{"quantity":2000,"price":12.45,"orders":1},{"quantity":2000,"price":12.5,"orders":1},{"quantity":2000,"price":12.55,"orders":1},{"quantity":2000,"price":12.6,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":12.1,"volume":1954000,"average_price":13.48,"oi":1450000.0,"net_change":0.05,"total_buy_quantity":240000.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1746784776416","oi_day_high":1478000.0,"oi_day_low":1400000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":13.05,"high":13.05,"low":12.35,"close":12.45},"depth":{"buy":[{"quantity":8000,"price":10.75,"orders":1},{"quantity":32000,"price":10.7,"orders":1},{"quantity":24000,"price":10.6,"orders":1},{"quantity":80000,"price":10.55,"orders":1},{"quantity":40000,"price":9.95,"orders":1}],"sell":[{"quantity":16000,"price":10.95,"orders":1},{"quantity":8000,"price":11.1,"orders":1},{"quantity":48000,"price":11.15,"orders":4},{"quantity":40000,"price":11.45,"orders":1},{"quantity":80000,"price":11.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":12.45,"volume":48000,"average_price":12.55,"oi":1728000.0,"net_change":0.6,"total_buy_quantity":592000.0,"total_sell_quantity":672000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1746763191220","oi_day_high":1744000.0,"oi_day_low":1728000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":44.95,"high":64.2,"low":39.6,"close":58.0},"depth":{"buy":[{"quantity":425,"price":57.45,"orders":1},{"quantity":425,"price":57.4,"orders":1},{"quantity":425,"price":57.0,"orders":1},{"quantity":425,"price":56.8,"orders":1},{"quantity":425,"price":56.45,"orders":1}],"sell":[{"quantity":425,"price":57.8,"orders":1},{"quantity":425,"price":58.25,"orders":1},{"quantity":3400,"price":58.3,"orders":1},{"quantity":1275,"price":59.95,"orders":1},{"quantity":850,"price":60.0,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":58.0,"volume":854250,"average_price":52.76,"oi":433075.0,"net_change":8.5,"total_buy_quantity":76925.0,"total_sell_quantity":99450.0,"lower_circuit_limit":9.7,"upper_circuit_limit":89.3,"last_trade_time":"1746784784688","oi_day_high":434775.0,"oi_day_low":407575.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":105.15,"high":105.15,"low":82.55,"close":95.0},"depth":{"buy":[{"quantity":800,"price":93.4,"orders":2},{"quantity":400,"price":93.35,"orders":1},{"quantity":400,"price":93.3,"orders":1},{"quantity":400,"price":93.0,"orders":1},{"quantity":400,"price":92.95,"orders":1}],"sell":[{"quantity":400,"price":94.9,"orders":1},{"quantity":400,"price":95.0,"orders":1},{"quantity":400,"price":96.8,"orders":1},{"quantity":1600,"price":97.15,"orders":1},{"quantity":400,"price":98.3,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":95.0,"volume":70400,"average_price":91.56,"oi":276000.0,"net_change":-10.2,"total_buy_quantity":37200.0,"total_sell_quantity":26000.0,"lower_circuit_limit":29.5,"upper_circuit_limit":180.9,"last_trade_time":"1746784799696","oi_day_high":276400.0,"oi_day_low":268000.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":10.15,"high":10.3,"low":7.45,"close":7.5},"depth":{"buy":[{"quantity":4425,"price":7.45,"orders":1},{"quantity":17700,"price":7.4,"orders":3},{"quantity":17700,"price":7.35,"orders":3},{"quantity":13275,"price":7.3,"orders":2},{"quantity":17700,"price":7.25,"orders":3}],"sell":[{"quantity":4425,"price":7.55,"orders":1},{"quantity":4425,"price":7.6,"orders":1},{"quantity":4425,"price":7.7,"orders":1},{"quantity":4425,"price":7.75,"orders":1},{"quantity":8850,"price":7.8,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":7.5,"volume":858450,"average_price":8.56,"oi":292050.0,"net_change":-4.1,"total_buy_quantity":420375.0,"total_sell_quantity":424800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1746784644181","oi_day_high":380550.0,"oi_day_low":230100.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":66.3,"high":81.95,"low":57.85,"close":62.4},"depth":{"buy":[{"quantity":700,"price":61.0,"orders":2},{"quantity":350,"price":60.9,"orders":1},{"quantity":350,"price":60.65,"orders":1},{"quantity":350,"price":58.4,"orders":1},{"quantity":350,"price":56.4,"orders":1}],"sell":[{"quantity":350,"price":62.7,"orders":1},{"quantity":350,"price":62.75,"orders":1},{"quantity":350,"price":65.5,"orders":1},{"quantity":350,"price":67.7,"orders":1},{"quantity":1400,"price":67.75,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":62.4,"volume":139650,"average_price":67.81,"oi":107100.0,"net_change":1.25,"total_buy_quantity":22050.0,"total_sell_quantity":39200.0,"lower_circuit_limit":20.6,"upper_circuit_limit":101.7,"last_trade_time":"1746784597079","oi_day_high":125650.0,"oi_day_low":103950.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":68.0,"high":68.0,"low":61.7,"close":67.15},"depth":{"buy":[{"quantity":1000,"price":61.8,"orders":1},{"quantity":1000,"price":61.75,"orders":1},{"quantity":3000,"price":60.75,"orders":1},{"quantity":4000,"price":60.55,"orders":1},{"quantity":10000,"price":60.15,"orders":1}],"sell":[{"quantity":2000,"price":64.25,"orders":2},{"quantity":1000,"price":64.45,"orders":1},{"quantity":5000,"price":65.65,"orders":1},{"quantity":3000,"price":66.05,"orders":1},{"quantity":4000,"price":66.75,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":67.15,"volume":15000,"average_price":64.92,"oi":145000.0,"net_change":8.5,"total_buy_quantity":95000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":26.55,"upper_circuit_limit":90.75,"last_trade_time":"1746784020271","oi_day_high":146000.0,"oi_day_low":145000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":599.9,"high":658.3,"low":405.2,"close":415.0},"depth":{"buy":[{"quantity":75,"price":420.55,"orders":1},{"quantity":225,"price":420.5,"orders":1},{"quantity":75,"price":400.05,"orders":1},{"quantity":75,"price":400.0,"orders":1},{"quantity":300,"price":382.95,"orders":1}],"sell":[{"quantity":150,"price":461.2,"orders":2},{"quantity":225,"price":461.25,"orders":1},{"quantity":75,"price":468.35,"orders":1},{"quantity":300,"price":468.4,"orders":1},{"quantity":75,"price":484.3,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":415.0,"volume":12375,"average_price":481.37,"oi":6600.0,"net_change":-158.45,"total_buy_quantity":10050.0,"total_sell_quantity":4425.0,"lower_circuit_limit":100.45,"upper_circuit_limit":1046.45,"last_trade_time":"1746784789155","oi_day_high":7575.0,"oi_day_low":5475.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":17.5,"high":21.2,"low":17.15,"close":17.75},"depth":{"buy":[{"quantity":5250,"price":17.5,"orders":2},{"quantity":7875,"price":17.4,"orders":3},{"quantity":5250,"price":17.35,"orders":2},{"quantity":5250,"price":17.3,"orders":2},{"quantity":26250,"price":17.2,"orders":2}],"sell":[{"quantity":5250,"price":17.65,"orders":2},{"quantity":5250,"price":17.7,"orders":2},{"quantity":10500,"price":17.75,"orders":4},{"quantity":5250,"price":17.8,"orders":2},{"quantity":2625,"price":17.85,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":17.75,"volume":359625,"average_price":19.01,"oi":3121125.0,"net_change":0.3,"total_buy_quantity":338625.0,"total_sell_quantity":341250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1746784758611","oi_day_high":3157875.0,"oi_day_low":3118500.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":266.8,"high":335.0,"low":243.65,"close":290.55},"depth":{"buy":[{"quantity":100,"price":289.3,"orders":1},{"quantity":100,"price":289.15,"orders":1},{"quantity":100,"price":288.05,"orders":1},{"quantity":100,"price":288.0,"orders":1},{"quantity":100,"price":287.0,"orders":1}],"sell":[{"quantity":100,"price":292.05,"orders":1},{"quantity":100,"price":292.1,"orders":1},{"quantity":100,"price":292.15,"orders":1},{"quantity":100,"price":292.2,"orders":1},{"quantity":100,"price":292.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":290.55,"volume":90200,"average_price":293.05,"oi":206500.0,"net_change":52.2,"total_buy_quantity":10200.0,"total_sell_quantity":9400.0,"lower_circuit_limit":30.55,"upper_circuit_limit":672.25,"last_trade_time":"1746784771433","oi_day_high":216600.0,"oi_day_low":206500.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":3.75,"high":4.95,"low":2.8,"close":3.4},"depth":{"buy":[{"quantity":10000,"price":3.3,"orders":5},{"quantity":9000,"price":3.25,"orders":4},{"quantity":11000,"price":3.2,"orders":6},{"quantity":14000,"price":3.15,"orders":6},{"quantity":6000,"price":3.1,"orders":5}],"sell":[{"quantity":3000,"price":3.4,"orders":3},{"quantity":3000,"price":3.45,"orders":3},{"quantity":7000,"price":3.5,"orders":6},{"quantity":14000,"price":3.55,"orders":6},{"quantity":5000,"price":3.6,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":3.4,"volume":1743000,"average_price":3.38,"oi":1538000.0,"net_change":-2.9,"total_buy_quantity":646000.0,"total_sell_quantity":276000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1746784787986","oi_day_high":1564000.0,"oi_day_low":1483000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":11.85,"high":11.85,"low":6.5,"close":8.8},"depth":{"buy":[{"quantity":5000,"price":8.8,"orders":2},{"quantity":2500,"price":8.75,"orders":1},{"quantity":17500,"price":8.7,"orders":2},{"quantity":7500,"price":8.65,"orders":2},{"quantity":2500,"price":8.6,"orders":1}],"sell":[{"quantity":2500,"price":8.95,"orders":1},{"quantity":5000,"price":9.0,"orders":2},{"quantity":2500,"price":9.1,"orders":1},{"quantity":2500,"price":9.15,"orders":1},{"quantity":27500,"price":9.2,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":8.8,"volume":1460000,"average_price":9.16,"oi":545000.0,"net_change":0.65,"total_buy_quantity":537500.0,"total_sell_quantity":297500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1746784797706","oi_day_high":582500.0,"oi_day_low":445000.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":0.8,"high":0.85,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":52875,"price":0.55,"orders":8},{"quantity":77550,"price":0.5,"orders":11},{"quantity":38775,"price":0.45,"orders":4},{"quantity":31725,"price":0.4,"orders":4},{"quantity":197400,"price":0.35,"orders":5}],"sell":[{"quantity":38775,"price":0.65,"orders":8},{"quantity":38775,"price":0.7,"orders":7},{"quantity":42300,"price":0.75,"orders":8},{"quantity":10575,"price":0.8,"orders":1},{"quantity":38775,"price":0.85,"orders":5}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":0.65,"volume":1096275,"average_price":0.64,"oi":2573250.0,"net_change":-0.3,"total_buy_quantity":2076225.0,"total_sell_quantity":659175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1746784787208","oi_day_high":2573250.0,"oi_day_low":2386425.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":40.0,"high":44.1,"low":25.4,"close":26.1},"depth":{"buy":[{"quantity":7700,"price":26.0,"orders":2},{"quantity":700,"price":25.95,"orders":1},{"quantity":1400,"price":25.85,"orders":2},{"quantity":700,"price":25.7,"orders":1},{"quantity":700,"price":25.5,"orders":1}],"sell":[{"quantity":1400,"price":26.1,"orders":2},{"quantity":1400,"price":26.2,"orders":1},{"quantity":700,"price":26.35,"orders":1},{"quantity":1400,"price":26.4,"orders":1},{"quantity":700,"price":26.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":26.1,"volume":4539500,"average_price":32.05,"oi":1527400.0,"net_change":-26.8,"total_buy_quantity":279300.0,"total_sell_quantity":254100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.4,"last_trade_time":"1746784797231","oi_day_high":1527400.0,"oi_day_low":1166900.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":20.15,"high":20.6,"low":16.65,"close":16.55},"depth":{"buy":[{"quantity":3550,"price":16.55,"orders":2},{"quantity":3550,"price":16.5,"orders":2},{"quantity":3550,"price":16.45,"orders":2},{"quantity":1775,"price":16.4,"orders":1},{"quantity":1775,"price":16.35,"orders":1}],"sell":[{"quantity":1775,"price":16.75,"orders":1},{"quantity":1775,"price":16.8,"orders":1},{"quantity":1775,"price":16.85,"orders":1},{"quantity":1775,"price":16.9,"orders":1},{"quantity":1775,"price":17.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":16.55,"volume":26625,"average_price":18.54,"oi":788100.0,"net_change":-0.35,"total_buy_quantity":228975.0,"total_sell_quantity":147325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1746784784345","oi_day_high":798750.0,"oi_day_low":788100.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":26.15,"high":26.35,"low":19.5,"close":19.5},"depth":{"buy":[{"quantity":1150,"price":19.45,"orders":1},{"quantity":1150,"price":19.4,"orders":1},{"quantity":3450,"price":19.35,"orders":3},{"quantity":1150,"price":19.3,"orders":1},{"quantity":4600,"price":19.25,"orders":3}],"sell":[{"quantity":1150,"price":19.55,"orders":1},{"quantity":1150,"price":19.6,"orders":1},{"quantity":2300,"price":19.65,"orders":2},{"quantity":2300,"price":19.7,"orders":2},{"quantity":3450,"price":19.75,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":19.5,"volume":817650,"average_price":22.98,"oi":1804350.0,"net_change":-2.4,"total_buy_quantity":208150.0,"total_sell_quantity":109250.0,"lower_circuit_limit":1.9,"upper_circuit_limit":41.9,"last_trade_time":"1746784584242","oi_day_high":1895200.0,"oi_day_low":1777900.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":1.9,"high":1.9,"low":1.3,"close":1.85},"depth":{"buy":[{"quantity":28000,"price":1.7,"orders":4},{"quantity":40000,"price":1.65,"orders":5},{"quantity":32000,"price":1.6,"orders":5},{"quantity":20000,"price":1.55,"orders":4},{"quantity":24000,"price":1.5,"orders":4}],"sell":[{"quantity":24000,"price":1.8,"orders":4},{"quantity":36000,"price":1.85,"orders":6},{"quantity":20000,"price":1.9,"orders":2},{"quantity":32000,"price":1.95,"orders":5},{"quantity":16000,"price":2.0,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":1.85,"volume":1456000,"average_price":1.58,"oi":2548000.0,"net_change":-0.2,"total_buy_quantity":1240000.0,"total_sell_quantity":708000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1746784632193","oi_day_high":2712000.0,"oi_day_low":2512000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":96.75,"high":99.0,"low":66.15,"close":66.55},"depth":{"buy":[{"quantity":300,"price":66.55,"orders":1},{"quantity":300,"price":66.5,"orders":1},{"quantity":600,"price":66.05,"orders":2},{"quantity":300,"price":65.9,"orders":1},{"quantity":300,"price":65.7,"orders":1}],"sell":[{"quantity":300,"price":67.1,"orders":1},{"quantity":900,"price":67.15,"orders":2},{"quantity":300,"price":68.55,"orders":1},{"quantity":1500,"price":68.6,"orders":1},{"quantity":1500,"price":68.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":66.55,"volume":101400,"average_price":75.75,"oi":180900.0,"net_change":-16.85,"total_buy_quantity":33000.0,"total_sell_quantity":41700.0,"lower_circuit_limit":30.1,"upper_circuit_limit":136.7,"last_trade_time":"1746784746162","oi_day_high":202800.0,"oi_day_low":179700.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":247.25,"high":258.05,"low":226.55,"close":238.1},"depth":{"buy":[{"quantity":150,"price":224.15,"orders":1},{"quantity":150,"price":224.1,"orders":1},{"quantity":150,"price":224.0,"orders":1},{"quantity":600,"price":213.8,"orders":1},{"quantity":600,"price":213.3,"orders":1}],"sell":[{"quantity":150,"price":230.9,"orders":1},{"quantity":300,"price":230.95,"orders":1},{"quantity":150,"price":231.1,"orders":1},{"quantity":300,"price":233.95,"orders":1},{"quantity":600,"price":244.15,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":238.1,"volume":2700,"average_price":240.75,"oi":33150.0,"net_change":26.45,"total_buy_quantity":11700.0,"total_sell_quantity":12600.0,"lower_circuit_limit":84.95,"upper_circuit_limit":338.35,"last_trade_time":"1746782625409","oi_day_high":33600.0,"oi_day_low":33150.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":6.85,"high":6.9,"low":4.85,"close":5.9},"depth":{"buy":[{"quantity":3600,"price":5.7,"orders":2},{"quantity":7200,"price":5.6,"orders":1},{"quantity":7200,"price":5.45,"orders":1},{"quantity":18000,"price":5.4,"orders":2},{"quantity":7200,"price":5.35,"orders":1}],"sell":[{"quantity":1800,"price":5.9,"orders":1},{"quantity":1800,"price":6.0,"orders":1},{"quantity":18000,"price":6.15,"orders":2},{"quantity":1800,"price":6.85,"orders":1},{"quantity":36000,"price":7.2,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":5.9,"volume":255600,"average_price":5.68,"oi":273600.0,"net_change":-0.95,"total_buy_quantity":349200.0,"total_sell_quantity":311400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1746784153278","oi_day_high":273600.0,"oi_day_low":189000.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":18.05,"high":36.05,"low":18.0,"close":26.65},"depth":{"buy":[{"quantity":2000,"price":26.4,"orders":2},{"quantity":1000,"price":26.25,"orders":1},{"quantity":1000,"price":26.15,"orders":1},{"quantity":1000,"price":26.0,"orders":1},{"quantity":1000,"price":25.95,"orders":1}],"sell":[{"quantity":1000,"price":26.95,"orders":1},{"quantity":1000,"price":27.0,"orders":1},{"quantity":1000,"price":27.15,"orders":1},{"quantity":4000,"price":27.2,"orders":4},{"quantity":1000,"price":27.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":26.65,"volume":273000,"average_price":29.11,"oi":378000.0,"net_change":3.05,"total_buy_quantity":125000.0,"total_sell_quantity":144000.0,"lower_circuit_limit":3.6,"upper_circuit_limit":43.6,"last_trade_time":"1746784644904","oi_day_high":378000.0,"oi_day_low":356000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":37.7,"high":37.7,"low":37.7,"close":37.7},"depth":{"buy":[{"quantity":3400,"price":56.05,"orders":2},{"quantity":8500,"price":56.0,"orders":1},{"quantity":5950,"price":55.75,"orders":2},{"quantity":8500,"price":54.35,"orders":1},{"quantity":4250,"price":52.9,"orders":1}],"sell":[{"quantity":850,"price":74.8,"orders":1},{"quantity":2550,"price":74.85,"orders":1},{"quantity":4250,"price":75.3,"orders":1},{"quantity":3400,"price":75.9,"orders":1},{"quantity":8500,"price":77.1,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":37.7,"volume":0,"average_price":0.0,"oi":850.0,"net_change":0.0,"total_buy_quantity":56100.0,"total_sell_quantity":28050.0,"lower_circuit_limit":18.5,"upper_circuit_limit":81.3,"last_trade_time":"1745296233000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":18.65,"high":20.95,"low":15.9,"close":17.0},"depth":{"buy":[{"quantity":2400,"price":16.8,"orders":2},{"quantity":2400,"price":16.75,"orders":2},{"quantity":2400,"price":16.7,"orders":2},{"quantity":1200,"price":16.65,"orders":1},{"quantity":1200,"price":16.6,"orders":1}],"sell":[{"quantity":16800,"price":17.0,"orders":2},{"quantity":15600,"price":17.15,"orders":3},{"quantity":22800,"price":17.2,"orders":3},{"quantity":2400,"price":17.25,"orders":2},{"quantity":38400,"price":17.3,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":17.0,"volume":692400,"average_price":18.27,"oi":412800.0,"net_change":-1.75,"total_buy_quantity":258000.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.75,"last_trade_time":"1746784799063","oi_day_high":424800.0,"oi_day_low":355200.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":55.0,"high":64.0,"low":53.6,"close":61.6},"depth":{"buy":[{"quantity":625,"price":61.0,"orders":1},{"quantity":625,"price":60.95,"orders":1},{"quantity":625,"price":60.6,"orders":1},{"quantity":625,"price":60.15,"orders":1},{"quantity":1875,"price":60.1,"orders":1}],"sell":[{"quantity":625,"price":61.55,"orders":1},{"quantity":625,"price":61.6,"orders":1},{"quantity":625,"price":62.3,"orders":1},{"quantity":2500,"price":63.2,"orders":1},{"quantity":2500,"price":63.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":61.6,"volume":14375,"average_price":58.09,"oi":215000.0,"net_change":11.0,"total_buy_quantity":73125.0,"total_sell_quantity":50625.0,"lower_circuit_limit":16.1,"upper_circuit_limit":115.4,"last_trade_time":"1746784543214","oi_day_high":215625.0,"oi_day_low":211875.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":170.0,"high":180.0,"low":128.5,"close":132.45},"depth":{"buy":[{"quantity":375,"price":127.85,"orders":1},{"quantity":375,"price":127.75,"orders":1},{"quantity":375,"price":127.7,"orders":1},{"quantity":1875,"price":124.65,"orders":1},{"quantity":375,"price":123.55,"orders":1}],"sell":[{"quantity":375,"price":134.75,"orders":1},{"quantity":375,"price":134.85,"orders":1},{"quantity":375,"price":134.9,"orders":1},{"quantity":375,"price":137.4,"orders":1},{"quantity":375,"price":137.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":132.45,"volume":111375,"average_price":148.1,"oi":54375.0,"net_change":-35.1,"total_buy_quantity":24000.0,"total_sell_quantity":34500.0,"lower_circuit_limit":64.15,"upper_circuit_limit":270.95,"last_trade_time":"1746784798698","oi_day_high":71250.0,"oi_day_low":50250.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":11.65,"high":23.25,"low":11.35,"close":18.5},"depth":{"buy":[{"quantity":1700,"price":18.45,"orders":1},{"quantity":3400,"price":18.4,"orders":2},{"quantity":1700,"price":18.35,"orders":1},{"quantity":1700,"price":18.3,"orders":1},{"quantity":1700,"price":18.25,"orders":1}],"sell":[{"quantity":1700,"price":19.4,"orders":1},{"quantity":1700,"price":19.45,"orders":1},{"quantity":1700,"price":19.5,"orders":1},{"quantity":3400,"price":19.55,"orders":2},{"quantity":18700,"price":19.75,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":18.5,"volume":2791400,"average_price":18.57,"oi":399500.0,"net_change":7.35,"total_buy_quantity":181900.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1746784755959","oi_day_high":754800.0,"oi_day_low":397800.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":3.1,"high":3.1,"low":2.0,"close":2.15},"depth":{"buy":[{"quantity":6000,"price":2.1,"orders":3},{"quantity":69000,"price":2.05,"orders":7},{"quantity":28500,"price":2.0,"orders":17},{"quantity":8250,"price":1.95,"orders":2},{"quantity":9000,"price":1.9,"orders":5}],"sell":[{"quantity":1500,"price":2.15,"orders":2},{"quantity":2250,"price":2.2,"orders":3},{"quantity":1500,"price":2.25,"orders":2},{"quantity":4500,"price":2.3,"orders":4},{"quantity":1500,"price":2.35,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":2.15,"volume":823500,"average_price":2.28,"oi":2999250.0,"net_change":-0.95,"total_buy_quantity":721500.0,"total_sell_quantity":255750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1746784794279","oi_day_high":3000750.0,"oi_day_low":2883000.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":21.15,"high":25.0,"low":20.15,"close":20.5},"depth":{"buy":[{"quantity":2100,"price":20.5,"orders":2},{"quantity":2100,"price":20.45,"orders":2},{"quantity":1050,"price":20.35,"orders":1},{"quantity":1050,"price":20.3,"orders":1},{"quantity":2100,"price":20.25,"orders":2}],"sell":[{"quantity":1050,"price":20.7,"orders":1},{"quantity":1050,"price":20.75,"orders":1},{"quantity":2100,"price":20.8,"orders":2},{"quantity":1050,"price":20.85,"orders":1},{"quantity":1050,"price":20.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":20.5,"volume":250950,"average_price":21.76,"oi":1662150.0,"net_change":1.45,"total_buy_quantity":166950.0,"total_sell_quantity":142800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1746784713156","oi_day_high":1734600.0,"oi_day_low":1659000.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":5.7,"high":5.7,"low":4.15,"close":5.45},"depth":{"buy":[{"quantity":5400,"price":5.35,"orders":2},{"quantity":3600,"price":5.3,"orders":2},{"quantity":7200,"price":5.25,"orders":4},{"quantity":5400,"price":5.2,"orders":3},{"quantity":5400,"price":5.15,"orders":3}],"sell":[{"quantity":1800,"price":5.45,"orders":1},{"quantity":7200,"price":5.5,"orders":4},{"quantity":9000,"price":5.55,"orders":4},{"quantity":9000,"price":5.6,"orders":5},{"quantity":7200,"price":5.65,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":5.45,"volume":1920600,"average_price":4.85,"oi":2399400.0,"net_change":-0.5,"total_buy_quantity":579600.0,"total_sell_quantity":342000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1746784779065","oi_day_high":2421000.0,"oi_day_low":2219400.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":80.0,"high":85.65,"low":80.0,"close":81.15},"depth":{"buy":[{"quantity":900,"price":71.4,"orders":1},{"quantity":300,"price":69.85,"orders":1},{"quantity":3600,"price":69.8,"orders":1},{"quantity":15000,"price":57.75,"orders":1},{"quantity":2700,"price":44.2,"orders":1}],"sell":[{"quantity":300,"price":82.45,"orders":1},{"quantity":300,"price":82.5,"orders":1},{"quantity":1200,"price":82.75,"orders":1},{"quantity":3600,"price":88.7,"orders":1},{"quantity":3000,"price":89.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":81.15,"volume":5100,"average_price":83.43,"oi":37500.0,"net_change":15.3,"total_buy_quantity":22500.0,"total_sell_quantity":26100.0,"lower_circuit_limit":6.0,"upper_circuit_limit":125.7,"last_trade_time":"1746775532116","oi_day_high":37500.0,"oi_day_low":36900.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":41.7,"high":47.4,"low":36.45,"close":36.8},"depth":{"buy":[{"quantity":775,"price":36.75,"orders":1},{"quantity":775,"price":36.7,"orders":1},{"quantity":1550,"price":36.05,"orders":1},{"quantity":775,"price":35.55,"orders":1},{"quantity":3100,"price":35.5,"orders":1}],"sell":[{"quantity":1550,"price":37.6,"orders":2},{"quantity":775,"price":37.65,"orders":1},{"quantity":775,"price":39.05,"orders":1},{"quantity":3100,"price":39.1,"orders":1},{"quantity":775,"price":39.85,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":36.8,"volume":48825,"average_price":42.81,"oi":99975.0,"net_change":1.85,"total_buy_quantity":68975.0,"total_sell_quantity":76725.0,"lower_circuit_limit":5.4,"upper_circuit_limit":64.5,"last_trade_time":"1746784711779","oi_day_high":106950.0,"oi_day_low":98425.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":25.25,"high":27.9,"low":21.3,"close":23.85},"depth":{"buy":[{"quantity":600,"price":23.7,"orders":1},{"quantity":1800,"price":23.65,"orders":1},{"quantity":600,"price":23.6,"orders":1},{"quantity":1800,"price":20.9,"orders":1},{"quantity":12600,"price":20.85,"orders":2}],"sell":[{"quantity":600,"price":24.4,"orders":1},{"quantity":600,"price":24.95,"orders":1},{"quantity":15000,"price":25.0,"orders":4},{"quantity":12000,"price":26.9,"orders":1},{"quantity":1800,"price":27.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":23.85,"volume":201600,"average_price":24.62,"oi":173400.0,"net_change":2.45,"total_buy_quantity":129000.0,"total_sell_quantity":103200.0,"lower_circuit_limit":1.05,"upper_circuit_limit":41.75,"last_trade_time":"1746784775915","oi_day_high":189000.0,"oi_day_low":168000.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":11.85,"high":13.2,"low":10.5,"close":10.8},"depth":{"buy":[{"quantity":775,"price":10.7,"orders":1},{"quantity":1550,"price":10.65,"orders":1},{"quantity":775,"price":10.5,"orders":1},{"quantity":1550,"price":10.45,"orders":1},{"quantity":1550,"price":10.25,"orders":1}],"sell":[{"quantity":2325,"price":10.95,"orders":2},{"quantity":3100,"price":11.1,"orders":1},{"quantity":775,"price":11.2,"orders":1},{"quantity":6975,"price":11.35,"orders":2},{"quantity":3875,"price":11.4,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":10.8,"volume":59675,"average_price":11.81,"oi":142600.0,"net_change":1.3,"total_buy_quantity":190650.0,"total_sell_quantity":189100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1746782499059","oi_day_high":148025.0,"oi_day_low":141825.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":178.9,"high":178.9,"low":138.8,"close":170.0},"depth":{"buy":[{"quantity":200,"price":158.1,"orders":1},{"quantity":400,"price":158.05,"orders":1},{"quantity":400,"price":156.05,"orders":1},{"quantity":400,"price":154.05,"orders":1},{"quantity":800,"price":153.75,"orders":1}],"sell":[{"quantity":200,"price":161.8,"orders":1},{"quantity":200,"price":161.85,"orders":1},{"quantity":200,"price":162.05,"orders":1},{"quantity":200,"price":162.1,"orders":1},{"quantity":200,"price":162.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":170.0,"volume":6600,"average_price":161.09,"oi":78600.0,"net_change":-4.45,"total_buy_quantity":24000.0,"total_sell_quantity":22400.0,"lower_circuit_limit":97.1,"upper_circuit_limit":251.8,"last_trade_time":"1746778630449","oi_day_high":80000.0,"oi_day_low":78400.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":5.3,"high":6.1,"low":4.3,"close":4.85},"depth":{"buy":[{"quantity":1000,"price":5.1,"orders":1},{"quantity":1000,"price":5.05,"orders":1},{"quantity":2000,"price":5.0,"orders":2},{"quantity":2000,"price":4.95,"orders":2},{"quantity":2000,"price":4.9,"orders":2}],"sell":[{"quantity":1000,"price":5.3,"orders":1},{"quantity":1000,"price":5.35,"orders":1},{"quantity":1000,"price":5.4,"orders":1},{"quantity":1000,"price":5.45,"orders":1},{"quantity":2000,"price":5.5,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":4.85,"volume":215000,"average_price":5.04,"oi":486000.0,"net_change":-0.5,"total_buy_quantity":402000.0,"total_sell_quantity":203000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1746784572440","oi_day_high":514000.0,"oi_day_low":469000.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":10.7,"high":11.15,"low":10.55,"close":10.55},"depth":{"buy":[{"quantity":14475,"price":10.25,"orders":2},{"quantity":4825,"price":10.1,"orders":1},{"quantity":19300,"price":9.9,"orders":1},{"quantity":19300,"price":9.7,"orders":1},{"quantity":48250,"price":9.65,"orders":1}],"sell":[{"quantity":4825,"price":10.6,"orders":1},{"quantity":4825,"price":10.65,"orders":1},{"quantity":4825,"price":10.7,"orders":1},{"quantity":43425,"price":10.8,"orders":2},{"quantity":135100,"price":10.95,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":10.55,"volume":14475,"average_price":10.8,"oi":135100.0,"net_change":-1.1,"total_buy_quantity":395650.0,"total_sell_quantity":448725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1746782108336","oi_day_high":135100.0,"oi_day_low":130275.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":3.5,"high":7.0,"low":3.05,"close":5.5},"depth":{"buy":[{"quantity":1750,"price":5.35,"orders":2},{"quantity":1750,"price":5.3,"orders":2},{"quantity":7000,"price":5.25,"orders":3},{"quantity":1750,"price":5.2,"orders":2},{"quantity":16625,"price":5.15,"orders":6}],"sell":[{"quantity":1750,"price":5.45,"orders":2},{"quantity":2625,"price":5.5,"orders":2},{"quantity":2625,"price":5.55,"orders":2},{"quantity":2625,"price":5.6,"orders":1},{"quantity":12250,"price":5.7,"orders":6}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":5.5,"volume":1310750,"average_price":4.93,"oi":874125.0,"net_change":-0.05,"total_buy_quantity":371875.0,"total_sell_quantity":243250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1746784793605","oi_day_high":937125.0,"oi_day_low":814625.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":27.95,"high":31.9,"low":24.15,"close":25.35},"depth":{"buy":[{"quantity":1600,"price":25.2,"orders":4},{"quantity":800,"price":25.15,"orders":2},{"quantity":1600,"price":25.1,"orders":3},{"quantity":800,"price":25.05,"orders":2},{"quantity":800,"price":25.0,"orders":2}],"sell":[{"quantity":400,"price":25.35,"orders":1},{"quantity":2000,"price":25.4,"orders":3},{"quantity":2800,"price":25.45,"orders":5},{"quantity":2400,"price":25.5,"orders":4},{"quantity":2000,"price":25.55,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":25.35,"volume":1050000,"average_price":28.12,"oi":792400.0,"net_change":-0.4,"total_buy_quantity":252800.0,"total_sell_quantity":103600.0,"lower_circuit_limit":0.7,"upper_circuit_limit":50.8,"last_trade_time":"1746784791668","oi_day_high":868400.0,"oi_day_low":789200.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":16.3,"high":16.85,"low":15.15,"close":16.05},"depth":{"buy":[{"quantity":20000,"price":14.7,"orders":1},{"quantity":50000,"price":14.65,"orders":1},{"quantity":15000,"price":14.55,"orders":1},{"quantity":20000,"price":14.5,"orders":1},{"quantity":25000,"price":13.95,"orders":1}],"sell":[{"quantity":20000,"price":15.9,"orders":1},{"quantity":25000,"price":16.0,"orders":1},{"quantity":15000,"price":16.15,"orders":1},{"quantity":50000,"price":16.2,"orders":1},{"quantity":50000,"price":16.45,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":16.05,"volume":140000,"average_price":15.76,"oi":625000.0,"net_change":-0.35,"total_buy_quantity":395000.0,"total_sell_quantity":405000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1746777875259","oi_day_high":635000.0,"oi_day_low":605000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":345.6,"high":345.6,"low":345.6,"close":345.6},"depth":{"buy":[{"quantity":500,"price":553.25,"orders":1},{"quantity":125,"price":548.35,"orders":1},{"quantity":1375,"price":543.4,"orders":2},{"quantity":625,"price":543.3,"orders":1},{"quantity":1250,"price":516.3,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":345.6,"volume":0,"average_price":0.0,"oi":2250.0,"net_change":0.0,"total_buy_quantity":10375.0,"total_sell_quantity":0.0,"lower_circuit_limit":117.6,"upper_circuit_limit":573.6,"last_trade_time":"1746677204000","oi_day_high":2250.0,"oi_day_low":2250.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":336.1,"high":402.5,"low":321.45,"close":378.6},"depth":{"buy":[{"quantity":250,"price":370.65,"orders":2},{"quantity":250,"price":370.6,"orders":1},{"quantity":250,"price":357.5,"orders":1},{"quantity":375,"price":357.45,"orders":1},{"quantity":250,"price":350.05,"orders":1}],"sell":[{"quantity":625,"price":398.25,"orders":2},{"quantity":2500,"price":398.3,"orders":2},{"quantity":1375,"price":398.4,"orders":1},{"quantity":250,"price":398.45,"orders":1},{"quantity":375,"price":398.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":378.6,"volume":23875,"average_price":351.14,"oi":56750.0,"net_change":-3.55,"total_buy_quantity":8375.0,"total_sell_quantity":16875.0,"lower_circuit_limit":73.85,"upper_circuit_limit":690.45,"last_trade_time":"1746784684942","oi_day_high":59375.0,"oi_day_low":56625.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":442.25,"high":442.25,"low":442.25,"close":442.25},"depth":{"buy":[{"quantity":100,"price":271.05,"orders":1},{"quantity":100,"price":271.0,"orders":1},{"quantity":200,"price":261.0,"orders":1},{"quantity":25,"price":201.0,"orders":1},{"quantity":100,"price":193.3,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":442.25,"volume":50,"average_price":442.25,"oi":1400.0,"net_change":147.25,"total_buy_quantity":2075.0,"total_sell_quantity":0.0,"lower_circuit_limit":11.95,"upper_circuit_limit":578.05,"last_trade_time":"1746765754825","oi_day_high":1425.0,"oi_day_low":1400.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":270.0,"high":390.0,"low":261.0,"close":326.55},"depth":{"buy":[{"quantity":150,"price":325.0,"orders":1},{"quantity":150,"price":324.95,"orders":1},{"quantity":150,"price":324.9,"orders":1},{"quantity":150,"price":324.85,"orders":1},{"quantity":150,"price":323.45,"orders":1}],"sell":[{"quantity":150,"price":328.25,"orders":1},{"quantity":300,"price":328.3,"orders":2},{"quantity":150,"price":329.4,"orders":1},{"quantity":150,"price":329.5,"orders":1},{"quantity":150,"price":329.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":326.55,"volume":86550,"average_price":332.09,"oi":161700.0,"net_change":54.6,"total_buy_quantity":14700.0,"total_sell_quantity":21150.0,"lower_circuit_limit":65.75,"upper_circuit_limit":652.2,"last_trade_time":"1746784759782","oi_day_high":162900.0,"oi_day_low":160650.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":149.05,"high":181.5,"low":127.9,"close":136.5},"depth":{"buy":[{"quantity":75,"price":133.8,"orders":1},{"quantity":75,"price":133.75,"orders":1},{"quantity":75,"price":133.25,"orders":1},{"quantity":75,"price":132.9,"orders":1},{"quantity":75,"price":132.55,"orders":1}],"sell":[{"quantity":75,"price":160.6,"orders":1},{"quantity":75,"price":160.65,"orders":1},{"quantity":1500,"price":160.7,"orders":1},{"quantity":75,"price":161.45,"orders":1},{"quantity":3000,"price":161.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":136.5,"volume":124200,"average_price":161.52,"oi":76950.0,"net_change":-2.55,"total_buy_quantity":11850.0,"total_sell_quantity":15450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":283.7,"last_trade_time":"1746784799060","oi_day_high":77100.0,"oi_day_low":69075.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":28.0,"high":28.0,"low":24.05,"close":24.2},"depth":{"buy":[{"quantity":3225,"price":23.05,"orders":1},{"quantity":12900,"price":23.0,"orders":1},{"quantity":3225,"price":22.9,"orders":1},{"quantity":6450,"price":22.85,"orders":1},{"quantity":9675,"price":22.8,"orders":1}],"sell":[{"quantity":3225,"price":24.1,"orders":1},{"quantity":3225,"price":24.15,"orders":1},{"quantity":3225,"price":24.55,"orders":1},{"quantity":3225,"price":24.8,"orders":1},{"quantity":3225,"price":25.45,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":24.2,"volume":332175,"average_price":25.33,"oi":403125.0,"net_change":1.1,"total_buy_quantity":287025.0,"total_sell_quantity":303150.0,"lower_circuit_limit":3.1,"upper_circuit_limit":43.1,"last_trade_time":"1746784740014","oi_day_high":506325.0,"oi_day_low":387000.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":190.0,"high":227.65,"low":155.3,"close":155.95},"depth":{"buy":[{"quantity":1575,"price":147.45,"orders":3},{"quantity":225,"price":147.4,"orders":1},{"quantity":75,"price":147.2,"orders":1},{"quantity":75,"price":147.0,"orders":1},{"quantity":525,"price":145.85,"orders":2}],"sell":[{"quantity":75,"price":157.6,"orders":1},{"quantity":2475,"price":157.65,"orders":1},{"quantity":75,"price":166.25,"orders":1},{"quantity":900,"price":166.3,"orders":3},{"quantity":75,"price":170.1,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":155.95,"volume":77850,"average_price":175.35,"oi":117000.0,"net_change":-16.2,"total_buy_quantity":6600.0,"total_sell_quantity":11100.0,"lower_circuit_limit":60.45,"upper_circuit_limit":283.85,"last_trade_time":"1746784770379","oi_day_high":121125.0,"oi_day_low":115875.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":8.25,"high":9.0,"low":6.3,"close":6.7},"depth":{"buy":[{"quantity":6000,"price":6.65,"orders":2},{"quantity":18000,"price":6.6,"orders":5},{"quantity":24000,"price":6.55,"orders":5},{"quantity":15000,"price":6.5,"orders":4},{"quantity":24000,"price":6.45,"orders":5}],"sell":[{"quantity":36000,"price":6.75,"orders":9},{"quantity":15000,"price":6.8,"orders":4},{"quantity":18000,"price":6.85,"orders":4},{"quantity":3000,"price":6.9,"orders":1},{"quantity":9000,"price":6.95,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":6.7,"volume":2181000,"average_price":7.28,"oi":1446000.0,"net_change":-0.6,"total_buy_quantity":645000.0,"total_sell_quantity":531000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1746784746384","oi_day_high":1803000.0,"oi_day_low":1440000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":47.6,"high":53.05,"low":45.9,"close":45.9},"depth":{"buy":[{"quantity":750,"price":44.1,"orders":1},{"quantity":750,"price":44.05,"orders":1},{"quantity":3000,"price":42.55,"orders":1},{"quantity":3000,"price":42.5,"orders":1},{"quantity":6000,"price":40.85,"orders":1}],"sell":[{"quantity":1500,"price":45.65,"orders":2},{"quantity":750,"price":45.7,"orders":1},{"quantity":1500,"price":45.75,"orders":2},{"quantity":1500,"price":45.85,"orders":2},{"quantity":750,"price":45.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":45.9,"volume":15750,"average_price":49.15,"oi":428250.0,"net_change":0.45,"total_buy_quantity":63000.0,"total_sell_quantity":92250.0,"lower_circuit_limit":18.55,"upper_circuit_limit":72.35,"last_trade_time":"1746784164985","oi_day_high":429000.0,"oi_day_low":425250.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":11.5,"high":11.5,"low":11.45,"close":11.5},"depth":{"buy":[{"quantity":25600,"price":10.85,"orders":3},{"quantity":6400,"price":10.75,"orders":1},{"quantity":89600,"price":10.65,"orders":2},{"quantity":64000,"price":10.2,"orders":1},{"quantity":32000,"price":10.15,"orders":1}],"sell":[{"quantity":6400,"price":11.05,"orders":1},{"quantity":12800,"price":11.1,"orders":1},{"quantity":12800,"price":11.15,"orders":1},{"quantity":19200,"price":11.2,"orders":2},{"quantity":12800,"price":11.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":11.5,"volume":64000,"average_price":11.47,"oi":236800.0,"net_change":3.2,"total_buy_quantity":544000.0,"total_sell_quantity":646400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1746783836229","oi_day_high":236800.0,"oi_day_low":236800.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":12.05,"high":14.45,"low":11.05,"close":12.25},"depth":{"buy":[{"quantity":400,"price":11.7,"orders":2},{"quantity":1400,"price":11.65,"orders":3},{"quantity":200,"price":11.6,"orders":1},{"quantity":200,"price":11.55,"orders":1},{"quantity":200,"price":11.5,"orders":1}],"sell":[{"quantity":200,"price":11.95,"orders":1},{"quantity":200,"price":12.0,"orders":1},{"quantity":200,"price":12.05,"orders":1},{"quantity":1200,"price":12.1,"orders":2},{"quantity":200,"price":12.15,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":12.25,"volume":100400,"average_price":12.11,"oi":136800.0,"net_change":-4.4,"total_buy_quantity":101000.0,"total_sell_quantity":52000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.75,"last_trade_time":"1746784666052","oi_day_high":148200.0,"oi_day_low":135400.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":53.9,"high":60.7,"low":48.55,"close":60.1},"depth":{"buy":[{"quantity":275,"price":57.75,"orders":1},{"quantity":275,"price":57.7,"orders":1},{"quantity":275,"price":53.1,"orders":1},{"quantity":275,"price":51.35,"orders":1},{"quantity":4950,"price":51.3,"orders":1}],"sell":[{"quantity":275,"price":60.1,"orders":1},{"quantity":275,"price":60.15,"orders":1},{"quantity":275,"price":62.95,"orders":1},{"quantity":275,"price":63.0,"orders":1},{"quantity":275,"price":66.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":60.1,"volume":9625,"average_price":56.2,"oi":19250.0,"net_change":6.25,"total_buy_quantity":40700.0,"total_sell_quantity":42350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.45,"last_trade_time":"1746784795813","oi_day_high":19800.0,"oi_day_low":19250.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":2.15,"high":2.95,"low":2.0,"close":2.9},"depth":{"buy":[{"quantity":7950,"price":2.85,"orders":3},{"quantity":10600,"price":2.8,"orders":4},{"quantity":10600,"price":2.75,"orders":3},{"quantity":7950,"price":2.7,"orders":3},{"quantity":7950,"price":2.65,"orders":3}],"sell":[{"quantity":7950,"price":2.95,"orders":3},{"quantity":5300,"price":3.0,"orders":2},{"quantity":5300,"price":3.05,"orders":2},{"quantity":5300,"price":3.1,"orders":2},{"quantity":2650,"price":3.15,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":2.9,"volume":453150,"average_price":2.48,"oi":458450.0,"net_change":0.05,"total_buy_quantity":474350.0,"total_sell_quantity":463750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1746784568782","oi_day_high":498200.0,"oi_day_low":455800.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":89.5,"high":100.0,"low":74.15,"close":75.7},"depth":{"buy":[{"quantity":500,"price":74.55,"orders":1},{"quantity":1000,"price":73.8,"orders":1},{"quantity":500,"price":73.75,"orders":1},{"quantity":2000,"price":71.75,"orders":1},{"quantity":1000,"price":71.7,"orders":1}],"sell":[{"quantity":500,"price":75.6,"orders":1},{"quantity":500,"price":75.95,"orders":1},{"quantity":500,"price":76.25,"orders":1},{"quantity":500,"price":76.4,"orders":1},{"quantity":1000,"price":77.85,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":75.7,"volume":59500,"average_price":81.81,"oi":421500.0,"net_change":-9.35,"total_buy_quantity":34500.0,"total_sell_quantity":69500.0,"lower_circuit_limit":33.4,"upper_circuit_limit":136.7,"last_trade_time":"1746784763634","oi_day_high":457000.0,"oi_day_low":421000.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":76.85,"high":86.65,"low":70.5,"close":85.25},"depth":{"buy":[{"quantity":325,"price":84.6,"orders":1},{"quantity":325,"price":84.25,"orders":1},{"quantity":325,"price":84.1,"orders":1},{"quantity":650,"price":84.05,"orders":1},{"quantity":325,"price":83.1,"orders":1}],"sell":[{"quantity":650,"price":86.5,"orders":2},{"quantity":325,"price":86.55,"orders":1},{"quantity":325,"price":86.6,"orders":1},{"quantity":325,"price":86.65,"orders":1},{"quantity":650,"price":86.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":85.25,"volume":65000,"average_price":78.82,"oi":32500.0,"net_change":16.3,"total_buy_quantity":26650.0,"total_sell_quantity":32825.0,"lower_circuit_limit":23.8,"upper_circuit_limit":114.1,"last_trade_time":"1746784774360","oi_day_high":34125.0,"oi_day_low":31525.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":5.7,"high":5.7,"low":5.7,"close":5.7},"depth":{"buy":[{"quantity":12500,"price":6.45,"orders":1},{"quantity":20000,"price":6.4,"orders":1},{"quantity":10000,"price":6.25,"orders":1},{"quantity":15000,"price":6.1,"orders":1},{"quantity":7500,"price":5.95,"orders":1}],"sell":[{"quantity":2500,"price":10.5,"orders":1},{"quantity":7500,"price":12.8,"orders":1},{"quantity":5000,"price":13.0,"orders":1},{"quantity":5000,"price":16.0,"orders":1},{"quantity":2500,"price":16.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":5.7,"volume":5000,"average_price":5.7,"oi":115000.0,"net_change":0.0,"total_buy_quantity":480000.0,"total_sell_quantity":35000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1746777530535","oi_day_high":115000.0,"oi_day_low":115000.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":58.1,"high":58.1,"low":34.8,"close":48.75},"depth":{"buy":[{"quantity":150,"price":46.25,"orders":1},{"quantity":150,"price":46.2,"orders":1},{"quantity":150,"price":45.95,"orders":1},{"quantity":150,"price":45.9,"orders":1},{"quantity":150,"price":43.55,"orders":1}],"sell":[{"quantity":150,"price":47.8,"orders":1},{"quantity":150,"price":47.85,"orders":1},{"quantity":300,"price":47.95,"orders":1},{"quantity":150,"price":50.75,"orders":1},{"quantity":150,"price":50.8,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":48.75,"volume":18300,"average_price":41.72,"oi":17250.0,"net_change":-6.6,"total_buy_quantity":33900.0,"total_sell_quantity":22350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.8,"last_trade_time":"1746784628791","oi_day_high":17550.0,"oi_day_low":16200.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":13.3,"high":17.25,"low":11.55,"close":14.35},"depth":{"buy":[{"quantity":950,"price":13.85,"orders":1},{"quantity":950,"price":13.8,"orders":1},{"quantity":950,"price":13.75,"orders":1},{"quantity":950,"price":13.4,"orders":1},{"quantity":4750,"price":13.35,"orders":1}],"sell":[{"quantity":1900,"price":14.25,"orders":2},{"quantity":4750,"price":14.35,"orders":2},{"quantity":17100,"price":14.45,"orders":1},{"quantity":950,"price":14.5,"orders":1},{"quantity":2850,"price":14.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":14.35,"volume":240350,"average_price":14.6,"oi":276450.0,"net_change":0.2,"total_buy_quantity":163400.0,"total_sell_quantity":201400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1746784762796","oi_day_high":311600.0,"oi_day_low":273600.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":11.1,"high":11.85,"low":9.6,"close":10.15},"depth":{"buy":[{"quantity":12000,"price":10.15,"orders":2},{"quantity":8000,"price":10.05,"orders":1},{"quantity":8000,"price":9.95,"orders":1},{"quantity":28000,"price":9.7,"orders":2},{"quantity":40000,"price":9.55,"orders":1}],"sell":[{"quantity":4000,"price":10.55,"orders":1},{"quantity":16000,"price":10.6,"orders":1},{"quantity":20000,"price":10.65,"orders":1},{"quantity":40000,"price":10.7,"orders":1},{"quantity":12000,"price":10.75,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":10.15,"volume":224000,"average_price":10.82,"oi":1024000.0,"net_change":0.05,"total_buy_quantity":388000.0,"total_sell_quantity":396000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1746783770501","oi_day_high":1064000.0,"oi_day_low":1008000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":24.75,"high":33.35,"low":20.0,"close":31.6},"depth":{"buy":[{"quantity":700,"price":31.5,"orders":1},{"quantity":700,"price":31.45,"orders":1},{"quantity":700,"price":31.4,"orders":1},{"quantity":700,"price":31.35,"orders":1},{"quantity":700,"price":31.3,"orders":1}],"sell":[{"quantity":700,"price":31.7,"orders":1},{"quantity":700,"price":31.75,"orders":1},{"quantity":4200,"price":31.8,"orders":2},{"quantity":4900,"price":31.85,"orders":4},{"quantity":12600,"price":31.9,"orders":10}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":31.6,"volume":8404200,"average_price":26.7,"oi":2115400.0,"net_change":15.3,"total_buy_quantity":345100.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.05,"last_trade_time":"1746784795160","oi_day_high":3172400.0,"oi_day_low":2115400.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":10.65,"high":12.3,"low":9.55,"close":12.2},"depth":{"buy":[{"quantity":2000,"price":12.2,"orders":2},{"quantity":1000,"price":12.1,"orders":1},{"quantity":3000,"price":12.05,"orders":2},{"quantity":1000,"price":12.0,"orders":1},{"quantity":1000,"price":11.95,"orders":1}],"sell":[{"quantity":2000,"price":12.4,"orders":2},{"quantity":1000,"price":12.45,"orders":1},{"quantity":2000,"price":12.5,"orders":2},{"quantity":2000,"price":12.55,"orders":1},{"quantity":1000,"price":12.6,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":12.2,"volume":137000,"average_price":10.95,"oi":176000.0,"net_change":-0.65,"total_buy_quantity":241000.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1746784799736","oi_day_high":184000.0,"oi_day_low":172000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":1400.0,"high":1601.35,"low":1305.0,"close":1461.85},"depth":{"buy":[{"quantity":15,"price":1325.05,"orders":1},{"quantity":255,"price":1325.0,"orders":1},{"quantity":210,"price":1280.0,"orders":1},{"quantity":15,"price":1255.0,"orders":1},{"quantity":150,"price":1208.0,"orders":1}],"sell":[{"quantity":15,"price":1461.8,"orders":1},{"quantity":15,"price":1461.85,"orders":1},{"quantity":15,"price":1500.0,"orders":1},{"quantity":45,"price":1538.75,"orders":1},{"quantity":210,"price":1711.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":1461.85,"volume":1350,"average_price":1453.95,"oi":3165.0,"net_change":107.1,"total_buy_quantity":1845.0,"total_sell_quantity":510.0,"lower_circuit_limit":394.2,"upper_circuit_limit":2315.3,"last_trade_time":"1746783581754","oi_day_high":3330.0,"oi_day_low":3150.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":54.0,"high":54.0,"low":30.95,"close":37.05},"depth":{"buy":[{"quantity":250,"price":33.2,"orders":1},{"quantity":250,"price":33.15,"orders":1},{"quantity":500,"price":33.05,"orders":1},{"quantity":250,"price":31.7,"orders":1},{"quantity":250,"price":29.95,"orders":1}],"sell":[{"quantity":250,"price":35.5,"orders":1},{"quantity":250,"price":35.55,"orders":1},{"quantity":250,"price":35.7,"orders":1},{"quantity":500,"price":35.95,"orders":1},{"quantity":250,"price":37.05,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":37.05,"volume":10500,"average_price":35.24,"oi":34500.0,"net_change":-15.25,"total_buy_quantity":36500.0,"total_sell_quantity":33000.0,"lower_circuit_limit":15.4,"upper_circuit_limit":89.2,"last_trade_time":"1746782707740","oi_day_high":34500.0,"oi_day_low":31500.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":12.0,"high":14.2,"low":10.9,"close":13.35},"depth":{"buy":[{"quantity":6075,"price":13.15,"orders":3},{"quantity":2025,"price":13.1,"orders":1},{"quantity":2025,"price":13.05,"orders":1},{"quantity":4050,"price":13.0,"orders":2},{"quantity":2025,"price":12.95,"orders":1}],"sell":[{"quantity":2025,"price":13.3,"orders":1},{"quantity":10125,"price":13.35,"orders":1},{"quantity":2025,"price":13.6,"orders":1},{"quantity":2025,"price":13.7,"orders":1},{"quantity":12150,"price":13.75,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":13.35,"volume":2276100,"average_price":12.58,"oi":824175.0,"net_change":-0.8,"total_buy_quantity":427275.0,"total_sell_quantity":230850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1746784757796","oi_day_high":824175.0,"oi_day_low":692550.0},"NSE_FO:M&MFIN25MAY270PE":{"ohlc":{"open":21.3,"high":27.0,"low":21.3,"close":25.25},"depth":{"buy":[{"quantity":4000,"price":24.55,"orders":2},{"quantity":2000,"price":24.35,"orders":1},{"quantity":2000,"price":23.7,"orders":1},{"quantity":6000,"price":23.65,"orders":1},{"quantity":6000,"price":23.6,"orders":1}],"sell":[{"quantity":2000,"price":24.85,"orders":1},{"quantity":2000,"price":24.9,"orders":1},{"quantity":4000,"price":25.25,"orders":2},{"quantity":2000,"price":25.35,"orders":1},{"quantity":2000,"price":25.4,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY270PE","last_price":25.25,"volume":82000,"average_price":24.8,"oi":930000.0,"net_change":7.85,"total_buy_quantity":214000.0,"total_sell_quantity":160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.65,"last_trade_time":"1746784627205","oi_day_high":940000.0,"oi_day_low":928000.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":89.95,"high":121.5,"low":67.6,"close":120.7},"depth":{"buy":[{"quantity":975,"price":118.8,"orders":1},{"quantity":1425,"price":118.75,"orders":1},{"quantity":1875,"price":118.7,"orders":1},{"quantity":75,"price":118.45,"orders":1},{"quantity":75,"price":116.8,"orders":1}],"sell":[{"quantity":450,"price":120.55,"orders":1},{"quantity":150,"price":120.7,"orders":1},{"quantity":75,"price":120.75,"orders":1},{"quantity":75,"price":121.25,"orders":1},{"quantity":75,"price":123.3,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":120.7,"volume":321825,"average_price":102.52,"oi":139650.0,"net_change":20.4,"total_buy_quantity":23325.0,"total_sell_quantity":17400.0,"lower_circuit_limit":5.65,"upper_circuit_limit":194.95,"last_trade_time":"1746784795947","oi_day_high":152100.0,"oi_day_low":138225.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":7.0,"high":7.0,"low":6.75,"close":6.75},"depth":{"buy":[{"quantity":5850,"price":6.25,"orders":1},{"quantity":2925,"price":6.2,"orders":1},{"quantity":2925,"price":6.05,"orders":1},{"quantity":14625,"price":5.65,"orders":1},{"quantity":14625,"price":5.6,"orders":1}],"sell":[{"quantity":2925,"price":6.4,"orders":1},{"quantity":2925,"price":6.45,"orders":1},{"quantity":2925,"price":6.65,"orders":1},{"quantity":14625,"price":7.0,"orders":1},{"quantity":14625,"price":7.05,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":6.75,"volume":43875,"average_price":6.76,"oi":70200.0,"net_change":1.15,"total_buy_quantity":324675.0,"total_sell_quantity":435825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1746783194656","oi_day_high":70200.0,"oi_day_low":67275.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":297.95,"high":328.0,"low":233.1,"close":239.0},"depth":{"buy":[{"quantity":250,"price":238.8,"orders":2},{"quantity":125,"price":237.0,"orders":1},{"quantity":125,"price":236.05,"orders":1},{"quantity":125,"price":236.0,"orders":1},{"quantity":125,"price":235.05,"orders":1}],"sell":[{"quantity":375,"price":240.0,"orders":3},{"quantity":125,"price":240.95,"orders":1},{"quantity":125,"price":241.0,"orders":1},{"quantity":125,"price":241.95,"orders":1},{"quantity":250,"price":242.0,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":239.0,"volume":1610625,"average_price":286.77,"oi":475000.0,"net_change":0.6,"total_buy_quantity":96875.0,"total_sell_quantity":38250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":531.35,"last_trade_time":"1746784794227","oi_day_high":502000.0,"oi_day_low":459750.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":38.25,"high":44.15,"low":33.65,"close":34.0},"depth":{"buy":[{"quantity":800,"price":32.85,"orders":1},{"quantity":800,"price":32.6,"orders":1},{"quantity":800,"price":32.4,"orders":1},{"quantity":800,"price":29.75,"orders":1},{"quantity":8800,"price":29.7,"orders":1}],"sell":[{"quantity":800,"price":37.6,"orders":1},{"quantity":800,"price":37.65,"orders":1},{"quantity":800,"price":38.55,"orders":1},{"quantity":8800,"price":38.6,"orders":1},{"quantity":3200,"price":44.6,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":34.0,"volume":88000,"average_price":37.8,"oi":76800.0,"net_change":-4.25,"total_buy_quantity":68800.0,"total_sell_quantity":70400.0,"lower_circuit_limit":14.35,"upper_circuit_limit":62.15,"last_trade_time":"1746784559305","oi_day_high":98400.0,"oi_day_low":76800.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":52.9,"high":64.15,"low":47.15,"close":64.15},"depth":{"buy":[{"quantity":1950,"price":56.6,"orders":3},{"quantity":650,"price":56.55,"orders":1},{"quantity":650,"price":56.5,"orders":1},{"quantity":650,"price":55.85,"orders":1},{"quantity":1950,"price":55.8,"orders":1}],"sell":[{"quantity":650,"price":62.45,"orders":1},{"quantity":650,"price":62.5,"orders":1},{"quantity":650,"price":62.6,"orders":1},{"quantity":650,"price":64.1,"orders":1},{"quantity":650,"price":64.15,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":64.15,"volume":33800,"average_price":54.68,"oi":167700.0,"net_change":7.0,"total_buy_quantity":42250.0,"total_sell_quantity":62400.0,"lower_circuit_limit":6.95,"upper_circuit_limit":107.35,"last_trade_time":"1746779150013","oi_day_high":167700.0,"oi_day_low":155350.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":15.0,"high":17.8,"low":11.35,"close":12.45},"depth":{"buy":[{"quantity":700,"price":12.35,"orders":1},{"quantity":350,"price":12.3,"orders":1},{"quantity":350,"price":12.25,"orders":1},{"quantity":1400,"price":12.1,"orders":2},{"quantity":700,"price":12.05,"orders":1}],"sell":[{"quantity":700,"price":12.75,"orders":1},{"quantity":1400,"price":12.8,"orders":2},{"quantity":350,"price":12.85,"orders":1},{"quantity":1050,"price":12.9,"orders":1},{"quantity":350,"price":12.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":12.45,"volume":62650,"average_price":13.26,"oi":78050.0,"net_change":-4.55,"total_buy_quantity":81200.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.6,"last_trade_time":"1746784773540","oi_day_high":80850.0,"oi_day_low":75600.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":99.0,"high":122.6,"low":97.65,"close":113.85},"depth":{"buy":[{"quantity":250,"price":113.4,"orders":1},{"quantity":250,"price":113.35,"orders":1},{"quantity":500,"price":111.4,"orders":1},{"quantity":250,"price":111.35,"orders":1},{"quantity":1000,"price":110.3,"orders":1}],"sell":[{"quantity":250,"price":118.55,"orders":1},{"quantity":250,"price":118.6,"orders":1},{"quantity":500,"price":120.1,"orders":1},{"quantity":1000,"price":120.15,"orders":1},{"quantity":1000,"price":120.2,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":113.85,"volume":20250,"average_price":107.46,"oi":13250.0,"net_change":33.95,"total_buy_quantity":19250.0,"total_sell_quantity":15000.0,"lower_circuit_limit":19.25,"upper_circuit_limit":140.55,"last_trade_time":"1746784789335","oi_day_high":19750.0,"oi_day_low":13250.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":6.25,"high":7.25,"low":6.05,"close":6.3},"depth":{"buy":[{"quantity":16875,"price":6.1,"orders":2},{"quantity":16875,"price":6.05,"orders":2},{"quantity":22500,"price":6.0,"orders":3},{"quantity":11250,"price":5.95,"orders":1},{"quantity":50625,"price":5.9,"orders":3}],"sell":[{"quantity":5625,"price":6.2,"orders":1},{"quantity":11250,"price":6.25,"orders":2},{"quantity":22500,"price":6.4,"orders":1},{"quantity":39375,"price":6.45,"orders":2},{"quantity":28125,"price":6.6,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":6.3,"volume":421875,"average_price":6.46,"oi":618750.0,"net_change":0.6,"total_buy_quantity":635625.0,"total_sell_quantity":590625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1746784068446","oi_day_high":759375.0,"oi_day_low":618750.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":27.4,"high":27.4,"low":18.25,"close":20.65},"depth":{"buy":[{"quantity":3100,"price":20.4,"orders":2},{"quantity":1550,"price":20.35,"orders":1},{"quantity":1550,"price":20.1,"orders":1},{"quantity":1550,"price":19.4,"orders":1},{"quantity":7750,"price":19.35,"orders":1}],"sell":[{"quantity":3100,"price":20.75,"orders":2},{"quantity":1550,"price":20.8,"orders":1},{"quantity":1550,"price":20.85,"orders":1},{"quantity":1550,"price":21.1,"orders":1},{"quantity":1550,"price":21.3,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":20.65,"volume":261950,"average_price":21.15,"oi":246450.0,"net_change":-8.1,"total_buy_quantity":155000.0,"total_sell_quantity":184450.0,"lower_circuit_limit":8.75,"upper_circuit_limit":48.75,"last_trade_time":"1746784779042","oi_day_high":263500.0,"oi_day_low":238700.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":11.05,"high":18.2,"low":11.05,"close":17.5},"depth":{"buy":[{"quantity":375,"price":17.4,"orders":1},{"quantity":750,"price":17.35,"orders":2},{"quantity":375,"price":17.3,"orders":1},{"quantity":375,"price":17.25,"orders":1},{"quantity":375,"price":17.2,"orders":1}],"sell":[{"quantity":750,"price":17.5,"orders":1},{"quantity":375,"price":17.7,"orders":1},{"quantity":375,"price":17.75,"orders":1},{"quantity":375,"price":17.8,"orders":1},{"quantity":375,"price":17.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":17.5,"volume":873375,"average_price":14.08,"oi":996750.0,"net_change":0.55,"total_buy_quantity":469125.0,"total_sell_quantity":96375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.35,"last_trade_time":"1746784799266","oi_day_high":1009125.0,"oi_day_low":970500.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":14.0,"high":23.7,"low":13.95,"close":22.55},"depth":{"buy":[{"quantity":2800,"price":22.55,"orders":2},{"quantity":4200,"price":22.5,"orders":3},{"quantity":7000,"price":22.45,"orders":4},{"quantity":2800,"price":22.4,"orders":2},{"quantity":1400,"price":22.3,"orders":1}],"sell":[{"quantity":2800,"price":22.7,"orders":2},{"quantity":1400,"price":22.75,"orders":1},{"quantity":2800,"price":22.85,"orders":2},{"quantity":1400,"price":22.9,"orders":1},{"quantity":1400,"price":22.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":22.55,"volume":2147600,"average_price":20.36,"oi":1366400.0,"net_change":3.45,"total_buy_quantity":516600.0,"total_sell_quantity":219800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1746784790338","oi_day_high":1530200.0,"oi_day_low":1295000.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":163.15,"high":195.9,"low":150.25,"close":166.25},"depth":{"buy":[{"quantity":150,"price":168.45,"orders":1},{"quantity":150,"price":168.4,"orders":1},{"quantity":150,"price":160.35,"orders":1},{"quantity":750,"price":160.3,"orders":1},{"quantity":150,"price":159.4,"orders":1}],"sell":[{"quantity":150,"price":183.4,"orders":1},{"quantity":150,"price":183.45,"orders":1},{"quantity":150,"price":187.6,"orders":1},{"quantity":1050,"price":187.65,"orders":2},{"quantity":150,"price":191.1,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":166.25,"volume":9750,"average_price":171.64,"oi":34350.0,"net_change":3.1,"total_buy_quantity":10950.0,"total_sell_quantity":16200.0,"lower_circuit_limit":7.25,"upper_circuit_limit":319.05,"last_trade_time":"1746784729910","oi_day_high":35700.0,"oi_day_low":34350.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":39.95,"high":40.0,"low":36.5,"close":39.5},"depth":{"buy":[{"quantity":775,"price":38.7,"orders":1},{"quantity":775,"price":38.65,"orders":1},{"quantity":2325,"price":37.95,"orders":1},{"quantity":3100,"price":37.3,"orders":1},{"quantity":7750,"price":37.2,"orders":1}],"sell":[{"quantity":775,"price":41.0,"orders":1},{"quantity":5425,"price":41.7,"orders":2},{"quantity":7750,"price":42.5,"orders":1},{"quantity":7750,"price":42.75,"orders":1},{"quantity":3100,"price":42.8,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":39.5,"volume":9300,"average_price":38.37,"oi":103850.0,"net_change":-5.5,"total_buy_quantity":93775.0,"total_sell_quantity":88350.0,"lower_circuit_limit":16.7,"upper_circuit_limit":73.3,"last_trade_time":"1746780522746","oi_day_high":110050.0,"oi_day_low":103850.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":1.4,"high":1.55,"low":1.3,"close":1.3},"depth":{"buy":[{"quantity":2160000,"price":1.3,"orders":8},{"quantity":800000,"price":1.25,"orders":8},{"quantity":2040000,"price":1.2,"orders":6},{"quantity":1840000,"price":1.15,"orders":6},{"quantity":2720000,"price":1.1,"orders":5}],"sell":[{"quantity":320000,"price":1.35,"orders":6},{"quantity":680000,"price":1.4,"orders":4},{"quantity":680000,"price":1.45,"orders":6},{"quantity":3520000,"price":1.5,"orders":8},{"quantity":2880000,"price":1.55,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":1.3,"volume":17120000,"average_price":1.45,"oi":1.3156E8,"net_change":-0.1,"total_buy_quantity":6.412E7,"total_sell_quantity":1.34E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1746784445218","oi_day_high":1.3312E8,"oi_day_low":1.3136E8},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":133.95,"high":133.95,"low":115.25,"close":116.2},"depth":{"buy":[{"quantity":375,"price":115.15,"orders":1},{"quantity":375,"price":114.95,"orders":1},{"quantity":750,"price":114.1,"orders":2},{"quantity":750,"price":114.05,"orders":1},{"quantity":375,"price":113.1,"orders":1}],"sell":[{"quantity":375,"price":117.4,"orders":1},{"quantity":375,"price":117.45,"orders":1},{"quantity":375,"price":119.65,"orders":1},{"quantity":750,"price":119.7,"orders":1},{"quantity":375,"price":122.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":116.2,"volume":13875,"average_price":119.63,"oi":93000.0,"net_change":-20.35,"total_buy_quantity":47250.0,"total_sell_quantity":39000.0,"lower_circuit_limit":65.4,"upper_circuit_limit":207.7,"last_trade_time":"1746784535756","oi_day_high":98625.0,"oi_day_low":93000.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":42.6,"high":51.8,"low":37.05,"close":48.5},"depth":{"buy":[{"quantity":525,"price":47.3,"orders":1},{"quantity":525,"price":47.25,"orders":1},{"quantity":525,"price":47.05,"orders":1},{"quantity":525,"price":46.8,"orders":1},{"quantity":525,"price":46.2,"orders":1}],"sell":[{"quantity":525,"price":48.55,"orders":1},{"quantity":525,"price":49.95,"orders":1},{"quantity":2100,"price":50.0,"orders":2},{"quantity":525,"price":50.2,"orders":1},{"quantity":525,"price":50.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":48.5,"volume":207375,"average_price":44.77,"oi":67725.0,"net_change":5.9,"total_buy_quantity":42525.0,"total_sell_quantity":48300.0,"lower_circuit_limit":1.35,"upper_circuit_limit":83.85,"last_trade_time":"1746784747776","oi_day_high":78750.0,"oi_day_low":65100.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":14.65,"high":16.1,"low":12.8,"close":12.8},"depth":{"buy":[{"quantity":2700,"price":12.75,"orders":1},{"quantity":5400,"price":12.65,"orders":1},{"quantity":2700,"price":12.45,"orders":1},{"quantity":2700,"price":12.4,"orders":1},{"quantity":2700,"price":12.25,"orders":1}],"sell":[{"quantity":2700,"price":12.9,"orders":1},{"quantity":8100,"price":12.95,"orders":2},{"quantity":5400,"price":13.05,"orders":2},{"quantity":2700,"price":13.1,"orders":1},{"quantity":8100,"price":13.15,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":12.8,"volume":213300,"average_price":14.18,"oi":91800.0,"net_change":-0.15,"total_buy_quantity":270000.0,"total_sell_quantity":324000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1746784769285","oi_day_high":156600.0,"oi_day_low":86400.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":25.55,"high":27.7,"low":24.45,"close":25.5},"depth":{"buy":[{"quantity":1700,"price":22.2,"orders":1},{"quantity":1700,"price":22.15,"orders":1},{"quantity":8500,"price":21.2,"orders":1},{"quantity":11900,"price":20.65,"orders":2},{"quantity":11900,"price":20.55,"orders":1}],"sell":[{"quantity":1700,"price":22.55,"orders":1},{"quantity":1700,"price":22.6,"orders":1},{"quantity":8500,"price":23.55,"orders":1},{"quantity":1700,"price":23.75,"orders":1},{"quantity":5100,"price":24.1,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":25.5,"volume":83300,"average_price":25.33,"oi":243100.0,"net_change":-1.3,"total_buy_quantity":161500.0,"total_sell_quantity":180200.0,"lower_circuit_limit":6.8,"upper_circuit_limit":46.8,"last_trade_time":"1746780725057","oi_day_high":251600.0,"oi_day_low":222700.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":57.6,"high":112.75,"low":57.6,"close":96.6},"depth":{"buy":[{"quantity":375,"price":97.8,"orders":1},{"quantity":375,"price":97.65,"orders":1},{"quantity":750,"price":97.6,"orders":2},{"quantity":750,"price":97.55,"orders":1},{"quantity":1125,"price":96.05,"orders":2}],"sell":[{"quantity":375,"price":100.95,"orders":1},{"quantity":375,"price":101.0,"orders":1},{"quantity":375,"price":103.95,"orders":1},{"quantity":375,"price":104.0,"orders":1},{"quantity":375,"price":110.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":96.6,"volume":439125,"average_price":100.2,"oi":141375.0,"net_change":21.0,"total_buy_quantity":58125.0,"total_sell_quantity":43125.0,"lower_circuit_limit":10.05,"upper_circuit_limit":141.15,"last_trade_time":"1746784798811","oi_day_high":161250.0,"oi_day_low":91500.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":245.65,"high":245.65,"low":245.65,"close":245.65},"depth":{"buy":[{"quantity":450,"price":269.9,"orders":1},{"quantity":150,"price":269.85,"orders":1},{"quantity":1050,"price":268.9,"orders":2},{"quantity":750,"price":258.25,"orders":1},{"quantity":1500,"price":247.85,"orders":1}],"sell":[{"quantity":150,"price":292.6,"orders":1},{"quantity":450,"price":292.65,"orders":1},{"quantity":600,"price":294.9,"orders":1},{"quantity":750,"price":298.0,"orders":1},{"quantity":1500,"price":298.15,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":245.65,"volume":0,"average_price":0.0,"oi":29250.0,"net_change":1.8,"total_buy_quantity":3900.0,"total_sell_quantity":12450.0,"lower_circuit_limit":110.55,"upper_circuit_limit":377.15,"last_trade_time":"1746697890000","oi_day_high":30450.0,"oi_day_low":29250.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":14.35,"high":20.3,"low":13.95,"close":14.55},"depth":{"buy":[{"quantity":3300,"price":14.8,"orders":2},{"quantity":4950,"price":14.75,"orders":3},{"quantity":4950,"price":14.7,"orders":2},{"quantity":1650,"price":14.65,"orders":1},{"quantity":1650,"price":14.6,"orders":1}],"sell":[{"quantity":1650,"price":14.95,"orders":1},{"quantity":1650,"price":15.0,"orders":1},{"quantity":1650,"price":15.1,"orders":1},{"quantity":1650,"price":15.15,"orders":1},{"quantity":8250,"price":15.2,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":14.55,"volume":376200,"average_price":17.02,"oi":3700950.0,"net_change":1.0,"total_buy_quantity":227700.0,"total_sell_quantity":250800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1746784619929","oi_day_high":3766950.0,"oi_day_low":3700950.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":20.85,"high":25.0,"low":12.5,"close":14.65},"depth":{"buy":[{"quantity":1700,"price":14.45,"orders":1},{"quantity":1700,"price":14.4,"orders":1},{"quantity":5100,"price":14.35,"orders":3},{"quantity":1700,"price":14.3,"orders":1},{"quantity":1700,"price":14.25,"orders":1}],"sell":[{"quantity":3400,"price":14.8,"orders":2},{"quantity":1700,"price":14.9,"orders":1},{"quantity":1700,"price":14.95,"orders":1},{"quantity":3400,"price":15.0,"orders":2},{"quantity":1700,"price":15.05,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":14.65,"volume":1409300,"average_price":15.58,"oi":314500.0,"net_change":-11.35,"total_buy_quantity":314500.0,"total_sell_quantity":256700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.0,"last_trade_time":"1746784796853","oi_day_high":375700.0,"oi_day_low":311100.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":45.65,"high":47.6,"low":37.35,"close":39.25},"depth":{"buy":[{"quantity":500,"price":39.1,"orders":1},{"quantity":1500,"price":38.95,"orders":1},{"quantity":500,"price":38.9,"orders":1},{"quantity":500,"price":38.85,"orders":1},{"quantity":500,"price":38.75,"orders":1}],"sell":[{"quantity":500,"price":39.25,"orders":1},{"quantity":2000,"price":39.35,"orders":4},{"quantity":500,"price":39.4,"orders":1},{"quantity":500,"price":39.45,"orders":1},{"quantity":500,"price":39.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":39.25,"volume":1269500,"average_price":40.98,"oi":642000.0,"net_change":-4.15,"total_buy_quantity":113000.0,"total_sell_quantity":141500.0,"lower_circuit_limit":10.8,"upper_circuit_limit":76.0,"last_trade_time":"1746784790359","oi_day_high":739500.0,"oi_day_low":642000.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":10.5,"high":11.65,"low":7.5,"close":11.3},"depth":{"buy":[{"quantity":1150,"price":11.0,"orders":2},{"quantity":575,"price":10.95,"orders":1},{"quantity":575,"price":10.9,"orders":1},{"quantity":1150,"price":10.85,"orders":1},{"quantity":575,"price":10.75,"orders":1}],"sell":[{"quantity":575,"price":11.3,"orders":1},{"quantity":1150,"price":11.35,"orders":1},{"quantity":1150,"price":11.45,"orders":2},{"quantity":575,"price":11.6,"orders":1},{"quantity":1150,"price":11.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":11.3,"volume":262200,"average_price":10.17,"oi":200675.0,"net_change":0.7,"total_buy_quantity":202400.0,"total_sell_quantity":109250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1746784787419","oi_day_high":255875.0,"oi_day_low":190900.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":96.75,"high":103.0,"low":95.0,"close":97.7},"depth":{"buy":[{"quantity":750,"price":94.5,"orders":1},{"quantity":750,"price":94.45,"orders":1},{"quantity":8250,"price":94.4,"orders":1},{"quantity":3000,"price":94.25,"orders":1},{"quantity":7500,"price":93.35,"orders":1}],"sell":[{"quantity":750,"price":97.6,"orders":1},{"quantity":750,"price":97.65,"orders":1},{"quantity":3000,"price":99.1,"orders":1},{"quantity":8250,"price":99.35,"orders":1},{"quantity":3750,"price":99.4,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":97.7,"volume":54000,"average_price":99.24,"oi":175500.0,"net_change":8.9,"total_buy_quantity":64500.0,"total_sell_quantity":65250.0,"lower_circuit_limit":51.7,"upper_circuit_limit":125.9,"last_trade_time":"1746780439411","oi_day_high":189000.0,"oi_day_low":175500.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":8.9,"high":11.2,"low":7.0,"close":7.7},"depth":{"buy":[{"quantity":10650,"price":7.8,"orders":3},{"quantity":14200,"price":7.75,"orders":3},{"quantity":17750,"price":7.7,"orders":4},{"quantity":17750,"price":7.65,"orders":3},{"quantity":28400,"price":7.6,"orders":3}],"sell":[{"quantity":3550,"price":7.9,"orders":1},{"quantity":10650,"price":7.95,"orders":2},{"quantity":14200,"price":8.05,"orders":3},{"quantity":21300,"price":8.1,"orders":2},{"quantity":3550,"price":8.15,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":7.7,"volume":2570200,"average_price":8.74,"oi":1491000.0,"net_change":-2.05,"total_buy_quantity":599950.0,"total_sell_quantity":500550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1746784799870","oi_day_high":1583300.0,"oi_day_low":1409350.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":34.95,"high":47.75,"low":33.9,"close":39.35},"depth":{"buy":[{"quantity":625,"price":40.85,"orders":1},{"quantity":625,"price":40.75,"orders":1},{"quantity":625,"price":40.7,"orders":1},{"quantity":625,"price":37.8,"orders":1},{"quantity":10000,"price":37.75,"orders":2}],"sell":[{"quantity":1250,"price":42.1,"orders":2},{"quantity":625,"price":42.15,"orders":1},{"quantity":625,"price":42.65,"orders":1},{"quantity":625,"price":42.7,"orders":1},{"quantity":625,"price":43.1,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":39.35,"volume":186250,"average_price":41.69,"oi":125000.0,"net_change":-11.15,"total_buy_quantity":144375.0,"total_sell_quantity":96250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.85,"last_trade_time":"1746784791154","oi_day_high":131875.0,"oi_day_low":121250.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":346.7,"high":380.25,"low":343.9,"close":343.9},"depth":{"buy":[{"quantity":150,"price":310.1,"orders":1},{"quantity":300,"price":310.05,"orders":1},{"quantity":600,"price":294.35,"orders":1},{"quantity":600,"price":291.2,"orders":1},{"quantity":600,"price":290.25,"orders":1}],"sell":[{"quantity":150,"price":319.9,"orders":1},{"quantity":300,"price":319.95,"orders":1},{"quantity":300,"price":324.95,"orders":1},{"quantity":1350,"price":328.85,"orders":2},{"quantity":450,"price":329.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":343.9,"volume":1050,"average_price":359.71,"oi":5400.0,"net_change":60.65,"total_buy_quantity":14400.0,"total_sell_quantity":14100.0,"lower_circuit_limit":98.4,"upper_circuit_limit":468.1,"last_trade_time":"1746780985600","oi_day_high":5700.0,"oi_day_low":5400.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":2.85,"high":2.85,"low":2.85,"close":2.85},"depth":{"buy":[{"quantity":20500,"price":3.5,"orders":2},{"quantity":20500,"price":3.45,"orders":1},{"quantity":194750,"price":3.35,"orders":4},{"quantity":20500,"price":3.25,"orders":1},{"quantity":51250,"price":3.2,"orders":1}],"sell":[{"quantity":10250,"price":3.7,"orders":1},{"quantity":30750,"price":3.75,"orders":1},{"quantity":92250,"price":3.8,"orders":2},{"quantity":205000,"price":3.85,"orders":2},{"quantity":174250,"price":5.45,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":2.85,"volume":0,"average_price":0.0,"oi":676500.0,"net_change":0.0,"total_buy_quantity":963500.0,"total_sell_quantity":553500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1746683343000","oi_day_high":748250.0,"oi_day_low":676500.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":129.75,"high":129.75,"low":129.5,"close":129.5},"depth":{"buy":[{"quantity":250,"price":127.8,"orders":1},{"quantity":250,"price":127.75,"orders":1},{"quantity":500,"price":127.7,"orders":2},{"quantity":750,"price":121.15,"orders":1},{"quantity":1000,"price":117.2,"orders":1}],"sell":[{"quantity":250,"price":139.35,"orders":1},{"quantity":500,"price":139.4,"orders":2},{"quantity":750,"price":143.8,"orders":1},{"quantity":1250,"price":144.2,"orders":1},{"quantity":2500,"price":147.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":129.5,"volume":500,"average_price":129.62,"oi":6000.0,"net_change":-15.0,"total_buy_quantity":9000.0,"total_sell_quantity":16250.0,"lower_circuit_limit":62.2,"upper_circuit_limit":226.8,"last_trade_time":"1746763189189","oi_day_high":6000.0,"oi_day_low":6000.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":121.5,"high":130.35,"low":112.7,"close":118.4},"depth":{"buy":[{"quantity":1200,"price":113.7,"orders":2},{"quantity":27200,"price":113.65,"orders":7},{"quantity":2800,"price":113.3,"orders":1},{"quantity":400,"price":113.1,"orders":1},{"quantity":400,"price":113.05,"orders":1}],"sell":[{"quantity":800,"price":120.75,"orders":1},{"quantity":400,"price":120.8,"orders":1},{"quantity":400,"price":120.9,"orders":1},{"quantity":400,"price":121.3,"orders":1},{"quantity":400,"price":121.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":118.4,"volume":95600,"average_price":124.41,"oi":285200.0,"net_change":0.8,"total_buy_quantity":65200.0,"total_sell_quantity":38800.0,"lower_circuit_limit":46.6,"upper_circuit_limit":252.5,"last_trade_time":"1746784775891","oi_day_high":308000.0,"oi_day_low":283600.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":4.0,"high":6.9,"low":4.0,"close":6.6},"depth":{"buy":[{"quantity":700,"price":6.45,"orders":1},{"quantity":700,"price":6.4,"orders":1},{"quantity":700,"price":6.35,"orders":1},{"quantity":1400,"price":6.3,"orders":2},{"quantity":700,"price":6.25,"orders":1}],"sell":[{"quantity":700,"price":6.6,"orders":1},{"quantity":1400,"price":6.65,"orders":2},{"quantity":1400,"price":6.7,"orders":2},{"quantity":3500,"price":6.75,"orders":4},{"quantity":1400,"price":6.8,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":6.6,"volume":575400,"average_price":5.48,"oi":486500.0,"net_change":1.7,"total_buy_quantity":272300.0,"total_sell_quantity":128800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1746784792519","oi_day_high":568400.0,"oi_day_low":485100.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":2.65,"high":4.05,"low":2.05,"close":2.3},"depth":{"buy":[{"quantity":11000,"price":2.3,"orders":6},{"quantity":17000,"price":2.25,"orders":12},{"quantity":23000,"price":2.2,"orders":11},{"quantity":15000,"price":2.15,"orders":10},{"quantity":17000,"price":2.1,"orders":8}],"sell":[{"quantity":14000,"price":2.4,"orders":12},{"quantity":14000,"price":2.45,"orders":7},{"quantity":13000,"price":2.5,"orders":5},{"quantity":11000,"price":2.55,"orders":6},{"quantity":8000,"price":2.6,"orders":6}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":2.3,"volume":3796000,"average_price":2.89,"oi":2877000.0,"net_change":-2.15,"total_buy_quantity":1174000.0,"total_sell_quantity":453000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1746784788609","oi_day_high":2877000.0,"oi_day_low":2314000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":82.5,"high":137.85,"low":80.65,"close":136.95},"depth":{"buy":[{"quantity":250,"price":134.1,"orders":2},{"quantity":750,"price":134.0,"orders":1},{"quantity":250,"price":132.55,"orders":1},{"quantity":250,"price":130.05,"orders":1},{"quantity":250,"price":127.55,"orders":1}],"sell":[{"quantity":250,"price":137.0,"orders":2},{"quantity":125,"price":137.35,"orders":1},{"quantity":125,"price":137.8,"orders":1},{"quantity":250,"price":137.85,"orders":2},{"quantity":125,"price":137.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":136.95,"volume":327750,"average_price":118.88,"oi":116625.0,"net_change":48.65,"total_buy_quantity":17500.0,"total_sell_quantity":20875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.35,"last_trade_time":"1746784799954","oi_day_high":124750.0,"oi_day_low":108625.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":34.05,"high":34.05,"low":25.4,"close":28.85},"depth":{"buy":[{"quantity":950,"price":28.85,"orders":1},{"quantity":950,"price":28.35,"orders":1},{"quantity":950,"price":28.3,"orders":1},{"quantity":4750,"price":27.65,"orders":1},{"quantity":950,"price":27.45,"orders":1}],"sell":[{"quantity":950,"price":29.55,"orders":1},{"quantity":950,"price":29.6,"orders":1},{"quantity":950,"price":30.3,"orders":1},{"quantity":950,"price":30.35,"orders":1},{"quantity":950,"price":31.2,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":28.85,"volume":143450,"average_price":29.43,"oi":209950.0,"net_change":-1.05,"total_buy_quantity":103550.0,"total_sell_quantity":106400.0,"lower_circuit_limit":7.9,"upper_circuit_limit":51.9,"last_trade_time":"1746784781844","oi_day_high":260300.0,"oi_day_low":209950.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":55.0,"high":96.45,"low":52.0,"close":88.0},"depth":{"buy":[{"quantity":500,"price":87.15,"orders":1},{"quantity":500,"price":87.1,"orders":1},{"quantity":500,"price":87.05,"orders":1},{"quantity":1000,"price":87.0,"orders":1},{"quantity":500,"price":86.65,"orders":1}],"sell":[{"quantity":500,"price":88.05,"orders":1},{"quantity":500,"price":88.1,"orders":1},{"quantity":500,"price":88.35,"orders":1},{"quantity":500,"price":88.4,"orders":1},{"quantity":500,"price":88.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":88.0,"volume":1728500,"average_price":73.34,"oi":399500.0,"net_change":35.5,"total_buy_quantity":67000.0,"total_sell_quantity":44500.0,"lower_circuit_limit":9.85,"upper_circuit_limit":159.85,"last_trade_time":"1746784798345","oi_day_high":461500.0,"oi_day_low":361500.0},"NSE_FO:OFSS25MAY8535CE":{"ohlc":{"open":104.6,"high":136.5,"low":87.45,"close":103.9},"depth":{"buy":[{"quantity":50,"price":101.8,"orders":1},{"quantity":50,"price":101.75,"orders":1},{"quantity":100,"price":101.1,"orders":1},{"quantity":100,"price":101.05,"orders":1},{"quantity":100,"price":100.35,"orders":1}],"sell":[{"quantity":1100,"price":104.7,"orders":1},{"quantity":50,"price":105.1,"orders":1},{"quantity":50,"price":105.55,"orders":1},{"quantity":50,"price":106.0,"orders":1},{"quantity":250,"price":107.6,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8535CE","last_price":103.9,"volume":38850,"average_price":113.1,"oi":37300.0,"net_change":-38.1,"total_buy_quantity":30650.0,"total_sell_quantity":13050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":355.05,"last_trade_time":"1746784770069","oi_day_high":40850.0,"oi_day_low":37200.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":0.95,"high":0.95,"low":0.6,"close":0.95},"depth":{"buy":[{"quantity":28350,"price":0.9,"orders":2},{"quantity":33075,"price":0.85,"orders":3},{"quantity":28350,"price":0.8,"orders":2},{"quantity":28350,"price":0.75,"orders":2},{"quantity":28350,"price":0.7,"orders":2}],"sell":[{"quantity":9450,"price":0.95,"orders":1},{"quantity":9450,"price":1.0,"orders":2},{"quantity":4725,"price":1.05,"orders":1},{"quantity":9450,"price":1.1,"orders":2},{"quantity":4725,"price":1.15,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":0.95,"volume":75600,"average_price":0.82,"oi":146475.0,"net_change":-0.05,"total_buy_quantity":959175.0,"total_sell_quantity":609525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1746783374796","oi_day_high":160650.0,"oi_day_low":146475.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":214.95,"high":224.5,"low":214.95,"close":219.9},"depth":{"buy":[{"quantity":1200,"price":199.3,"orders":2},{"quantity":300,"price":199.25,"orders":1},{"quantity":1500,"price":185.25,"orders":1},{"quantity":3000,"price":185.15,"orders":1},{"quantity":1200,"price":184.55,"orders":1}],"sell":[{"quantity":300,"price":230.7,"orders":1},{"quantity":1200,"price":230.75,"orders":1},{"quantity":3000,"price":237.3,"orders":1},{"quantity":1500,"price":238.65,"orders":1},{"quantity":3000,"price":261.7,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":219.9,"volume":2100,"average_price":219.21,"oi":2400.0,"net_change":11.85,"total_buy_quantity":10200.0,"total_sell_quantity":18000.0,"lower_circuit_limit":86.1,"upper_circuit_limit":330.0,"last_trade_time":"1746775185801","oi_day_high":2400.0,"oi_day_low":2100.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":70.05,"high":87.2,"low":63.7,"close":75.8},"depth":{"buy":[{"quantity":350,"price":73.9,"orders":1},{"quantity":350,"price":73.85,"orders":1},{"quantity":350,"price":73.75,"orders":1},{"quantity":350,"price":73.7,"orders":1},{"quantity":350,"price":73.25,"orders":1}],"sell":[{"quantity":700,"price":75.85,"orders":2},{"quantity":350,"price":75.9,"orders":1},{"quantity":700,"price":75.95,"orders":1},{"quantity":350,"price":76.2,"orders":1},{"quantity":350,"price":80.7,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":75.8,"volume":259700,"average_price":74.75,"oi":527100.0,"net_change":14.5,"total_buy_quantity":23800.0,"total_sell_quantity":39550.0,"lower_circuit_limit":19.85,"upper_circuit_limit":102.75,"last_trade_time":"1746784788246","oi_day_high":587650.0,"oi_day_low":523600.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":72.5,"high":72.5,"low":31.0,"close":37.65},"depth":{"buy":[{"quantity":350,"price":37.35,"orders":2},{"quantity":175,"price":37.2,"orders":1},{"quantity":175,"price":37.15,"orders":1},{"quantity":175,"price":37.1,"orders":1},{"quantity":175,"price":36.85,"orders":1}],"sell":[{"quantity":350,"price":38.4,"orders":1},{"quantity":175,"price":38.45,"orders":1},{"quantity":175,"price":38.55,"orders":1},{"quantity":175,"price":38.65,"orders":1},{"quantity":175,"price":39.4,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":37.65,"volume":316050,"average_price":44.34,"oi":70875.0,"net_change":-67.85,"total_buy_quantity":29925.0,"total_sell_quantity":32725.0,"lower_circuit_limit":12.75,"upper_circuit_limit":176.35,"last_trade_time":"1746784761216","oi_day_high":72975.0,"oi_day_low":49525.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":0.7,"high":0.75,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":70400,"price":0.6,"orders":6},{"quantity":76800,"price":0.55,"orders":6},{"quantity":70400,"price":0.5,"orders":5},{"quantity":76800,"price":0.45,"orders":5},{"quantity":51200,"price":0.4,"orders":4}],"sell":[{"quantity":38400,"price":0.7,"orders":4},{"quantity":32000,"price":0.75,"orders":4},{"quantity":32000,"price":0.8,"orders":4},{"quantity":32000,"price":0.85,"orders":3},{"quantity":19200,"price":0.9,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":0.6,"volume":454400,"average_price":0.62,"oi":595200.0,"net_change":-0.45,"total_buy_quantity":2252800.0,"total_sell_quantity":979200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1746784751814","oi_day_high":595200.0,"oi_day_low":377600.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":137.65,"high":161.05,"low":124.55,"close":129.8},"depth":{"buy":[{"quantity":125,"price":121.45,"orders":1},{"quantity":125,"price":121.3,"orders":1},{"quantity":625,"price":115.85,"orders":1},{"quantity":625,"price":115.8,"orders":1},{"quantity":375,"price":114.25,"orders":1}],"sell":[{"quantity":125,"price":125.8,"orders":1},{"quantity":125,"price":125.85,"orders":1},{"quantity":250,"price":125.95,"orders":1},{"quantity":125,"price":127.85,"orders":1},{"quantity":625,"price":130.85,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":129.8,"volume":33875,"average_price":138.18,"oi":10625.0,"net_change":-17.05,"total_buy_quantity":20375.0,"total_sell_quantity":14625.0,"lower_circuit_limit":50.5,"upper_circuit_limit":243.2,"last_trade_time":"1746784224929","oi_day_high":15125.0,"oi_day_low":9875.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":1.05,"high":1.2,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":65000,"price":0.95,"orders":6},{"quantity":40000,"price":0.9,"orders":3},{"quantity":35000,"price":0.85,"orders":2},{"quantity":40000,"price":0.8,"orders":5},{"quantity":15000,"price":0.75,"orders":3}],"sell":[{"quantity":35000,"price":1.05,"orders":2},{"quantity":5000,"price":1.1,"orders":1},{"quantity":20000,"price":1.15,"orders":1},{"quantity":20000,"price":1.2,"orders":1},{"quantity":15000,"price":1.75,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":1.0,"volume":925000,"average_price":1.01,"oi":2105000.0,"net_change":-0.1,"total_buy_quantity":1910000.0,"total_sell_quantity":580000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1746784779755","oi_day_high":2140000.0,"oi_day_low":2040000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":49.4,"high":50.6,"low":25.4,"close":27.0},"depth":{"buy":[{"quantity":125,"price":27.05,"orders":1},{"quantity":250,"price":27.0,"orders":2},{"quantity":125,"price":26.7,"orders":1},{"quantity":625,"price":25.3,"orders":1},{"quantity":625,"price":25.25,"orders":1}],"sell":[{"quantity":125,"price":28.35,"orders":1},{"quantity":125,"price":28.55,"orders":1},{"quantity":125,"price":28.6,"orders":1},{"quantity":625,"price":29.05,"orders":1},{"quantity":625,"price":29.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":27.0,"volume":21375,"average_price":32.73,"oi":16625.0,"net_change":-26.5,"total_buy_quantity":31625.0,"total_sell_quantity":18750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.1,"last_trade_time":"1746784385258","oi_day_high":20625.0,"oi_day_low":16125.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":13.2,"high":29.4,"low":12.0,"close":28.9},"depth":{"buy":[{"quantity":1355,"price":29.05,"orders":1},{"quantity":1355,"price":28.85,"orders":1},{"quantity":1355,"price":28.8,"orders":1},{"quantity":10840,"price":28.75,"orders":1},{"quantity":14905,"price":28.7,"orders":2}],"sell":[{"quantity":2710,"price":29.2,"orders":1},{"quantity":8130,"price":29.4,"orders":1},{"quantity":8130,"price":29.55,"orders":1},{"quantity":1355,"price":29.6,"orders":1},{"quantity":1355,"price":29.7,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":28.9,"volume":2250655,"average_price":20.52,"oi":1390230.0,"net_change":12.2,"total_buy_quantity":288615.0,"total_sell_quantity":201895.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.4,"last_trade_time":"1746784798830","oi_day_high":1398360.0,"oi_day_low":1317060.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":31.75,"high":32.65,"low":26.25,"close":27.45},"depth":{"buy":[{"quantity":750,"price":26.9,"orders":1},{"quantity":750,"price":26.85,"orders":1},{"quantity":750,"price":26.7,"orders":1},{"quantity":750,"price":26.65,"orders":1},{"quantity":750,"price":25.9,"orders":1}],"sell":[{"quantity":750,"price":27.15,"orders":1},{"quantity":750,"price":27.2,"orders":1},{"quantity":750,"price":27.5,"orders":1},{"quantity":750,"price":27.55,"orders":1},{"quantity":750,"price":27.7,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":27.45,"volume":51000,"average_price":29.94,"oi":219750.0,"net_change":-0.3,"total_buy_quantity":85500.0,"total_sell_quantity":62250.0,"lower_circuit_limit":7.75,"upper_circuit_limit":47.75,"last_trade_time":"1746784797316","oi_day_high":230250.0,"oi_day_low":216000.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":24.2,"high":25.05,"low":22.95,"close":22.95},"depth":{"buy":[{"quantity":2600,"price":21.75,"orders":1},{"quantity":2600,"price":21.7,"orders":1},{"quantity":26000,"price":21.25,"orders":1},{"quantity":104000,"price":18.1,"orders":1},{"quantity":23400,"price":14.65,"orders":1}],"sell":[{"quantity":2600,"price":22.6,"orders":1},{"quantity":2600,"price":22.9,"orders":1},{"quantity":2600,"price":23.05,"orders":1},{"quantity":2600,"price":23.35,"orders":1},{"quantity":2600,"price":23.45,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":22.95,"volume":20800,"average_price":24.14,"oi":384800.0,"net_change":10.6,"total_buy_quantity":169000.0,"total_sell_quantity":244400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1746782410529","oi_day_high":390000.0,"oi_day_low":384800.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":10.55,"high":13.9,"low":10.5,"close":13.25},"depth":{"buy":[{"quantity":3050,"price":13.15,"orders":2},{"quantity":1525,"price":13.05,"orders":1},{"quantity":3050,"price":13.0,"orders":2},{"quantity":6100,"price":12.95,"orders":3},{"quantity":3050,"price":12.9,"orders":2}],"sell":[{"quantity":1525,"price":13.25,"orders":1},{"quantity":1525,"price":13.35,"orders":1},{"quantity":3050,"price":13.4,"orders":2},{"quantity":4575,"price":13.45,"orders":2},{"quantity":3050,"price":13.5,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":13.25,"volume":645075,"average_price":12.11,"oi":603900.0,"net_change":1.9,"total_buy_quantity":312625.0,"total_sell_quantity":367525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1746784790445","oi_day_high":614575.0,"oi_day_low":500200.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":15.0,"high":15.6,"low":13.05,"close":13.65},"depth":{"buy":[{"quantity":4700,"price":13.6,"orders":2},{"quantity":9400,"price":13.25,"orders":1},{"quantity":16450,"price":13.2,"orders":2},{"quantity":9400,"price":13.15,"orders":1},{"quantity":23500,"price":12.95,"orders":1}],"sell":[{"quantity":2350,"price":13.8,"orders":1},{"quantity":4700,"price":13.85,"orders":2},{"quantity":2350,"price":14.0,"orders":1},{"quantity":2350,"price":14.1,"orders":1},{"quantity":18800,"price":14.25,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":13.65,"volume":171550,"average_price":13.79,"oi":512300.0,"net_change":1.95,"total_buy_quantity":305500.0,"total_sell_quantity":312550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1746783812739","oi_day_high":531100.0,"oi_day_low":507600.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":37.95,"high":37.95,"low":30.05,"close":30.4},"depth":{"buy":[{"quantity":900,"price":30.35,"orders":1},{"quantity":900,"price":30.3,"orders":1},{"quantity":900,"price":30.15,"orders":1},{"quantity":900,"price":29.65,"orders":1},{"quantity":900,"price":29.6,"orders":1}],"sell":[{"quantity":900,"price":31.0,"orders":1},{"quantity":900,"price":31.05,"orders":1},{"quantity":4500,"price":32.55,"orders":1},{"quantity":900,"price":34.0,"orders":1},{"quantity":2700,"price":34.15,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":30.4,"volume":238500,"average_price":33.38,"oi":153000.0,"net_change":-3.7,"total_buy_quantity":111600.0,"total_sell_quantity":117900.0,"lower_circuit_limit":11.3,"upper_circuit_limit":56.9,"last_trade_time":"1746784725780","oi_day_high":167400.0,"oi_day_low":127800.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":77.3,"high":80.2,"low":64.05,"close":70.4},"depth":{"buy":[{"quantity":400,"price":69.95,"orders":1},{"quantity":400,"price":69.9,"orders":1},{"quantity":1200,"price":68.6,"orders":1},{"quantity":1200,"price":67.95,"orders":1},{"quantity":1200,"price":67.25,"orders":1}],"sell":[{"quantity":400,"price":71.6,"orders":1},{"quantity":1200,"price":75.2,"orders":1},{"quantity":400,"price":78.2,"orders":1},{"quantity":1200,"price":78.25,"orders":1},{"quantity":4000,"price":78.3,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":70.4,"volume":41600,"average_price":70.68,"oi":72400.0,"net_change":-11.85,"total_buy_quantity":16400.0,"total_sell_quantity":49200.0,"lower_circuit_limit":15.2,"upper_circuit_limit":149.3,"last_trade_time":"1746784774919","oi_day_high":72400.0,"oi_day_low":64400.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":25.5,"high":26.95,"low":13.4,"close":13.25},"depth":{"buy":[{"quantity":3850,"price":13.3,"orders":5},{"quantity":5500,"price":13.25,"orders":6},{"quantity":2750,"price":13.2,"orders":2},{"quantity":2750,"price":13.15,"orders":2},{"quantity":4400,"price":13.1,"orders":2}],"sell":[{"quantity":1100,"price":13.4,"orders":1},{"quantity":3850,"price":13.45,"orders":5},{"quantity":13750,"price":13.5,"orders":8},{"quantity":4950,"price":13.55,"orders":5},{"quantity":14850,"price":13.6,"orders":10}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":13.25,"volume":9379700,"average_price":16.57,"oi":1828750.0,"net_change":-9.4,"total_buy_quantity":356400.0,"total_sell_quantity":358600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.55,"last_trade_time":"1746784798220","oi_day_high":2164800.0,"oi_day_low":1628550.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":624.5,"high":636.65,"low":447.85,"close":447.85},"depth":{"buy":[{"quantity":150,"price":440.8,"orders":1},{"quantity":150,"price":440.75,"orders":1},{"quantity":150,"price":433.25,"orders":1},{"quantity":600,"price":433.2,"orders":1},{"quantity":1500,"price":427.25,"orders":1}],"sell":[{"quantity":150,"price":457.45,"orders":1},{"quantity":150,"price":457.5,"orders":1},{"quantity":300,"price":457.6,"orders":2},{"quantity":150,"price":457.7,"orders":1},{"quantity":150,"price":457.8,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":447.85,"volume":18000,"average_price":539.61,"oi":41250.0,"net_change":-5.05,"total_buy_quantity":7800.0,"total_sell_quantity":16200.0,"lower_circuit_limit":236.75,"upper_circuit_limit":924.35,"last_trade_time":"1746784760983","oi_day_high":42600.0,"oi_day_low":40050.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":14.95,"high":15.45,"low":8.1,"close":8.55},"depth":{"buy":[{"quantity":9000,"price":6.75,"orders":1},{"quantity":300,"price":4.05,"orders":1},{"quantity":12000,"price":2.2,"orders":1},{"quantity":2700,"price":2.15,"orders":1},{"quantity":300,"price":1.95,"orders":1}],"sell":[{"quantity":6000,"price":10.75,"orders":1},{"quantity":12000,"price":17.15,"orders":1},{"quantity":300,"price":17.2,"orders":1},{"quantity":1200,"price":18.25,"orders":1},{"quantity":1500,"price":18.4,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":8.55,"volume":18600,"average_price":10.59,"oi":28200.0,"net_change":-8.45,"total_buy_quantity":47400.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1746784332085","oi_day_high":32100.0,"oi_day_low":26700.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":142.6,"high":222.0,"low":129.55,"close":196.75},"depth":{"buy":[{"quantity":1050,"price":189.85,"orders":6},{"quantity":150,"price":189.8,"orders":1},{"quantity":150,"price":189.75,"orders":1},{"quantity":150,"price":189.7,"orders":1},{"quantity":150,"price":186.15,"orders":1}],"sell":[{"quantity":450,"price":197.05,"orders":3},{"quantity":450,"price":197.1,"orders":1},{"quantity":150,"price":197.35,"orders":1},{"quantity":150,"price":197.8,"orders":1},{"quantity":150,"price":197.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":196.75,"volume":867750,"average_price":186.51,"oi":208950.0,"net_change":81.35,"total_buy_quantity":19950.0,"total_sell_quantity":24000.0,"lower_circuit_limit":18.95,"upper_circuit_limit":304.2,"last_trade_time":"1746784793121","oi_day_high":436650.0,"oi_day_low":208950.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":4.0,"high":4.8,"low":3.25,"close":4.25},"depth":{"buy":[{"quantity":3000,"price":4.15,"orders":3},{"quantity":2000,"price":4.1,"orders":2},{"quantity":2000,"price":4.05,"orders":2},{"quantity":3000,"price":4.0,"orders":3},{"quantity":2000,"price":3.95,"orders":2}],"sell":[{"quantity":1000,"price":4.35,"orders":1},{"quantity":2000,"price":4.4,"orders":2},{"quantity":2000,"price":4.45,"orders":2},{"quantity":2000,"price":4.5,"orders":2},{"quantity":2000,"price":4.55,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":4.25,"volume":643000,"average_price":3.8,"oi":637000.0,"net_change":0.0,"total_buy_quantity":541000.0,"total_sell_quantity":177000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1746784788308","oi_day_high":663000.0,"oi_day_low":616000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":71.25,"high":72.0,"low":65.55,"close":65.55},"depth":{"buy":[{"quantity":1700,"price":62.1,"orders":1},{"quantity":1700,"price":62.05,"orders":1},{"quantity":8500,"price":62.0,"orders":2},{"quantity":17000,"price":61.6,"orders":1},{"quantity":5100,"price":61.3,"orders":1}],"sell":[{"quantity":1700,"price":66.05,"orders":1},{"quantity":6800,"price":66.25,"orders":1},{"quantity":5100,"price":66.3,"orders":1},{"quantity":6800,"price":66.75,"orders":1},{"quantity":8500,"price":66.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":65.55,"volume":28900,"average_price":68.67,"oi":669800.0,"net_change":1.55,"total_buy_quantity":132600.0,"total_sell_quantity":130900.0,"lower_circuit_limit":30.35,"upper_circuit_limit":97.65,"last_trade_time":"1746780440625","oi_day_high":673200.0,"oi_day_low":668100.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":37.75,"high":42.4,"low":31.1,"close":32.15},"depth":{"buy":[{"quantity":275,"price":34.1,"orders":1},{"quantity":550,"price":34.05,"orders":1},{"quantity":550,"price":33.05,"orders":1},{"quantity":8250,"price":28.85,"orders":1},{"quantity":11000,"price":26.6,"orders":1}],"sell":[{"quantity":550,"price":39.6,"orders":2},{"quantity":275,"price":39.65,"orders":1},{"quantity":1100,"price":39.7,"orders":1},{"quantity":5500,"price":41.3,"orders":1},{"quantity":1375,"price":41.45,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":32.15,"volume":15950,"average_price":36.03,"oi":35750.0,"net_change":-18.9,"total_buy_quantity":55825.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.35,"last_trade_time":"1746783976261","oi_day_high":39325.0,"oi_day_low":35750.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":89.5,"high":89.5,"low":89.5,"close":89.5},"depth":{"buy":[{"quantity":2700,"price":84.25,"orders":1},{"quantity":675,"price":84.2,"orders":1},{"quantity":2700,"price":83.3,"orders":1},{"quantity":6750,"price":82.6,"orders":1},{"quantity":3375,"price":81.6,"orders":1}],"sell":[{"quantity":675,"price":89.65,"orders":1},{"quantity":3375,"price":89.7,"orders":1},{"quantity":2700,"price":91.05,"orders":1},{"quantity":6750,"price":91.2,"orders":1},{"quantity":6750,"price":92.45,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":89.5,"volume":0,"average_price":0.0,"oi":267300.0,"net_change":1.5,"total_buy_quantity":58725.0,"total_sell_quantity":54000.0,"lower_circuit_limit":46.65,"upper_circuit_limit":129.35,"last_trade_time":"1746697711000","oi_day_high":274050.0,"oi_day_low":265950.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":5.85,"high":6.55,"low":4.9,"close":6.25},"depth":{"buy":[{"quantity":1875,"price":5.9,"orders":3},{"quantity":1875,"price":5.85,"orders":3},{"quantity":1875,"price":5.8,"orders":3},{"quantity":1250,"price":5.75,"orders":2},{"quantity":1250,"price":5.7,"orders":2}],"sell":[{"quantity":1875,"price":6.15,"orders":3},{"quantity":1875,"price":6.2,"orders":3},{"quantity":625,"price":6.25,"orders":1},{"quantity":625,"price":6.3,"orders":1},{"quantity":1250,"price":6.35,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":6.25,"volume":127500,"average_price":5.68,"oi":386250.0,"net_change":-0.85,"total_buy_quantity":223125.0,"total_sell_quantity":106250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1746784798823","oi_day_high":390000.0,"oi_day_low":373125.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":7800.0,"high":7800.0,"low":7665.0,"close":7665.0},"depth":{"buy":[{"quantity":15,"price":8580.25,"orders":1},{"quantity":5,"price":8580.2,"orders":1},{"quantity":15,"price":8580.05,"orders":1},{"quantity":10,"price":8575.75,"orders":1},{"quantity":25,"price":8574.65,"orders":1}],"sell":[{"quantity":5,"price":9462.55,"orders":1},{"quantity":20,"price":9462.6,"orders":1},{"quantity":50,"price":9776.6,"orders":1},{"quantity":50,"price":9907.0,"orders":1},{"quantity":25,"price":10377.2,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":7665.0,"volume":65,"average_price":7789.61,"oi":1125.0,"net_change":-3095.05,"total_buy_quantity":200.0,"total_sell_quantity":350.0,"lower_circuit_limit":5816.2,"upper_circuit_limit":15703.9,"last_trade_time":"1746765352631","oi_day_high":1140.0,"oi_day_low":1125.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":46.3,"high":46.3,"low":46.3,"close":46.3},"depth":{"buy":[{"quantity":3600,"price":41.1,"orders":1},{"quantity":2700,"price":41.05,"orders":2},{"quantity":900,"price":41.0,"orders":1},{"quantity":36000,"price":34.85,"orders":1},{"quantity":10800,"price":25.5,"orders":2}],"sell":[{"quantity":900,"price":45.35,"orders":1},{"quantity":900,"price":48.8,"orders":1},{"quantity":36000,"price":51.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":46.3,"volume":0,"average_price":0.0,"oi":144900.0,"net_change":0.0,"total_buy_quantity":54000.0,"total_sell_quantity":37800.0,"lower_circuit_limit":20.5,"upper_circuit_limit":72.1,"last_trade_time":"1746695982000","oi_day_high":155700.0,"oi_day_low":144900.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":17.95,"high":20.25,"low":16.3,"close":18.35},"depth":{"buy":[{"quantity":1800,"price":17.9,"orders":1},{"quantity":1800,"price":17.85,"orders":1},{"quantity":1800,"price":17.7,"orders":1},{"quantity":7200,"price":17.5,"orders":1},{"quantity":7200,"price":17.45,"orders":1}],"sell":[{"quantity":1800,"price":18.15,"orders":1},{"quantity":1800,"price":18.25,"orders":1},{"quantity":3600,"price":18.35,"orders":2},{"quantity":3600,"price":18.4,"orders":2},{"quantity":1800,"price":18.45,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":18.35,"volume":196200,"average_price":18.11,"oi":363600.0,"net_change":4.95,"total_buy_quantity":205200.0,"total_sell_quantity":232200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1746782653010","oi_day_high":406800.0,"oi_day_low":363600.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":5.8,"high":5.8,"low":3.6,"close":3.85},"depth":{"buy":[{"quantity":47250,"price":3.75,"orders":4},{"quantity":40500,"price":3.7,"orders":4},{"quantity":47250,"price":3.65,"orders":4},{"quantity":54000,"price":3.6,"orders":4},{"quantity":33750,"price":3.55,"orders":3}],"sell":[{"quantity":13500,"price":3.85,"orders":2},{"quantity":40500,"price":3.9,"orders":5},{"quantity":33750,"price":3.95,"orders":4},{"quantity":40500,"price":4.0,"orders":5},{"quantity":20250,"price":4.05,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":3.85,"volume":2902500,"average_price":4.25,"oi":2612250.0,"net_change":-1.45,"total_buy_quantity":803250.0,"total_sell_quantity":1282500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1746784615358","oi_day_high":2659500.0,"oi_day_low":1741500.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":1.8,"high":2.05,"low":1.35,"close":2.0},"depth":{"buy":[{"quantity":17400,"price":1.95,"orders":4},{"quantity":17400,"price":1.9,"orders":5},{"quantity":20300,"price":1.85,"orders":5},{"quantity":17400,"price":1.8,"orders":4},{"quantity":17400,"price":1.75,"orders":4}],"sell":[{"quantity":26100,"price":2.05,"orders":6},{"quantity":11600,"price":2.1,"orders":3},{"quantity":26100,"price":2.15,"orders":6},{"quantity":8700,"price":2.2,"orders":3},{"quantity":5800,"price":2.25,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":2.0,"volume":1189000,"average_price":1.67,"oi":1560200.0,"net_change":-0.35,"total_buy_quantity":774300.0,"total_sell_quantity":426300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1746784750196","oi_day_high":1661700.0,"oi_day_low":1560200.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":97.9,"high":101.85,"low":91.2,"close":101.85},"depth":{"buy":[{"quantity":4550,"price":90.45,"orders":1},{"quantity":1950,"price":90.4,"orders":1},{"quantity":3250,"price":86.9,"orders":1},{"quantity":2600,"price":86.45,"orders":1},{"quantity":2600,"price":84.65,"orders":1}],"sell":[{"quantity":3250,"price":96.4,"orders":1},{"quantity":1950,"price":96.45,"orders":1},{"quantity":3250,"price":96.9,"orders":1},{"quantity":6500,"price":98.75,"orders":1},{"quantity":2600,"price":98.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":101.85,"volume":11700,"average_price":95.07,"oi":37700.0,"net_change":1.05,"total_buy_quantity":59800.0,"total_sell_quantity":59150.0,"lower_circuit_limit":40.6,"upper_circuit_limit":161.0,"last_trade_time":"1746764928859","oi_day_high":43550.0,"oi_day_low":37700.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":62.55,"high":62.55,"low":48.55,"close":48.7},"depth":{"buy":[{"quantity":750,"price":48.1,"orders":1},{"quantity":1500,"price":48.05,"orders":1},{"quantity":750,"price":47.65,"orders":1},{"quantity":750,"price":47.6,"orders":1},{"quantity":1500,"price":47.55,"orders":1}],"sell":[{"quantity":25500,"price":50.65,"orders":5},{"quantity":750,"price":50.7,"orders":1},{"quantity":750,"price":50.75,"orders":1},{"quantity":750,"price":50.8,"orders":1},{"quantity":3000,"price":50.85,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":48.7,"volume":112500,"average_price":53.12,"oi":976500.0,"net_change":-10.6,"total_buy_quantity":45750.0,"total_sell_quantity":108000.0,"lower_circuit_limit":31.7,"upper_circuit_limit":102.7,"last_trade_time":"1746784794619","oi_day_high":997500.0,"oi_day_low":976500.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":11.55,"high":11.6,"low":6.1,"close":7.2},"depth":{"buy":[{"quantity":17100,"price":7.2,"orders":5},{"quantity":34200,"price":7.15,"orders":6},{"quantity":22800,"price":7.1,"orders":4},{"quantity":54150,"price":7.05,"orders":6},{"quantity":5700,"price":7.0,"orders":1}],"sell":[{"quantity":22800,"price":7.3,"orders":7},{"quantity":17100,"price":7.35,"orders":5},{"quantity":19950,"price":7.4,"orders":6},{"quantity":48450,"price":7.45,"orders":7},{"quantity":11400,"price":7.5,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":7.2,"volume":6745950,"average_price":7.58,"oi":1752750.0,"net_change":-3.45,"total_buy_quantity":1288200.0,"total_sell_quantity":456000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1746784754874","oi_day_high":2006400.0,"oi_day_low":1721400.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":129.0,"high":149.0,"low":129.0,"close":135.6},"depth":{"buy":[{"quantity":1000,"price":135.55,"orders":1},{"quantity":500,"price":135.5,"orders":1},{"quantity":500,"price":135.45,"orders":1},{"quantity":500,"price":135.25,"orders":1},{"quantity":500,"price":129.75,"orders":1}],"sell":[{"quantity":1000,"price":139.15,"orders":1},{"quantity":500,"price":139.2,"orders":1},{"quantity":1000,"price":139.25,"orders":1},{"quantity":1000,"price":139.3,"orders":2},{"quantity":1000,"price":139.4,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":135.6,"volume":19500,"average_price":138.92,"oi":157000.0,"net_change":17.5,"total_buy_quantity":33000.0,"total_sell_quantity":68500.0,"lower_circuit_limit":48.0,"upper_circuit_limit":188.2,"last_trade_time":"1746784777640","oi_day_high":161500.0,"oi_day_low":156500.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":39.85,"high":40.45,"low":35.1,"close":35.1},"depth":{"buy":[{"quantity":775,"price":30.45,"orders":1},{"quantity":775,"price":30.4,"orders":1},{"quantity":2325,"price":29.1,"orders":1},{"quantity":3100,"price":29.0,"orders":1},{"quantity":7750,"price":28.35,"orders":1}],"sell":[{"quantity":1550,"price":32.9,"orders":2},{"quantity":775,"price":32.95,"orders":1},{"quantity":5425,"price":33.5,"orders":2},{"quantity":7750,"price":34.1,"orders":1},{"quantity":3875,"price":37.55,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":35.1,"volume":3100,"average_price":38.12,"oi":50375.0,"net_change":-0.35,"total_buy_quantity":26350.0,"total_sell_quantity":79825.0,"lower_circuit_limit":7.45,"upper_circuit_limit":63.45,"last_trade_time":"1746777742818","oi_day_high":50375.0,"oi_day_low":49600.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":29.95,"high":35.65,"low":24.25,"close":34.7},"depth":{"buy":[{"quantity":750,"price":34.35,"orders":1},{"quantity":2250,"price":34.3,"orders":1},{"quantity":750,"price":34.05,"orders":1},{"quantity":10500,"price":34.0,"orders":1},{"quantity":750,"price":33.0,"orders":1}],"sell":[{"quantity":750,"price":34.65,"orders":1},{"quantity":750,"price":35.0,"orders":1},{"quantity":750,"price":35.05,"orders":1},{"quantity":750,"price":35.6,"orders":1},{"quantity":3750,"price":35.8,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":34.7,"volume":316500,"average_price":30.57,"oi":203250.0,"net_change":-1.8,"total_buy_quantity":281250.0,"total_sell_quantity":133500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.45,"last_trade_time":"1746784775114","oi_day_high":219000.0,"oi_day_low":191250.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":353.1,"high":386.4,"low":353.1,"close":353.4},"depth":{"buy":[{"quantity":100,"price":340.55,"orders":1},{"quantity":200,"price":331.55,"orders":1},{"quantity":400,"price":324.9,"orders":1},{"quantity":300,"price":322.4,"orders":1},{"quantity":500,"price":316.4,"orders":1}],"sell":[{"quantity":200,"price":361.55,"orders":1},{"quantity":100,"price":361.6,"orders":1},{"quantity":300,"price":362.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":353.4,"volume":500,"average_price":370.74,"oi":7400.0,"net_change":49.15,"total_buy_quantity":8500.0,"total_sell_quantity":600.0,"lower_circuit_limit":132.2,"upper_circuit_limit":476.3,"last_trade_time":"1746779515003","oi_day_high":7700.0,"oi_day_low":7400.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":33.5,"high":33.75,"low":31.35,"close":32.25},"depth":{"buy":[{"quantity":5800,"price":28.55,"orders":1},{"quantity":1450,"price":28.5,"orders":1},{"quantity":1450,"price":28.4,"orders":1},{"quantity":10150,"price":27.85,"orders":2},{"quantity":14500,"price":27.5,"orders":1}],"sell":[{"quantity":1450,"price":31.05,"orders":1},{"quantity":1450,"price":31.1,"orders":1},{"quantity":7250,"price":31.45,"orders":1},{"quantity":18850,"price":31.5,"orders":2},{"quantity":5800,"price":31.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":32.25,"volume":18850,"average_price":32.4,"oi":21750.0,"net_change":0.15,"total_buy_quantity":55100.0,"total_sell_quantity":49300.0,"lower_circuit_limit":12.1,"upper_circuit_limit":52.1,"last_trade_time":"1746763146450","oi_day_high":24650.0,"oi_day_low":21750.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":3.9,"high":4.35,"low":2.65,"close":4.35},"depth":{"buy":[{"quantity":600,"price":4.1,"orders":2},{"quantity":300,"price":4.05,"orders":1},{"quantity":900,"price":4.0,"orders":3},{"quantity":900,"price":3.95,"orders":3},{"quantity":900,"price":3.9,"orders":3}],"sell":[{"quantity":600,"price":4.3,"orders":2},{"quantity":300,"price":4.35,"orders":1},{"quantity":300,"price":4.4,"orders":1},{"quantity":600,"price":4.45,"orders":1},{"quantity":300,"price":4.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":4.35,"volume":134100,"average_price":3.61,"oi":123000.0,"net_change":0.4,"total_buy_quantity":229500.0,"total_sell_quantity":51300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1746784551216","oi_day_high":201300.0,"oi_day_low":123000.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":119.3,"high":119.3,"low":108.1,"close":108.1},"depth":{"buy":[{"quantity":250,"price":108.8,"orders":1},{"quantity":250,"price":108.75,"orders":1},{"quantity":750,"price":108.05,"orders":2},{"quantity":250,"price":105.1,"orders":1},{"quantity":500,"price":105.05,"orders":1}],"sell":[{"quantity":250,"price":111.2,"orders":1},{"quantity":250,"price":111.25,"orders":1},{"quantity":250,"price":111.4,"orders":1},{"quantity":250,"price":111.45,"orders":1},{"quantity":250,"price":116.0,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":108.1,"volume":2250,"average_price":113.7,"oi":21500.0,"net_change":12.8,"total_buy_quantity":30750.0,"total_sell_quantity":26250.0,"lower_circuit_limit":34.65,"upper_circuit_limit":155.95,"last_trade_time":"1746784721779","oi_day_high":22500.0,"oi_day_low":21500.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":132.95,"high":144.65,"low":122.5,"close":129.15},"depth":{"buy":[{"quantity":550,"price":128.55,"orders":2},{"quantity":275,"price":128.5,"orders":1},{"quantity":275,"price":128.45,"orders":1},{"quantity":2750,"price":120.1,"orders":2},{"quantity":2200,"price":119.6,"orders":1}],"sell":[{"quantity":275,"price":137.6,"orders":1},{"quantity":275,"price":137.65,"orders":1},{"quantity":275,"price":137.75,"orders":1},{"quantity":275,"price":138.45,"orders":1},{"quantity":275,"price":139.4,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":129.15,"volume":5775,"average_price":130.36,"oi":32175.0,"net_change":1.3,"total_buy_quantity":17325.0,"total_sell_quantity":27225.0,"lower_circuit_limit":44.6,"upper_circuit_limit":211.1,"last_trade_time":"1746784398808","oi_day_high":32175.0,"oi_day_low":31625.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":17.75,"high":20.2,"low":15.0,"close":19.45},"depth":{"buy":[{"quantity":350,"price":19.5,"orders":2},{"quantity":175,"price":18.8,"orders":1},{"quantity":175,"price":18.75,"orders":1},{"quantity":175,"price":18.35,"orders":1},{"quantity":875,"price":18.3,"orders":1}],"sell":[{"quantity":175,"price":21.35,"orders":1},{"quantity":175,"price":21.4,"orders":1},{"quantity":175,"price":21.55,"orders":1},{"quantity":175,"price":21.65,"orders":1},{"quantity":1750,"price":21.7,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":19.45,"volume":5250,"average_price":17.68,"oi":17850.0,"net_change":0.05,"total_buy_quantity":109375.0,"total_sell_quantity":33250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.85,"last_trade_time":"1746784653175","oi_day_high":17850.0,"oi_day_low":17150.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":21.9,"high":32.8,"low":15.3,"close":24.45},"depth":{"buy":[{"quantity":775,"price":24.35,"orders":1},{"quantity":1550,"price":24.3,"orders":2},{"quantity":10075,"price":24.25,"orders":2},{"quantity":2325,"price":24.2,"orders":3},{"quantity":10075,"price":24.15,"orders":2}],"sell":[{"quantity":775,"price":24.75,"orders":1},{"quantity":775,"price":24.9,"orders":1},{"quantity":2325,"price":24.95,"orders":2},{"quantity":7750,"price":25.0,"orders":3},{"quantity":775,"price":25.05,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":24.45,"volume":3031025,"average_price":26.9,"oi":647900.0,"net_change":1.1,"total_buy_quantity":537850.0,"total_sell_quantity":229400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.2,"last_trade_time":"1746784796776","oi_day_high":857925.0,"oi_day_low":622325.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":6.15,"high":9.4,"low":5.0,"close":8.1},"depth":{"buy":[{"quantity":6000,"price":7.85,"orders":3},{"quantity":3000,"price":7.8,"orders":2},{"quantity":1500,"price":7.75,"orders":1},{"quantity":1500,"price":7.7,"orders":1},{"quantity":4500,"price":7.65,"orders":2}],"sell":[{"quantity":3000,"price":8.0,"orders":2},{"quantity":1500,"price":8.1,"orders":1},{"quantity":6000,"price":8.15,"orders":3},{"quantity":1500,"price":8.2,"orders":1},{"quantity":1500,"price":8.25,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":8.1,"volume":667500,"average_price":7.46,"oi":618000.0,"net_change":1.05,"total_buy_quantity":285000.0,"total_sell_quantity":241500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1746784566300","oi_day_high":634500.0,"oi_day_low":592500.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":3.45,"high":4.65,"low":3.15,"close":4.4},"depth":{"buy":[{"quantity":15000,"price":4.3,"orders":5},{"quantity":12500,"price":4.25,"orders":5},{"quantity":12500,"price":4.2,"orders":5},{"quantity":7500,"price":4.15,"orders":3},{"quantity":5000,"price":4.1,"orders":2}],"sell":[{"quantity":5000,"price":4.4,"orders":2},{"quantity":10000,"price":4.45,"orders":3},{"quantity":10000,"price":4.5,"orders":4},{"quantity":10000,"price":4.55,"orders":4},{"quantity":20000,"price":4.6,"orders":7}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":4.4,"volume":2547500,"average_price":3.98,"oi":3695000.0,"net_change":0.4,"total_buy_quantity":740000.0,"total_sell_quantity":587500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1746784757835","oi_day_high":3962500.0,"oi_day_low":3690000.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":127.0,"high":178.3,"low":117.0,"close":132.4},"depth":{"buy":[{"quantity":100,"price":131.05,"orders":1},{"quantity":100,"price":131.0,"orders":1},{"quantity":100,"price":129.8,"orders":1},{"quantity":100,"price":129.6,"orders":1},{"quantity":200,"price":129.55,"orders":1}],"sell":[{"quantity":100,"price":132.4,"orders":1},{"quantity":200,"price":134.65,"orders":1},{"quantity":100,"price":135.0,"orders":1},{"quantity":100,"price":135.4,"orders":1},{"quantity":200,"price":135.7,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":132.4,"volume":209900,"average_price":146.82,"oi":22300.0,"net_change":-4.55,"total_buy_quantity":17200.0,"total_sell_quantity":10800.0,"lower_circuit_limit":38.4,"upper_circuit_limit":235.5,"last_trade_time":"1746784789144","oi_day_high":26000.0,"oi_day_low":18800.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":76.55,"high":76.55,"low":60.05,"close":60.75},"depth":{"buy":[{"quantity":625,"price":59.95,"orders":1},{"quantity":625,"price":59.45,"orders":1},{"quantity":1875,"price":57.8,"orders":1},{"quantity":2500,"price":57.75,"orders":1},{"quantity":1250,"price":56.95,"orders":1}],"sell":[{"quantity":625,"price":61.15,"orders":1},{"quantity":625,"price":61.2,"orders":1},{"quantity":625,"price":61.5,"orders":1},{"quantity":625,"price":62.6,"orders":1},{"quantity":625,"price":62.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":60.75,"volume":3125,"average_price":65.04,"oi":81250.0,"net_change":-6.05,"total_buy_quantity":66875.0,"total_sell_quantity":80625.0,"lower_circuit_limit":28.1,"upper_circuit_limit":105.5,"last_trade_time":"1746784784062","oi_day_high":83125.0,"oi_day_low":81250.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":46.55,"high":49.45,"low":43.6,"close":47.05},"depth":{"buy":[{"quantity":1300,"price":45.65,"orders":1},{"quantity":1300,"price":45.6,"orders":1},{"quantity":1300,"price":45.5,"orders":1},{"quantity":3900,"price":45.0,"orders":1},{"quantity":10400,"price":44.95,"orders":2}],"sell":[{"quantity":1300,"price":46.55,"orders":1},{"quantity":1300,"price":46.6,"orders":1},{"quantity":1300,"price":46.65,"orders":1},{"quantity":10400,"price":47.5,"orders":2},{"quantity":3900,"price":47.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":47.05,"volume":93600,"average_price":46.74,"oi":1391000.0,"net_change":2.65,"total_buy_quantity":139100.0,"total_sell_quantity":137800.0,"lower_circuit_limit":20.1,"upper_circuit_limit":68.7,"last_trade_time":"1746784145968","oi_day_high":1394900.0,"oi_day_low":1384500.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":19.05,"high":22.6,"low":18.2,"close":20.45},"depth":{"buy":[{"quantity":1100,"price":20.25,"orders":1},{"quantity":1100,"price":20.2,"orders":1},{"quantity":1100,"price":19.85,"orders":1},{"quantity":1100,"price":19.8,"orders":1},{"quantity":2200,"price":19.75,"orders":2}],"sell":[{"quantity":1100,"price":20.4,"orders":1},{"quantity":1100,"price":20.45,"orders":1},{"quantity":1100,"price":20.5,"orders":1},{"quantity":1100,"price":20.55,"orders":1},{"quantity":1100,"price":20.6,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":20.45,"volume":449900,"average_price":20.02,"oi":305800.0,"net_change":-4.35,"total_buy_quantity":115500.0,"total_sell_quantity":128700.0,"lower_circuit_limit":3.75,"upper_circuit_limit":45.85,"last_trade_time":"1746784791345","oi_day_high":326700.0,"oi_day_low":282700.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":23.0,"high":27.0,"low":22.55,"close":23.3},"depth":{"buy":[{"quantity":2425,"price":22.45,"orders":1},{"quantity":2425,"price":22.4,"orders":1},{"quantity":9700,"price":21.9,"orders":1},{"quantity":2425,"price":21.85,"orders":1},{"quantity":50925,"price":21.7,"orders":4}],"sell":[{"quantity":4850,"price":22.85,"orders":2},{"quantity":2425,"price":22.9,"orders":1},{"quantity":2425,"price":22.95,"orders":1},{"quantity":2425,"price":23.05,"orders":1},{"quantity":2425,"price":23.15,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":23.3,"volume":271600,"average_price":24.38,"oi":523800.0,"net_change":1.45,"total_buy_quantity":247350.0,"total_sell_quantity":310400.0,"lower_circuit_limit":1.85,"upper_circuit_limit":41.85,"last_trade_time":"1746784005835","oi_day_high":611100.0,"oi_day_low":523800.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":9.6,"high":10.1,"low":7.5,"close":7.5},"depth":{"buy":[{"quantity":3750,"price":7.45,"orders":1},{"quantity":11250,"price":7.4,"orders":3},{"quantity":11250,"price":7.35,"orders":2},{"quantity":3750,"price":7.3,"orders":1},{"quantity":30000,"price":7.25,"orders":3}],"sell":[{"quantity":3750,"price":7.55,"orders":1},{"quantity":7500,"price":7.6,"orders":2},{"quantity":11250,"price":7.65,"orders":2},{"quantity":3750,"price":7.7,"orders":1},{"quantity":22500,"price":7.75,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":7.5,"volume":1927500,"average_price":8.87,"oi":1942500.0,"net_change":-0.05,"total_buy_quantity":540000.0,"total_sell_quantity":585000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1746784786356","oi_day_high":2148750.0,"oi_day_low":1942500.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":10.7,"high":13.8,"low":9.85,"close":13.6},"depth":{"buy":[{"quantity":3200,"price":13.5,"orders":2},{"quantity":4800,"price":13.45,"orders":3},{"quantity":6400,"price":13.4,"orders":4},{"quantity":4800,"price":13.35,"orders":3},{"quantity":6400,"price":13.3,"orders":4}],"sell":[{"quantity":3200,"price":13.6,"orders":2},{"quantity":3200,"price":13.65,"orders":2},{"quantity":6400,"price":13.7,"orders":4},{"quantity":4800,"price":13.75,"orders":3},{"quantity":6400,"price":13.8,"orders":4}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":13.6,"volume":5438400,"average_price":12.4,"oi":3950400.0,"net_change":3.95,"total_buy_quantity":332800.0,"total_sell_quantity":296000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1746784798507","oi_day_high":4126400.0,"oi_day_low":3537600.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":25.25,"high":30.0,"low":24.05,"close":29.3},"depth":{"buy":[{"quantity":1000,"price":29.6,"orders":1},{"quantity":1000,"price":29.55,"orders":1},{"quantity":1000,"price":29.3,"orders":1},{"quantity":1000,"price":29.2,"orders":1},{"quantity":5000,"price":29.0,"orders":1}],"sell":[{"quantity":2000,"price":29.85,"orders":2},{"quantity":1000,"price":30.1,"orders":1},{"quantity":1000,"price":30.35,"orders":1},{"quantity":1000,"price":30.4,"orders":1},{"quantity":11000,"price":30.45,"orders":3}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":29.3,"volume":483000,"average_price":26.68,"oi":367000.0,"net_change":-0.25,"total_buy_quantity":113000.0,"total_sell_quantity":140000.0,"lower_circuit_limit":3.6,"upper_circuit_limit":55.5,"last_trade_time":"1746784694879","oi_day_high":392000.0,"oi_day_low":365000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":16.25,"high":30.65,"low":16.25,"close":24.05},"depth":{"buy":[{"quantity":300,"price":24.25,"orders":1},{"quantity":600,"price":24.2,"orders":2},{"quantity":600,"price":23.95,"orders":1},{"quantity":300,"price":23.9,"orders":1},{"quantity":900,"price":23.5,"orders":2}],"sell":[{"quantity":300,"price":25.1,"orders":1},{"quantity":900,"price":25.2,"orders":2},{"quantity":600,"price":25.6,"orders":1},{"quantity":1500,"price":25.85,"orders":1},{"quantity":1500,"price":25.9,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":24.05,"volume":264000,"average_price":25.79,"oi":384900.0,"net_change":-9.15,"total_buy_quantity":141600.0,"total_sell_quantity":41700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.6,"last_trade_time":"1746784769434","oi_day_high":385800.0,"oi_day_low":361200.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":127.0,"high":172.75,"low":127.0,"close":149.0},"depth":{"buy":[{"quantity":200,"price":146.05,"orders":1},{"quantity":100,"price":145.95,"orders":1},{"quantity":100,"price":145.45,"orders":1},{"quantity":300,"price":144.9,"orders":1},{"quantity":1400,"price":144.85,"orders":1}],"sell":[{"quantity":100,"price":148.95,"orders":1},{"quantity":100,"price":149.0,"orders":1},{"quantity":100,"price":150.3,"orders":1},{"quantity":400,"price":154.35,"orders":2},{"quantity":200,"price":154.5,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":149.0,"volume":46400,"average_price":149.56,"oi":57200.0,"net_change":12.2,"total_buy_quantity":41100.0,"total_sell_quantity":20200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":282.35,"last_trade_time":"1746784786703","oi_day_high":57400.0,"oi_day_low":55100.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":17.7,"high":29.75,"low":14.05,"close":28.0},"depth":{"buy":[{"quantity":950,"price":28.2,"orders":1},{"quantity":950,"price":28.15,"orders":1},{"quantity":950,"price":28.05,"orders":1},{"quantity":950,"price":28.0,"orders":1},{"quantity":950,"price":27.95,"orders":1}],"sell":[{"quantity":950,"price":28.45,"orders":1},{"quantity":1900,"price":28.5,"orders":2},{"quantity":950,"price":28.55,"orders":1},{"quantity":950,"price":28.6,"orders":1},{"quantity":950,"price":28.65,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":28.0,"volume":1815450,"average_price":22.7,"oi":617500.0,"net_change":7.2,"total_buy_quantity":280250.0,"total_sell_quantity":171000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.05,"last_trade_time":"1746784798806","oi_day_high":665000.0,"oi_day_low":606100.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":56.65,"high":59.55,"low":54.65,"close":54.65},"depth":{"buy":[{"quantity":1225,"price":51.55,"orders":1},{"quantity":1225,"price":51.5,"orders":1},{"quantity":12250,"price":51.1,"orders":1},{"quantity":4900,"price":50.85,"orders":1},{"quantity":12250,"price":48.4,"orders":1}],"sell":[{"quantity":3675,"price":54.8,"orders":1},{"quantity":1225,"price":54.85,"orders":1},{"quantity":4900,"price":55.0,"orders":1},{"quantity":6125,"price":55.25,"orders":1},{"quantity":3675,"price":55.35,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":54.65,"volume":26950,"average_price":57.46,"oi":63700.0,"net_change":1.0,"total_buy_quantity":106575.0,"total_sell_quantity":113925.0,"lower_circuit_limit":27.95,"upper_circuit_limit":79.35,"last_trade_time":"1746782612416","oi_day_high":73500.0,"oi_day_low":63700.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":42.0,"high":42.0,"low":30.0,"close":38.05},"depth":{"buy":[{"quantity":600,"price":38.05,"orders":2},{"quantity":6300,"price":38.0,"orders":1},{"quantity":300,"price":37.65,"orders":1},{"quantity":300,"price":37.6,"orders":1},{"quantity":300,"price":35.75,"orders":1}],"sell":[{"quantity":600,"price":38.7,"orders":2},{"quantity":300,"price":38.75,"orders":1},{"quantity":300,"price":38.95,"orders":1},{"quantity":1800,"price":39.0,"orders":2},{"quantity":300,"price":39.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":38.05,"volume":144600,"average_price":36.23,"oi":203100.0,"net_change":-2.85,"total_buy_quantity":69300.0,"total_sell_quantity":38700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.15,"last_trade_time":"1746784799992","oi_day_high":212400.0,"oi_day_low":197100.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":40.0,"high":45.35,"low":31.4,"close":32.7},"depth":{"buy":[{"quantity":800,"price":32.5,"orders":2},{"quantity":400,"price":30.05,"orders":1},{"quantity":800,"price":30.0,"orders":1},{"quantity":400,"price":28.45,"orders":1},{"quantity":9200,"price":28.4,"orders":1}],"sell":[{"quantity":400,"price":34.05,"orders":1},{"quantity":400,"price":34.2,"orders":1},{"quantity":400,"price":34.25,"orders":1},{"quantity":400,"price":38.9,"orders":1},{"quantity":8000,"price":38.95,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":32.7,"volume":83600,"average_price":37.92,"oi":64400.0,"net_change":0.55,"total_buy_quantity":52800.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.0,"last_trade_time":"1746784539797","oi_day_high":68400.0,"oi_day_low":62400.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":3.8,"high":6.0,"low":3.2,"close":5.65},"depth":{"buy":[{"quantity":7500,"price":5.65,"orders":1},{"quantity":18750,"price":5.6,"orders":5},{"quantity":30000,"price":5.55,"orders":6},{"quantity":11250,"price":5.5,"orders":3},{"quantity":71250,"price":5.45,"orders":9}],"sell":[{"quantity":30000,"price":5.75,"orders":6},{"quantity":15000,"price":5.8,"orders":4},{"quantity":22500,"price":5.85,"orders":5},{"quantity":26250,"price":5.9,"orders":3},{"quantity":37500,"price":5.95,"orders":5}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":5.65,"volume":5557500,"average_price":5.12,"oi":4061250.0,"net_change":1.1,"total_buy_quantity":1143750.0,"total_sell_quantity":847500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1746784789121","oi_day_high":4481250.0,"oi_day_low":4061250.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":74.5,"high":89.0,"low":70.9,"close":74.7},"depth":{"buy":[{"quantity":350,"price":75.5,"orders":1},{"quantity":350,"price":75.45,"orders":1},{"quantity":5250,"price":72.45,"orders":2},{"quantity":1750,"price":72.4,"orders":1},{"quantity":700,"price":70.5,"orders":1}],"sell":[{"quantity":350,"price":81.85,"orders":1},{"quantity":350,"price":81.9,"orders":1},{"quantity":350,"price":81.95,"orders":1},{"quantity":350,"price":82.65,"orders":1},{"quantity":350,"price":83.35,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":74.7,"volume":31500,"average_price":78.4,"oi":295750.0,"net_change":-11.4,"total_buy_quantity":234150.0,"total_sell_quantity":37800.0,"lower_circuit_limit":20.4,"upper_circuit_limit":151.8,"last_trade_time":"1746782710866","oi_day_high":297850.0,"oi_day_low":295750.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":62.0,"high":65.7,"low":42.95,"close":50.35},"depth":{"buy":[{"quantity":950,"price":49.75,"orders":2},{"quantity":475,"price":49.6,"orders":1},{"quantity":1425,"price":49.5,"orders":1},{"quantity":950,"price":49.1,"orders":1},{"quantity":950,"price":49.05,"orders":1}],"sell":[{"quantity":475,"price":50.0,"orders":1},{"quantity":475,"price":50.2,"orders":1},{"quantity":475,"price":50.4,"orders":1},{"quantity":475,"price":50.65,"orders":1},{"quantity":1425,"price":50.7,"orders":2}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":50.35,"volume":1022200,"average_price":50.55,"oi":831250.0,"net_change":-16.65,"total_buy_quantity":116850.0,"total_sell_quantity":65550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.5,"last_trade_time":"1746784782557","oi_day_high":831250.0,"oi_day_low":761425.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":19.85,"high":19.9,"low":16.7,"close":16.95},"depth":{"buy":[{"quantity":3850,"price":16.55,"orders":2},{"quantity":1925,"price":16.4,"orders":1},{"quantity":1925,"price":16.3,"orders":1},{"quantity":17325,"price":16.2,"orders":3},{"quantity":1925,"price":16.05,"orders":1}],"sell":[{"quantity":1925,"price":16.75,"orders":1},{"quantity":1925,"price":16.8,"orders":1},{"quantity":5775,"price":16.95,"orders":3},{"quantity":3850,"price":17.0,"orders":2},{"quantity":1925,"price":17.05,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":16.95,"volume":169400,"average_price":17.5,"oi":1759450.0,"net_change":-1.9,"total_buy_quantity":358050.0,"total_sell_quantity":217525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1746783171516","oi_day_high":1759450.0,"oi_day_low":1732500.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":15.6,"high":21.5,"low":13.4,"close":19.95},"depth":{"buy":[{"quantity":250,"price":19.5,"orders":1},{"quantity":250,"price":19.0,"orders":1},{"quantity":250,"price":18.7,"orders":1},{"quantity":500,"price":18.65,"orders":1},{"quantity":1250,"price":18.5,"orders":1}],"sell":[{"quantity":250,"price":19.9,"orders":1},{"quantity":250,"price":19.95,"orders":1},{"quantity":250,"price":20.0,"orders":1},{"quantity":250,"price":20.25,"orders":1},{"quantity":250,"price":20.3,"orders":1}]},"timestamp":"2025-05-09T15:45:58.428+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":19.95,"volume":177750,"average_price":17.69,"oi":328750.0,"net_change":-0.45,"total_buy_quantity":154750.0,"total_sell_quantity":53250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1746784772186","oi_day_high":338500.0,"oi_day_low":327250.0}}}