{"status":"success","data":{"NSE_FO:AXISBANK25JUN1200PE":{"ohlc":{"open":11.9,"high":17.3,"low":11.9,"close":12.4},"depth":{"buy":[{"quantity":2500,"price":12.3,"orders":3},{"quantity":1875,"price":12.25,"orders":2},{"quantity":3750,"price":12.2,"orders":5},{"quantity":3750,"price":12.15,"orders":4},{"quantity":9375,"price":12.1,"orders":7}],"sell":[{"quantity":1250,"price":12.45,"orders":1},{"quantity":2500,"price":12.5,"orders":3},{"quantity":1875,"price":12.55,"orders":2},{"quantity":1250,"price":12.6,"orders":1},{"quantity":2500,"price":12.65,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|71195","symbol":"AXISBANK25JUN1200PE","last_price":12.4,"volume":3930625,"average_price":14.03,"oi":1519375.0,"net_change":-10.9,"total_buy_quantity":553125.0,"total_sell_quantity":200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.4,"last_trade_time":"1749463197736","oi_day_high":1626250.0,"oi_day_low":1324375.0},"NSE_FO:NTPC25JUN340PE":{"ohlc":{"open":9.05,"high":9.85,"low":6.8,"close":6.9},"depth":{"buy":[{"quantity":12000,"price":6.85,"orders":7},{"quantity":12000,"price":6.8,"orders":7},{"quantity":12000,"price":6.75,"orders":6},{"quantity":6000,"price":6.7,"orders":3},{"quantity":10500,"price":6.65,"orders":5}],"sell":[{"quantity":9000,"price":6.95,"orders":5},{"quantity":12000,"price":7.0,"orders":6},{"quantity":7500,"price":7.05,"orders":3},{"quantity":7500,"price":7.1,"orders":3},{"quantity":12000,"price":7.15,"orders":5}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|124589","symbol":"NTPC25JUN340PE","last_price":6.9,"volume":1912500,"average_price":7.94,"oi":2683500.0,"net_change":-2.6,"total_buy_quantity":295500.0,"total_sell_quantity":279000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1749463177411","oi_day_high":2683500.0,"oi_day_low":2413500.0},"NSE_FO:IRFC25JUN140CE":{"ohlc":{"open":9.35,"high":10.7,"low":8.95,"close":9.05},"depth":{"buy":[{"quantity":7050,"price":9.05,"orders":2},{"quantity":17625,"price":9.0,"orders":5},{"quantity":17625,"price":8.95,"orders":4},{"quantity":10575,"price":8.9,"orders":3},{"quantity":17625,"price":8.85,"orders":3}],"sell":[{"quantity":3525,"price":9.15,"orders":1},{"quantity":17625,"price":9.2,"orders":5},{"quantity":14100,"price":9.25,"orders":3},{"quantity":7050,"price":9.3,"orders":2},{"quantity":31725,"price":9.35,"orders":5}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|108507","symbol":"IRFC25JUN140CE","last_price":9.05,"volume":2812950,"average_price":9.5,"oi":4071375.0,"net_change":0.1,"total_buy_quantity":447675.0,"total_sell_quantity":712050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1749463155031","oi_day_high":4328700.0,"oi_day_low":4071375.0},"NSE_FO:TECHM25JUN1600CE":{"ohlc":{"open":26.15,"high":32.5,"low":25.1,"close":25.8},"depth":{"buy":[{"quantity":600,"price":25.7,"orders":1},{"quantity":600,"price":25.65,"orders":1},{"quantity":600,"price":25.6,"orders":1},{"quantity":600,"price":25.55,"orders":1},{"quantity":1200,"price":25.5,"orders":2}],"sell":[{"quantity":600,"price":25.95,"orders":1},{"quantity":2400,"price":26.0,"orders":2},{"quantity":1200,"price":26.05,"orders":2},{"quantity":600,"price":26.1,"orders":1},{"quantity":600,"price":26.15,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|143946","symbol":"TECHM25JUN1600CE","last_price":25.8,"volume":964200,"average_price":28.98,"oi":845400.0,"net_change":0.25,"total_buy_quantity":247200.0,"total_sell_quantity":187800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.05,"last_trade_time":"1749463183311","oi_day_high":849000.0,"oi_day_low":690000.0},"NSE_FO:CUMMINSIND25JUN3200PE":{"ohlc":{"open":19.7,"high":21.8,"low":16.2,"close":17.2},"depth":{"buy":[{"quantity":150,"price":16.65,"orders":1},{"quantity":750,"price":16.6,"orders":3},{"quantity":600,"price":16.55,"orders":2},{"quantity":150,"price":16.5,"orders":1},{"quantity":300,"price":16.3,"orders":1}],"sell":[{"quantity":300,"price":17.05,"orders":1},{"quantity":450,"price":17.1,"orders":1},{"quantity":150,"price":17.25,"orders":1},{"quantity":150,"price":17.3,"orders":1},{"quantity":450,"price":17.35,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|83929","symbol":"CUMMINSIND25JUN3200PE","last_price":17.2,"volume":129150,"average_price":18.24,"oi":142500.0,"net_change":-5.8,"total_buy_quantity":52200.0,"total_sell_quantity":33900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.55,"last_trade_time":"1749463126086","oi_day_high":178200.0,"oi_day_low":141150.0},"NSE_FO:SHRIRAMFIN25JUN650CE":{"ohlc":{"open":54.45,"high":69.8,"low":51.45,"close":54.05},"depth":{"buy":[{"quantity":750,"price":54.25,"orders":1},{"quantity":750,"price":54.1,"orders":1},{"quantity":750,"price":54.05,"orders":1},{"quantity":1500,"price":53.95,"orders":1},{"quantity":750,"price":53.6,"orders":1}],"sell":[{"quantity":750,"price":54.95,"orders":1},{"quantity":750,"price":55.0,"orders":1},{"quantity":750,"price":56.2,"orders":1},{"quantity":3000,"price":57.15,"orders":1},{"quantity":3750,"price":57.25,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|126117","symbol":"SHRIRAMFIN25JUN650CE","last_price":54.05,"volume":329250,"average_price":58.28,"oi":335250.0,"net_change":6.85,"total_buy_quantity":75750.0,"total_sell_quantity":66750.0,"lower_circuit_limit":11.3,"upper_circuit_limit":83.1,"last_trade_time":"1749463197706","oi_day_high":412500.0,"oi_day_low":334500.0},"NSE_FO:CONCOR25JUN790CE":{"ohlc":{"open":30.35,"high":30.35,"low":24.7,"close":26.45},"depth":{"buy":[{"quantity":1000,"price":26.4,"orders":1},{"quantity":1000,"price":26.35,"orders":1},{"quantity":1000,"price":26.3,"orders":1},{"quantity":1000,"price":26.25,"orders":1},{"quantity":2000,"price":26.05,"orders":1}],"sell":[{"quantity":2000,"price":26.7,"orders":2},{"quantity":1000,"price":26.75,"orders":1},{"quantity":3000,"price":27.15,"orders":3},{"quantity":4000,"price":27.35,"orders":2},{"quantity":1000,"price":27.4,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|85237","symbol":"CONCOR25JUN790CE","last_price":26.45,"volume":116000,"average_price":27.17,"oi":151000.0,"net_change":-4.5,"total_buy_quantity":156000.0,"total_sell_quantity":151000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.45,"last_trade_time":"1749463040579","oi_day_high":160000.0,"oi_day_low":146000.0},"NSE_FO:BHARATFORG25JUN1260PE":{"ohlc":{"open":19.9,"high":20.05,"low":6.6,"close":7.7},"depth":{"buy":[{"quantity":1000,"price":7.55,"orders":2},{"quantity":1000,"price":7.5,"orders":2},{"quantity":2500,"price":7.45,"orders":4},{"quantity":500,"price":7.4,"orders":1},{"quantity":500,"price":7.3,"orders":1}],"sell":[{"quantity":2500,"price":7.8,"orders":4},{"quantity":1000,"price":7.85,"orders":2},{"quantity":1500,"price":7.9,"orders":3},{"quantity":1000,"price":7.95,"orders":2},{"quantity":500,"price":8.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|73999","symbol":"BHARATFORG25JUN1260PE","last_price":7.7,"volume":489000,"average_price":10.93,"oi":200000.0,"net_change":-11.9,"total_buy_quantity":376500.0,"total_sell_quantity":88500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.65,"last_trade_time":"1749463112505","oi_day_high":247500.0,"oi_day_low":199500.0},"NSE_FO:IDEA25JUN7CE":{"ohlc":{"open":0.35,"high":0.45,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":6720000,"price":0.35,"orders":15},{"quantity":44320000,"price":0.3,"orders":162},{"quantity":41520000,"price":0.25,"orders":79},{"quantity":32760000,"price":0.2,"orders":50},{"quantity":26840000,"price":0.15,"orders":32}],"sell":[{"quantity":29400000,"price":0.4,"orders":133},{"quantity":52400000,"price":0.45,"orders":154},{"quantity":25080000,"price":0.5,"orders":96},{"quantity":20120000,"price":0.55,"orders":59},{"quantity":10840000,"price":0.6,"orders":37}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|99897","symbol":"IDEA25JUN7CE","last_price":0.4,"volume":335800000,"average_price":0.35,"oi":2.1496E8,"net_change":0.05,"total_buy_quantity":2.054E8,"total_sell_quantity":1.5892E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1749463195867","oi_day_high":2.2176E8,"oi_day_low":1.8792E8},"NSE_FO:JSWENERGY25JUN500CE":{"ohlc":{"open":35.05,"high":45.9,"low":31.7,"close":39.1},"depth":{"buy":[{"quantity":750,"price":38.6,"orders":1},{"quantity":750,"price":38.55,"orders":1},{"quantity":1500,"price":37.5,"orders":1},{"quantity":750,"price":37.25,"orders":1},{"quantity":3000,"price":37.2,"orders":1}],"sell":[{"quantity":1500,"price":39.35,"orders":2},{"quantity":750,"price":39.5,"orders":1},{"quantity":1500,"price":39.55,"orders":1},{"quantity":750,"price":40.1,"orders":1},{"quantity":1500,"price":40.15,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|110387","symbol":"JSWENERGY25JUN500CE","last_price":39.1,"volume":807000,"average_price":39.95,"oi":702750.0,"net_change":7.6,"total_buy_quantity":94500.0,"total_sell_quantity":102750.0,"lower_circuit_limit":2.4,"upper_circuit_limit":60.6,"last_trade_time":"1749463163522","oi_day_high":875250.0,"oi_day_low":702000.0},"NSE_FO:MPHASIS25JUN2560CE":{"ohlc":{"open":79.35,"high":119.0,"low":78.25,"close":104.5},"depth":{"buy":[{"quantity":275,"price":102.1,"orders":1},{"quantity":550,"price":102.05,"orders":1},{"quantity":275,"price":100.65,"orders":1},{"quantity":275,"price":100.6,"orders":1},{"quantity":275,"price":99.15,"orders":1}],"sell":[{"quantity":275,"price":103.85,"orders":1},{"quantity":275,"price":103.9,"orders":1},{"quantity":275,"price":104.0,"orders":1},{"quantity":275,"price":104.3,"orders":1},{"quantity":550,"price":104.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|120727","symbol":"MPHASIS25JUN2560CE","last_price":104.5,"volume":97350,"average_price":100.53,"oi":45375.0,"net_change":30.6,"total_buy_quantity":24750.0,"total_sell_quantity":37950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.05,"last_trade_time":"1749463197504","oi_day_high":55825.0,"oi_day_low":43725.0},"NSE_FO:POONAWALLA25JUN405CE":{"ohlc":{"open":26.85,"high":31.95,"low":26.85,"close":31.4},"depth":{"buy":[{"quantity":1450,"price":30.25,"orders":1},{"quantity":5800,"price":30.2,"orders":1},{"quantity":1450,"price":30.0,"orders":1},{"quantity":7250,"price":29.2,"orders":1},{"quantity":14500,"price":29.05,"orders":1}],"sell":[{"quantity":1450,"price":31.4,"orders":1},{"quantity":7250,"price":31.45,"orders":4},{"quantity":1450,"price":32.1,"orders":1},{"quantity":2900,"price":32.15,"orders":1},{"quantity":1450,"price":32.8,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|123315","symbol":"POONAWALLA25JUN405CE","last_price":31.4,"volume":114550,"average_price":30.18,"oi":133400.0,"net_change":5.9,"total_buy_quantity":124700.0,"total_sell_quantity":145000.0,"lower_circuit_limit":4.75,"upper_circuit_limit":46.25,"last_trade_time":"1749463196031","oi_day_high":145000.0,"oi_day_low":127600.0},"NSE_FO:POLICYBZR25JUN1780CE":{"ohlc":{"open":158.25,"high":173.1,"low":137.1,"close":137.1},"depth":{"buy":[{"quantity":325,"price":136.35,"orders":1},{"quantity":325,"price":136.1,"orders":1},{"quantity":650,"price":136.05,"orders":1},{"quantity":325,"price":134.1,"orders":1},{"quantity":650,"price":134.05,"orders":1}],"sell":[{"quantity":325,"price":139.7,"orders":1},{"quantity":325,"price":139.8,"orders":1},{"quantity":325,"price":139.9,"orders":1},{"quantity":650,"price":139.95,"orders":1},{"quantity":325,"price":145.3,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|122785","symbol":"POLICYBZR25JUN1780CE","last_price":137.1,"volume":16900,"average_price":150.47,"oi":23725.0,"net_change":-23.75,"total_buy_quantity":34125.0,"total_sell_quantity":33475.0,"lower_circuit_limit":36.0,"upper_circuit_limit":285.7,"last_trade_time":"1749463122588","oi_day_high":29250.0,"oi_day_low":23725.0},"NSE_FO:LTF25JUN172.5CE":{"ohlc":{"open":18.3,"high":18.3,"low":18.3,"close":18.3},"depth":{"buy":[{"quantity":4462,"price":21.1,"orders":1},{"quantity":17848,"price":21.05,"orders":1},{"quantity":40158,"price":20.65,"orders":2},{"quantity":44620,"price":20.45,"orders":1},{"quantity":44620,"price":20.35,"orders":1}],"sell":[{"quantity":4462,"price":22.1,"orders":1},{"quantity":17848,"price":22.15,"orders":1},{"quantity":44620,"price":22.55,"orders":1},{"quantity":22310,"price":23.1,"orders":1},{"quantity":44620,"price":23.85,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|110752","symbol":"LTF25JUN172.5CE","last_price":18.3,"volume":0,"average_price":0.0,"oi":290030.0,"net_change":0.0,"total_buy_quantity":285568.0,"total_sell_quantity":307878.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1749200923000","oi_day_high":312340.0,"oi_day_low":281106.0},"NSE_FO:M&M25JUN3000PE":{"ohlc":{"open":28.3,"high":34.5,"low":21.15,"close":31.0},"depth":{"buy":[{"quantity":525,"price":30.85,"orders":3},{"quantity":350,"price":30.8,"orders":2},{"quantity":350,"price":30.75,"orders":2},{"quantity":350,"price":30.7,"orders":2},{"quantity":175,"price":30.65,"orders":1}],"sell":[{"quantity":1050,"price":31.0,"orders":2},{"quantity":175,"price":31.15,"orders":1},{"quantity":875,"price":31.2,"orders":3},{"quantity":875,"price":31.25,"orders":2},{"quantity":525,"price":31.3,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|116955","symbol":"M&M25JUN3000PE","last_price":31.0,"volume":541625,"average_price":28.73,"oi":448175.0,"net_change":2.6,"total_buy_quantity":189000.0,"total_sell_quantity":71225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.35,"last_trade_time":"1749463189844","oi_day_high":450100.0,"oi_day_low":399875.0},"NSE_FO:COLPAL25JUN2480CE":{"ohlc":{"open":34.05,"high":37.6,"low":29.4,"close":37.5},"depth":{"buy":[{"quantity":350,"price":37.1,"orders":2},{"quantity":175,"price":37.05,"orders":1},{"quantity":175,"price":36.9,"orders":1},{"quantity":350,"price":36.85,"orders":1},{"quantity":525,"price":36.8,"orders":1}],"sell":[{"quantity":350,"price":37.7,"orders":2},{"quantity":175,"price":37.75,"orders":1},{"quantity":175,"price":37.8,"orders":1},{"quantity":350,"price":37.85,"orders":2},{"quantity":525,"price":37.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|82918","symbol":"COLPAL25JUN2480CE","last_price":37.5,"volume":96425,"average_price":33.0,"oi":66150.0,"net_change":2.9,"total_buy_quantity":32900.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.1,"last_trade_time":"1749463189752","oi_day_high":66675.0,"oi_day_low":63000.0},"NSE_FO:PNBHOUSING25JUN1040PE":{"ohlc":{"open":9.0,"high":9.0,"low":5.5,"close":7.25},"depth":{"buy":[{"quantity":650,"price":7.1,"orders":1},{"quantity":1300,"price":7.05,"orders":2},{"quantity":1300,"price":7.0,"orders":2},{"quantity":1300,"price":6.95,"orders":2},{"quantity":650,"price":6.9,"orders":1}],"sell":[{"quantity":650,"price":7.3,"orders":1},{"quantity":3900,"price":7.35,"orders":2},{"quantity":650,"price":7.4,"orders":1},{"quantity":650,"price":7.45,"orders":1},{"quantity":650,"price":7.6,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|130804","symbol":"PNBHOUSING25JUN1040PE","last_price":7.25,"volume":170300,"average_price":6.76,"oi":100100.0,"net_change":-3.65,"total_buy_quantity":131950.0,"total_sell_quantity":112450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1749463191791","oi_day_high":105950.0,"oi_day_low":88400.0},"NSE_FO:SUPREMEIND25JUN4250PE":{"ohlc":{"open":69.0,"high":72.0,"low":59.0,"close":72.0},"depth":{"buy":[{"quantity":125,"price":69.3,"orders":1},{"quantity":125,"price":67.0,"orders":1},{"quantity":125,"price":65.8,"orders":1},{"quantity":125,"price":65.7,"orders":1},{"quantity":125,"price":65.55,"orders":1}],"sell":[{"quantity":250,"price":73.35,"orders":2},{"quantity":250,"price":73.4,"orders":2},{"quantity":250,"price":73.45,"orders":1},{"quantity":250,"price":74.0,"orders":2},{"quantity":125,"price":74.15,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|128177","symbol":"SUPREMEIND25JUN4250PE","last_price":72.0,"volume":5875,"average_price":67.94,"oi":5625.0,"net_change":-18.7,"total_buy_quantity":19750.0,"total_sell_quantity":13625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":211.55,"last_trade_time":"1749462915950","oi_day_high":5625.0,"oi_day_low":4000.0},"NSE_FO:BSE25JUN2450CE":{"ohlc":{"open":539.05,"high":557.95,"low":527.4,"close":548.45},"depth":{"buy":[{"quantity":9750,"price":541.65,"orders":7},{"quantity":375,"price":541.6,"orders":1},{"quantity":1125,"price":541.5,"orders":1},{"quantity":1500,"price":541.45,"orders":1},{"quantity":1125,"price":536.1,"orders":1}],"sell":[{"quantity":9750,"price":555.65,"orders":7},{"quantity":375,"price":555.7,"orders":1},{"quantity":1125,"price":555.85,"orders":1},{"quantity":1500,"price":556.35,"orders":1},{"quantity":1125,"price":557.55,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|49010","symbol":"BSE25JUN2450CE","last_price":548.45,"volume":64875,"average_price":540.96,"oi":185625.0,"net_change":59.8,"total_buy_quantity":37500.0,"total_sell_quantity":44250.0,"lower_circuit_limit":198.75,"upper_circuit_limit":778.55,"last_trade_time":"1749463131296","oi_day_high":210750.0,"oi_day_low":185625.0},"NSE_FO:UNIONBANK25JUN140CE":{"ohlc":{"open":16.55,"high":18.7,"low":15.8,"close":16.6},"depth":{"buy":[{"quantity":8850,"price":16.45,"orders":2},{"quantity":4425,"price":16.4,"orders":1},{"quantity":8850,"price":16.3,"orders":2},{"quantity":17700,"price":15.95,"orders":1},{"quantity":44250,"price":15.9,"orders":1}],"sell":[{"quantity":4425,"price":16.85,"orders":1},{"quantity":4425,"price":17.0,"orders":1},{"quantity":17700,"price":17.15,"orders":1},{"quantity":44250,"price":17.4,"orders":1},{"quantity":22125,"price":17.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|145515","symbol":"UNIONBANK25JUN140CE","last_price":16.6,"volume":261075,"average_price":17.12,"oi":1057575.0,"net_change":1.85,"total_buy_quantity":384975.0,"total_sell_quantity":433650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1749462855902","oi_day_high":1084125.0,"oi_day_low":1048725.0},"NSE_FO:ICICIGI25JUN1860PE":{"ohlc":{"open":5.05,"high":6.1,"low":3.95,"close":4.0},"depth":{"buy":[{"quantity":750,"price":4.0,"orders":2},{"quantity":750,"price":3.95,"orders":2},{"quantity":750,"price":3.9,"orders":2},{"quantity":500,"price":3.85,"orders":2},{"quantity":250,"price":3.8,"orders":1}],"sell":[{"quantity":500,"price":4.25,"orders":2},{"quantity":500,"price":4.35,"orders":2},{"quantity":500,"price":4.4,"orders":1},{"quantity":500,"price":4.45,"orders":2},{"quantity":500,"price":4.5,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|99087","symbol":"ICICIGI25JUN1860PE","last_price":4.0,"volume":50250,"average_price":4.91,"oi":90250.0,"net_change":-2.1,"total_buy_quantity":58000.0,"total_sell_quantity":47000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1749462951239","oi_day_high":94750.0,"oi_day_low":89750.0},"NSE_FO:HUDCO25JUN240PE":{"ohlc":{"open":4.5,"high":5.2,"low":3.7,"close":4.95},"depth":{"buy":[{"quantity":14550,"price":4.85,"orders":6},{"quantity":12125,"price":4.8,"orders":5},{"quantity":19400,"price":4.75,"orders":6},{"quantity":9700,"price":4.7,"orders":4},{"quantity":9700,"price":4.65,"orders":3}],"sell":[{"quantity":19400,"price":5.0,"orders":7},{"quantity":21825,"price":5.05,"orders":5},{"quantity":19400,"price":5.1,"orders":4},{"quantity":7275,"price":5.15,"orders":3},{"quantity":26675,"price":5.2,"orders":6}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|99562","symbol":"HUDCO25JUN240PE","last_price":4.95,"volume":1961825,"average_price":4.5,"oi":3591425.0,"net_change":-0.55,"total_buy_quantity":676575.0,"total_sell_quantity":792975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1749463188064","oi_day_high":3732075.0,"oi_day_low":3504125.0},"NSE_FO:TORNTPOWER25JUN1400PE":{"ohlc":{"open":32.45,"high":34.4,"low":27.6,"close":31.0},"depth":{"buy":[{"quantity":375,"price":31.1,"orders":1},{"quantity":375,"price":31.05,"orders":1},{"quantity":375,"price":30.95,"orders":1},{"quantity":750,"price":30.9,"orders":2},{"quantity":1125,"price":30.85,"orders":1}],"sell":[{"quantity":750,"price":31.7,"orders":2},{"quantity":1125,"price":31.95,"orders":1},{"quantity":1500,"price":32.0,"orders":1},{"quantity":1125,"price":32.7,"orders":1},{"quantity":1125,"price":33.4,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|144933","symbol":"TORNTPOWER25JUN1400PE","last_price":31.0,"volume":77625,"average_price":31.0,"oi":147750.0,"net_change":-1.95,"total_buy_quantity":77625.0,"total_sell_quantity":68250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.1,"last_trade_time":"1749463118783","oi_day_high":148125.0,"oi_day_low":122250.0},"NSE_FO:PIIND25JUN3900CE":{"ohlc":{"open":100.1,"high":125.0,"low":94.1,"close":119.65},"depth":{"buy":[{"quantity":250,"price":118.8,"orders":2},{"quantity":125,"price":118.75,"orders":1},{"quantity":250,"price":118.2,"orders":2},{"quantity":375,"price":118.05,"orders":2},{"quantity":125,"price":116.1,"orders":1}],"sell":[{"quantity":125,"price":120.7,"orders":1},{"quantity":125,"price":120.85,"orders":1},{"quantity":125,"price":120.9,"orders":1},{"quantity":125,"price":121.15,"orders":1},{"quantity":1250,"price":121.5,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|129840","symbol":"PIIND25JUN3900CE","last_price":119.65,"volume":125500,"average_price":113.13,"oi":92125.0,"net_change":20.25,"total_buy_quantity":13875.0,"total_sell_quantity":14500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":204.2,"last_trade_time":"1749463179281","oi_day_high":95875.0,"oi_day_low":84500.0},"NSE_FO:RECLTD25JUN410CE":{"ohlc":{"open":18.0,"high":25.0,"low":16.55,"close":22.2},"depth":{"buy":[{"quantity":1000,"price":22.25,"orders":1},{"quantity":3000,"price":22.2,"orders":3},{"quantity":2000,"price":22.15,"orders":2},{"quantity":1000,"price":22.1,"orders":1},{"quantity":1000,"price":22.05,"orders":1}],"sell":[{"quantity":13000,"price":22.3,"orders":1},{"quantity":1000,"price":22.35,"orders":1},{"quantity":2000,"price":22.4,"orders":2},{"quantity":1000,"price":22.45,"orders":1},{"quantity":5000,"price":22.5,"orders":5}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|124183","symbol":"RECLTD25JUN410CE","last_price":22.2,"volume":3701000,"average_price":20.58,"oi":2737000.0,"net_change":6.2,"total_buy_quantity":141000.0,"total_sell_quantity":299000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.85,"last_trade_time":"1749463181425","oi_day_high":3653000.0,"oi_day_low":2737000.0},"NSE_FO:APLAPOLLO25JUN1820PE":{"ohlc":{"open":10.0,"high":16.8,"low":9.9,"close":15.95},"depth":{"buy":[{"quantity":350,"price":14.1,"orders":1},{"quantity":10500,"price":14.05,"orders":1},{"quantity":350,"price":13.9,"orders":1},{"quantity":14000,"price":11.2,"orders":1},{"quantity":3150,"price":9.15,"orders":1}],"sell":[{"quantity":350,"price":15.95,"orders":1},{"quantity":350,"price":16.0,"orders":1},{"quantity":350,"price":16.65,"orders":1},{"quantity":7000,"price":18.75,"orders":1},{"quantity":350,"price":20.1,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|63550","symbol":"APLAPOLLO25JUN1820PE","last_price":15.95,"volume":21000,"average_price":14.06,"oi":49350.0,"net_change":5.65,"total_buy_quantity":81200.0,"total_sell_quantity":56000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1749462835106","oi_day_high":49350.0,"oi_day_low":46200.0},"NSE_FO:KEI25JUN3650PE":{"ohlc":{"open":50.8,"high":50.8,"low":35.6,"close":39.6},"depth":{"buy":[{"quantity":150,"price":38.95,"orders":1},{"quantity":150,"price":38.9,"orders":1},{"quantity":150,"price":38.85,"orders":1},{"quantity":150,"price":38.35,"orders":1},{"quantity":150,"price":38.25,"orders":1}],"sell":[{"quantity":150,"price":41.2,"orders":1},{"quantity":150,"price":42.55,"orders":1},{"quantity":150,"price":42.65,"orders":1},{"quantity":750,"price":43.2,"orders":2},{"quantity":150,"price":44.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|108003","symbol":"KEI25JUN3650PE","last_price":39.6,"volume":19350,"average_price":41.55,"oi":10050.0,"net_change":-25.85,"total_buy_quantity":24300.0,"total_sell_quantity":11700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.6,"last_trade_time":"1749463062326","oi_day_high":10200.0,"oi_day_low":7050.0},"NSE_FO:GRASIM25JUN2580PE":{"ohlc":{"open":47.75,"high":47.75,"low":30.9,"close":33.05},"depth":{"buy":[{"quantity":250,"price":32.65,"orders":1},{"quantity":250,"price":32.6,"orders":1},{"quantity":250,"price":32.5,"orders":1},{"quantity":250,"price":32.1,"orders":1},{"quantity":250,"price":32.05,"orders":1}],"sell":[{"quantity":250,"price":33.2,"orders":1},{"quantity":250,"price":33.25,"orders":1},{"quantity":500,"price":33.35,"orders":1},{"quantity":250,"price":33.4,"orders":1},{"quantity":250,"price":33.85,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|93085","symbol":"GRASIM25JUN2580PE","last_price":33.05,"volume":115000,"average_price":37.53,"oi":64750.0,"net_change":-16.45,"total_buy_quantity":64000.0,"total_sell_quantity":33500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.55,"last_trade_time":"1749463184985","oi_day_high":68250.0,"oi_day_low":63000.0},"NSE_FO:PATANJALI25JUN1760PE":{"ohlc":{"open":75.0,"high":77.75,"low":74.45,"close":74.45},"depth":{"buy":[{"quantity":300,"price":72.45,"orders":1},{"quantity":300,"price":72.4,"orders":1},{"quantity":300,"price":72.15,"orders":1},{"quantity":300,"price":70.5,"orders":1},{"quantity":300,"price":70.45,"orders":1}],"sell":[{"quantity":300,"price":75.15,"orders":1},{"quantity":300,"price":75.2,"orders":1},{"quantity":300,"price":76.15,"orders":1},{"quantity":300,"price":76.25,"orders":1},{"quantity":600,"price":76.45,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|127516","symbol":"PATANJALI25JUN1760PE","last_price":74.45,"volume":9000,"average_price":75.59,"oi":10500.0,"net_change":-17.8,"total_buy_quantity":16200.0,"total_sell_quantity":28200.0,"lower_circuit_limit":21.65,"upper_circuit_limit":145.35,"last_trade_time":"1749458499217","oi_day_high":10500.0,"oi_day_low":7800.0},"NSE_FO:RBLBANK25JUN215PE":{"ohlc":{"open":4.05,"high":4.05,"low":2.0,"close":2.1},"depth":{"buy":[{"quantity":102500,"price":2.0,"orders":7},{"quantity":17500,"price":1.95,"orders":2},{"quantity":7500,"price":1.9,"orders":2},{"quantity":27500,"price":1.85,"orders":5},{"quantity":2500,"price":1.8,"orders":1}],"sell":[{"quantity":12500,"price":2.15,"orders":5},{"quantity":10000,"price":2.2,"orders":4},{"quantity":20000,"price":2.25,"orders":4},{"quantity":22500,"price":2.3,"orders":6},{"quantity":5000,"price":2.35,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|134185","symbol":"RBLBANK25JUN215PE","last_price":2.1,"volume":2520000,"average_price":2.56,"oi":850000.0,"net_change":-3.05,"total_buy_quantity":470000.0,"total_sell_quantity":627500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1749463178415","oi_day_high":1057500.0,"oi_day_low":842500.0},"NSE_FO:PETRONET25JUN315PE":{"ohlc":{"open":10.85,"high":12.75,"low":7.95,"close":8.4},"depth":{"buy":[{"quantity":3000,"price":8.45,"orders":2},{"quantity":1500,"price":8.4,"orders":1},{"quantity":1500,"price":8.35,"orders":1},{"quantity":3000,"price":8.3,"orders":2},{"quantity":3000,"price":8.25,"orders":1}],"sell":[{"quantity":1500,"price":8.5,"orders":1},{"quantity":1500,"price":8.55,"orders":1},{"quantity":3000,"price":8.6,"orders":2},{"quantity":1500,"price":8.65,"orders":1},{"quantity":1500,"price":8.7,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|120623","symbol":"PETRONET25JUN315PE","last_price":8.4,"volume":277500,"average_price":9.25,"oi":283500.0,"net_change":-3.25,"total_buy_quantity":180000.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1749463124796","oi_day_high":289500.0,"oi_day_low":231000.0},"NSE_FO:HDFCAMC25JUN4760PE":{"ohlc":{"open":25.95,"high":31.25,"low":21.05,"close":23.25},"depth":{"buy":[{"quantity":150,"price":22.0,"orders":1},{"quantity":150,"price":21.95,"orders":1},{"quantity":750,"price":21.9,"orders":1},{"quantity":750,"price":21.75,"orders":1},{"quantity":900,"price":21.65,"orders":2}],"sell":[{"quantity":300,"price":24.0,"orders":1},{"quantity":150,"price":24.05,"orders":1},{"quantity":450,"price":24.2,"orders":1},{"quantity":150,"price":24.25,"orders":1},{"quantity":3000,"price":24.3,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|94612","symbol":"HDFCAMC25JUN4760PE","last_price":23.25,"volume":54450,"average_price":25.86,"oi":56700.0,"net_change":-14.1,"total_buy_quantity":36150.0,"total_sell_quantity":26850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.25,"last_trade_time":"1749463111348","oi_day_high":57300.0,"oi_day_low":43950.0},"NSE_FO:BANKINDIA25JUN119CE":{"ohlc":{"open":11.95,"high":12.35,"low":11.75,"close":12.25},"depth":{"buy":[{"quantity":4825,"price":11.5,"orders":1},{"quantity":9650,"price":11.45,"orders":1},{"quantity":19300,"price":11.1,"orders":1},{"quantity":24125,"price":11.0,"orders":1},{"quantity":77200,"price":10.95,"orders":3}],"sell":[{"quantity":4825,"price":11.75,"orders":1},{"quantity":9650,"price":11.8,"orders":2},{"quantity":24125,"price":12.0,"orders":2},{"quantity":14475,"price":12.1,"orders":1},{"quantity":4825,"price":12.25,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|72964","symbol":"BANKINDIA25JUN119CE","last_price":12.25,"volume":33775,"average_price":12.04,"oi":212300.0,"net_change":4.15,"total_buy_quantity":419775.0,"total_sell_quantity":458375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1749452783837","oi_day_high":221950.0,"oi_day_low":212300.0},"NSE_FO:SBILIFE25JUN1820CE":{"ohlc":{"open":14.45,"high":23.7,"low":9.9,"close":18.4},"depth":{"buy":[{"quantity":1125,"price":18.05,"orders":2},{"quantity":1500,"price":18.0,"orders":2},{"quantity":1125,"price":17.95,"orders":3},{"quantity":750,"price":17.9,"orders":2},{"quantity":375,"price":17.85,"orders":1}],"sell":[{"quantity":375,"price":18.4,"orders":1},{"quantity":750,"price":18.45,"orders":2},{"quantity":750,"price":18.5,"orders":2},{"quantity":750,"price":18.55,"orders":2},{"quantity":375,"price":18.6,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|125162","symbol":"SBILIFE25JUN1820CE","last_price":18.4,"volume":1270875,"average_price":18.34,"oi":789000.0,"net_change":1.85,"total_buy_quantity":189750.0,"total_sell_quantity":98625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.5,"last_trade_time":"1749463195019","oi_day_high":799875.0,"oi_day_low":781875.0},"NSE_FO:IREDA25JUN177.5CE":{"ohlc":{"open":3.5,"high":8.0,"low":2.9,"close":5.9},"depth":{"buy":[{"quantity":2900,"price":5.9,"orders":1},{"quantity":5800,"price":5.85,"orders":2},{"quantity":5800,"price":5.8,"orders":2},{"quantity":17400,"price":5.75,"orders":3},{"quantity":17400,"price":5.7,"orders":4}],"sell":[{"quantity":2900,"price":6.0,"orders":1},{"quantity":2900,"price":6.05,"orders":1},{"quantity":5800,"price":6.1,"orders":2},{"quantity":8700,"price":6.15,"orders":2},{"quantity":2900,"price":6.2,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|104569","symbol":"IREDA25JUN177.5CE","last_price":5.9,"volume":5628900,"average_price":5.36,"oi":922200.0,"net_change":2.85,"total_buy_quantity":638000.0,"total_sell_quantity":411800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1749463177567","oi_day_high":1220900.0,"oi_day_low":664100.0},"NSE_FO:AUBANK25JUN700PE":{"ohlc":{"open":4.55,"high":4.55,"low":2.55,"close":2.55},"depth":{"buy":[{"quantity":4000,"price":2.6,"orders":4},{"quantity":9000,"price":2.55,"orders":7},{"quantity":8000,"price":2.5,"orders":6},{"quantity":6000,"price":2.45,"orders":3},{"quantity":4000,"price":2.4,"orders":3}],"sell":[{"quantity":4000,"price":2.7,"orders":3},{"quantity":4000,"price":2.75,"orders":2},{"quantity":4000,"price":2.8,"orders":2},{"quantity":2000,"price":2.85,"orders":2},{"quantity":1000,"price":2.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|70501","symbol":"AUBANK25JUN700PE","last_price":2.55,"volume":932000,"average_price":3.04,"oi":1586000.0,"net_change":-2.2,"total_buy_quantity":339000.0,"total_sell_quantity":224000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1749463069715","oi_day_high":1586000.0,"oi_day_low":1453000.0},"NSE_FO:ACC25JUN1920PE":{"ohlc":{"open":45.8,"high":51.4,"low":42.15,"close":45.9},"depth":{"buy":[{"quantity":600,"price":45.4,"orders":2},{"quantity":900,"price":45.05,"orders":2},{"quantity":300,"price":44.85,"orders":1},{"quantity":300,"price":44.8,"orders":1},{"quantity":300,"price":44.25,"orders":1}],"sell":[{"quantity":300,"price":46.15,"orders":1},{"quantity":300,"price":46.2,"orders":1},{"quantity":600,"price":46.75,"orders":1},{"quantity":600,"price":50.85,"orders":1},{"quantity":6000,"price":50.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|66076","symbol":"ACC25JUN1920PE","last_price":45.9,"volume":23400,"average_price":47.49,"oi":66000.0,"net_change":-2.0,"total_buy_quantity":28200.0,"total_sell_quantity":32400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.7,"last_trade_time":"1749463160125","oi_day_high":69900.0,"oi_day_low":64800.0},"NSE_FO:CAMS25JUN3950PE":{"ohlc":{"open":24.1,"high":28.45,"low":20.5,"close":23.9},"depth":{"buy":[{"quantity":125,"price":23.0,"orders":1},{"quantity":125,"price":22.85,"orders":1},{"quantity":250,"price":22.45,"orders":1},{"quantity":3750,"price":19.8,"orders":1},{"quantity":5000,"price":11.75,"orders":1}],"sell":[{"quantity":125,"price":24.85,"orders":1},{"quantity":250,"price":25.0,"orders":2},{"quantity":250,"price":26.75,"orders":1},{"quantity":250,"price":27.15,"orders":1},{"quantity":2500,"price":28.35,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|79621","symbol":"CAMS25JUN3950PE","last_price":23.9,"volume":19625,"average_price":23.54,"oi":15250.0,"net_change":-6.2,"total_buy_quantity":22125.0,"total_sell_quantity":20500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.75,"last_trade_time":"1749462829031","oi_day_high":18125.0,"oi_day_low":15250.0},"NSE_FO:HINDCOPPER25JUN250CE":{"ohlc":{"open":12.5,"high":14.2,"low":11.35,"close":13.0},"depth":{"buy":[{"quantity":2650,"price":12.75,"orders":1},{"quantity":2650,"price":12.55,"orders":1},{"quantity":2650,"price":11.2,"orders":1},{"quantity":2650,"price":11.0,"orders":1},{"quantity":5300,"price":10.5,"orders":1}],"sell":[{"quantity":5300,"price":13.9,"orders":2},{"quantity":7950,"price":14.0,"orders":2},{"quantity":2650,"price":14.8,"orders":1},{"quantity":7950,"price":15.0,"orders":2},{"quantity":5300,"price":15.2,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|97448","symbol":"HINDCOPPER25JUN250CE","last_price":13.0,"volume":113950,"average_price":13.34,"oi":1571450.0,"net_change":0.5,"total_buy_quantity":111300.0,"total_sell_quantity":233200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1749462102443","oi_day_high":1682750.0,"oi_day_low":1571450.0},"NSE_FO:BAJFINANCE25JUN9200PE":{"ohlc":{"open":80.0,"high":103.95,"low":45.05,"close":59.95},"depth":{"buy":[{"quantity":125,"price":58.95,"orders":1},{"quantity":125,"price":58.9,"orders":1},{"quantity":125,"price":58.7,"orders":1},{"quantity":125,"price":58.65,"orders":1},{"quantity":125,"price":58.05,"orders":1}],"sell":[{"quantity":125,"price":60.3,"orders":1},{"quantity":250,"price":60.35,"orders":1},{"quantity":125,"price":60.45,"orders":1},{"quantity":125,"price":60.7,"orders":1},{"quantity":125,"price":60.75,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|72655","symbol":"BAJFINANCE25JUN9200PE","last_price":59.95,"volume":1671000,"average_price":61.75,"oi":356875.0,"net_change":-45.75,"total_buy_quantity":52625.0,"total_sell_quantity":58125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":280.45,"last_trade_time":"1749463190899","oi_day_high":365000.0,"oi_day_low":254625.0},"NSE_FO:JSWSTEEL25JUN1010CE":{"ohlc":{"open":23.35,"high":29.65,"low":20.95,"close":22.9},"depth":{"buy":[{"quantity":675,"price":22.9,"orders":1},{"quantity":3375,"price":22.85,"orders":4},{"quantity":2025,"price":22.8,"orders":3},{"quantity":2700,"price":22.75,"orders":2},{"quantity":2025,"price":22.7,"orders":3}],"sell":[{"quantity":675,"price":23.1,"orders":1},{"quantity":675,"price":23.15,"orders":1},{"quantity":2025,"price":23.2,"orders":1},{"quantity":1350,"price":23.25,"orders":2},{"quantity":675,"price":23.3,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|106765","symbol":"JSWSTEEL25JUN1010CE","last_price":22.9,"volume":1028700,"average_price":25.06,"oi":292950.0,"net_change":-0.35,"total_buy_quantity":315900.0,"total_sell_quantity":115425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.55,"last_trade_time":"1749463186374","oi_day_high":323325.0,"oi_day_low":265950.0},"NSE_FO:NESTLEIND25JUN2440CE":{"ohlc":{"open":30.4,"high":34.95,"low":25.15,"close":29.2},"depth":{"buy":[{"quantity":200,"price":29.1,"orders":1},{"quantity":200,"price":29.05,"orders":1},{"quantity":600,"price":28.85,"orders":2},{"quantity":600,"price":28.7,"orders":1},{"quantity":200,"price":28.65,"orders":1}],"sell":[{"quantity":200,"price":29.35,"orders":1},{"quantity":200,"price":29.45,"orders":1},{"quantity":200,"price":29.5,"orders":1},{"quantity":400,"price":29.55,"orders":1},{"quantity":400,"price":29.75,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|123454","symbol":"NESTLEIND25JUN2440CE","last_price":29.2,"volume":188200,"average_price":28.61,"oi":152000.0,"net_change":-2.05,"total_buy_quantity":44400.0,"total_sell_quantity":47800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.0,"last_trade_time":"1749463195036","oi_day_high":167400.0,"oi_day_low":139200.0},"NSE_FO:IEX25JUN200PE":{"ohlc":{"open":4.0,"high":4.0,"low":1.8,"close":2.3},"depth":{"buy":[{"quantity":45000,"price":2.25,"orders":8},{"quantity":33750,"price":2.2,"orders":5},{"quantity":56250,"price":2.15,"orders":6},{"quantity":71250,"price":2.1,"orders":8},{"quantity":45000,"price":2.05,"orders":5}],"sell":[{"quantity":37500,"price":2.35,"orders":7},{"quantity":45000,"price":2.4,"orders":7},{"quantity":45000,"price":2.45,"orders":7},{"quantity":75000,"price":2.5,"orders":7},{"quantity":33750,"price":2.55,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|102384","symbol":"IEX25JUN200PE","last_price":2.3,"volume":16732500,"average_price":2.4,"oi":4631250.0,"net_change":-2.3,"total_buy_quantity":2096250.0,"total_sell_quantity":1188750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1749463197329","oi_day_high":5242500.0,"oi_day_low":4620000.0},"NSE_FO:MARICO25JUN720CE":{"ohlc":{"open":7.75,"high":8.2,"low":5.75,"close":8.2},"depth":{"buy":[{"quantity":2400,"price":8.15,"orders":2},{"quantity":4800,"price":8.1,"orders":4},{"quantity":9600,"price":8.05,"orders":5},{"quantity":4800,"price":8.0,"orders":2},{"quantity":4800,"price":7.95,"orders":2}],"sell":[{"quantity":1200,"price":8.3,"orders":1},{"quantity":3600,"price":8.35,"orders":2},{"quantity":4800,"price":8.4,"orders":2},{"quantity":3600,"price":8.45,"orders":2},{"quantity":1200,"price":8.5,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|117639","symbol":"MARICO25JUN720CE","last_price":8.2,"volume":679200,"average_price":6.96,"oi":375600.0,"net_change":0.65,"total_buy_quantity":260400.0,"total_sell_quantity":211200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1749463192789","oi_day_high":423600.0,"oi_day_low":346800.0},"NSE_FO:SUNPHARMA25JUN1700PE":{"ohlc":{"open":38.05,"high":41.85,"low":27.5,"close":29.75},"depth":{"buy":[{"quantity":700,"price":29.75,"orders":2},{"quantity":1400,"price":29.7,"orders":3},{"quantity":700,"price":29.65,"orders":2},{"quantity":350,"price":29.6,"orders":1},{"quantity":700,"price":29.55,"orders":2}],"sell":[{"quantity":700,"price":29.95,"orders":2},{"quantity":700,"price":30.0,"orders":2},{"quantity":700,"price":30.05,"orders":2},{"quantity":1050,"price":30.1,"orders":3},{"quantity":350,"price":30.15,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|127663","symbol":"SUNPHARMA25JUN1700PE","last_price":29.75,"volume":392700,"average_price":34.06,"oi":725900.0,"net_change":-9.65,"total_buy_quantity":65800.0,"total_sell_quantity":66500.0,"lower_circuit_limit":2.05,"upper_circuit_limit":76.75,"last_trade_time":"1749463195138","oi_day_high":726950.0,"oi_day_low":581700.0},"NSE_FO:UNITDSPR25JUN1520CE":{"ohlc":{"open":82.0,"high":89.05,"low":82.0,"close":88.55},"depth":{"buy":[{"quantity":700,"price":88.45,"orders":2},{"quantity":700,"price":88.05,"orders":1},{"quantity":350,"price":87.55,"orders":1},{"quantity":350,"price":87.3,"orders":1},{"quantity":350,"price":87.1,"orders":1}],"sell":[{"quantity":350,"price":90.95,"orders":1},{"quantity":350,"price":91.05,"orders":1},{"quantity":350,"price":91.4,"orders":1},{"quantity":350,"price":91.5,"orders":1},{"quantity":700,"price":91.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|145611","symbol":"UNITDSPR25JUN1520CE","last_price":88.55,"volume":8050,"average_price":88.13,"oi":44450.0,"net_change":-0.5,"total_buy_quantity":38850.0,"total_sell_quantity":35350.0,"lower_circuit_limit":30.2,"upper_circuit_limit":147.9,"last_trade_time":"1749463169141","oi_day_high":46200.0,"oi_day_low":44450.0},"NSE_FO:GRANULES25JUN540CE":{"ohlc":{"open":12.45,"high":16.2,"low":11.0,"close":14.2},"depth":{"buy":[{"quantity":1000,"price":14.2,"orders":1},{"quantity":1000,"price":14.15,"orders":1},{"quantity":2000,"price":14.1,"orders":2},{"quantity":2000,"price":14.05,"orders":1},{"quantity":1000,"price":13.9,"orders":1}],"sell":[{"quantity":2000,"price":14.5,"orders":2},{"quantity":1000,"price":14.6,"orders":1},{"quantity":1000,"price":14.65,"orders":1},{"quantity":2000,"price":14.7,"orders":2},{"quantity":1000,"price":14.75,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|91152","symbol":"GRANULES25JUN540CE","last_price":14.2,"volume":691000,"average_price":13.53,"oi":374000.0,"net_change":2.3,"total_buy_quantity":334000.0,"total_sell_quantity":184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1749463190133","oi_day_high":421000.0,"oi_day_low":341000.0},"NSE_FO:HDFCBANK25JUN1920CE":{"ohlc":{"open":77.55,"high":84.0,"low":72.9,"close":73.85},"depth":{"buy":[{"quantity":550,"price":73.85,"orders":1},{"quantity":550,"price":73.8,"orders":1},{"quantity":1100,"price":73.75,"orders":2},{"quantity":550,"price":73.7,"orders":1},{"quantity":2750,"price":73.65,"orders":2}],"sell":[{"quantity":1100,"price":74.2,"orders":2},{"quantity":550,"price":74.25,"orders":1},{"quantity":1650,"price":74.3,"orders":3},{"quantity":550,"price":74.35,"orders":1},{"quantity":1100,"price":74.4,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|94089","symbol":"HDFCBANK25JUN1920CE","last_price":73.85,"volume":347050,"average_price":75.43,"oi":840400.0,"net_change":-2.7,"total_buy_quantity":69300.0,"total_sell_quantity":125950.0,"lower_circuit_limit":20.8,"upper_circuit_limit":132.3,"last_trade_time":"1749463189441","oi_day_high":974600.0,"oi_day_low":840400.0},"NSE_FO:HDFCLIFE25JUN780PE":{"ohlc":{"open":34.0,"high":38.8,"low":23.95,"close":27.1},"depth":{"buy":[{"quantity":1100,"price":26.75,"orders":1},{"quantity":1100,"price":26.7,"orders":1},{"quantity":1100,"price":26.55,"orders":1},{"quantity":1100,"price":26.5,"orders":1},{"quantity":2200,"price":26.45,"orders":1}],"sell":[{"quantity":2200,"price":26.95,"orders":2},{"quantity":1100,"price":27.0,"orders":1},{"quantity":1100,"price":27.15,"orders":1},{"quantity":1100,"price":27.2,"orders":1},{"quantity":2200,"price":27.25,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|95273","symbol":"HDFCLIFE25JUN780PE","last_price":27.1,"volume":258500,"average_price":30.0,"oi":184800.0,"net_change":-5.2,"total_buy_quantity":123200.0,"total_sell_quantity":147400.0,"lower_circuit_limit":9.6,"upper_circuit_limit":55.0,"last_trade_time":"1749463036141","oi_day_high":260700.0,"oi_day_low":181500.0},"NSE_FO:DMART25JUN4000PE":{"ohlc":{"open":24.05,"high":33.0,"low":18.65,"close":25.0},"depth":{"buy":[{"quantity":300,"price":24.75,"orders":1},{"quantity":150,"price":24.7,"orders":1},{"quantity":150,"price":24.55,"orders":1},{"quantity":600,"price":24.5,"orders":2},{"quantity":300,"price":24.45,"orders":1}],"sell":[{"quantity":300,"price":25.4,"orders":2},{"quantity":600,"price":25.55,"orders":3},{"quantity":450,"price":25.9,"orders":1},{"quantity":300,"price":25.95,"orders":1},{"quantity":600,"price":26.45,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|87121","symbol":"DMART25JUN4000PE","last_price":25.0,"volume":80850,"average_price":24.03,"oi":127800.0,"net_change":0.0,"total_buy_quantity":56250.0,"total_sell_quantity":30900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.1,"last_trade_time":"1749463158266","oi_day_high":128250.0,"oi_day_low":117900.0},"NSE_FO:NHPC25JUN87PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.7,"close":0.95},"depth":{"buy":[{"quantity":32000,"price":0.95,"orders":5},{"quantity":32000,"price":0.9,"orders":4},{"quantity":51200,"price":0.85,"orders":6},{"quantity":19200,"price":0.8,"orders":2},{"quantity":32000,"price":0.75,"orders":3}],"sell":[{"quantity":44800,"price":1.0,"orders":4},{"quantity":96000,"price":1.05,"orders":3},{"quantity":44800,"price":1.1,"orders":4},{"quantity":44800,"price":1.15,"orders":4},{"quantity":51200,"price":1.2,"orders":5}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|116872","symbol":"NHPC25JUN87PE","last_price":0.95,"volume":844800,"average_price":0.79,"oi":1222400.0,"net_change":-0.4,"total_buy_quantity":1235200.0,"total_sell_quantity":1305600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1749461989160","oi_day_high":1222400.0,"oi_day_low":953600.0},"NSE_FO:ULTRACEMCO25JUN11300PE":{"ohlc":{"open":209.55,"high":246.45,"low":193.4,"close":200.75},"depth":{"buy":[{"quantity":50,"price":198.65,"orders":1},{"quantity":100,"price":198.6,"orders":2},{"quantity":150,"price":198.55,"orders":1},{"quantity":50,"price":198.4,"orders":1},{"quantity":150,"price":198.3,"orders":1}],"sell":[{"quantity":50,"price":203.35,"orders":1},{"quantity":50,"price":203.75,"orders":1},{"quantity":150,"price":203.8,"orders":1},{"quantity":150,"price":203.95,"orders":2},{"quantity":300,"price":204.0,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|133740","symbol":"ULTRACEMCO25JUN11300PE","last_price":200.75,"volume":39550,"average_price":216.54,"oi":17250.0,"net_change":-12.25,"total_buy_quantity":7650.0,"total_sell_quantity":8800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":459.9,"last_trade_time":"1749463140500","oi_day_high":17800.0,"oi_day_low":15950.0},"NSE_FO:CROMPTON25JUN360CE":{"ohlc":{"open":6.9,"high":6.95,"low":5.45,"close":6.15},"depth":{"buy":[{"quantity":12600,"price":6.0,"orders":4},{"quantity":14400,"price":5.95,"orders":5},{"quantity":10800,"price":5.9,"orders":4},{"quantity":9000,"price":5.85,"orders":4},{"quantity":5400,"price":5.8,"orders":3}],"sell":[{"quantity":1800,"price":6.1,"orders":1},{"quantity":5400,"price":6.15,"orders":3},{"quantity":5400,"price":6.2,"orders":3},{"quantity":16200,"price":6.25,"orders":6},{"quantity":7200,"price":6.3,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|83563","symbol":"CROMPTON25JUN360CE","last_price":6.15,"volume":1215000,"average_price":6.22,"oi":1308600.0,"net_change":0.9,"total_buy_quantity":361800.0,"total_sell_quantity":502200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1749463059885","oi_day_high":1308600.0,"oi_day_low":1063800.0},"NSE_FO:HINDPETRO25JUN415CE":{"ohlc":{"open":8.8,"high":9.5,"low":7.35,"close":8.05},"depth":{"buy":[{"quantity":6075,"price":8.0,"orders":3},{"quantity":2025,"price":7.95,"orders":1},{"quantity":8100,"price":7.9,"orders":3},{"quantity":4050,"price":7.85,"orders":1},{"quantity":2025,"price":7.8,"orders":1}],"sell":[{"quantity":4050,"price":8.15,"orders":2},{"quantity":10125,"price":8.2,"orders":5},{"quantity":2025,"price":8.25,"orders":1},{"quantity":2025,"price":8.3,"orders":1},{"quantity":8100,"price":8.35,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|97488","symbol":"HINDPETRO25JUN415CE","last_price":8.05,"volume":402975,"average_price":8.28,"oi":457650.0,"net_change":-0.7,"total_buy_quantity":346275.0,"total_sell_quantity":481950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1749463174141","oi_day_high":471825.0,"oi_day_low":405000.0},"NSE_FO:NAUKRI25JUN1440PE":{"ohlc":{"open":14.0,"high":14.4,"low":8.7,"close":11.3},"depth":{"buy":[{"quantity":375,"price":11.15,"orders":1},{"quantity":375,"price":11.1,"orders":1},{"quantity":375,"price":11.0,"orders":1},{"quantity":375,"price":10.95,"orders":1},{"quantity":375,"price":10.9,"orders":1}],"sell":[{"quantity":750,"price":11.35,"orders":2},{"quantity":375,"price":11.55,"orders":1},{"quantity":375,"price":11.7,"orders":1},{"quantity":750,"price":11.75,"orders":1},{"quantity":375,"price":11.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|121964","symbol":"NAUKRI25JUN1440PE","last_price":11.3,"volume":114000,"average_price":11.0,"oi":91125.0,"net_change":-4.75,"total_buy_quantity":126375.0,"total_sell_quantity":66375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.05,"last_trade_time":"1749463173779","oi_day_high":95625.0,"oi_day_low":87750.0},"NSE_FO:IGL25JUN215PE":{"ohlc":{"open":7.35,"high":8.0,"low":5.65,"close":6.05},"depth":{"buy":[{"quantity":2750,"price":6.0,"orders":1},{"quantity":13750,"price":5.95,"orders":2},{"quantity":22000,"price":5.9,"orders":4},{"quantity":8250,"price":5.85,"orders":2},{"quantity":2750,"price":5.8,"orders":1}],"sell":[{"quantity":19250,"price":6.1,"orders":5},{"quantity":24750,"price":6.15,"orders":6},{"quantity":8250,"price":6.2,"orders":3},{"quantity":13750,"price":6.25,"orders":4},{"quantity":5500,"price":6.3,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|102763","symbol":"IGL25JUN215PE","last_price":6.05,"volume":907500,"average_price":6.49,"oi":426250.0,"net_change":-2.15,"total_buy_quantity":580250.0,"total_sell_quantity":514250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1749463099901","oi_day_high":426250.0,"oi_day_low":250250.0},"NSE_FO:OIL25JUN440CE":{"ohlc":{"open":8.4,"high":12.65,"low":7.15,"close":10.9},"depth":{"buy":[{"quantity":2150,"price":10.75,"orders":2},{"quantity":1075,"price":10.7,"orders":1},{"quantity":6450,"price":10.65,"orders":3},{"quantity":5375,"price":10.6,"orders":3},{"quantity":4300,"price":10.55,"orders":3}],"sell":[{"quantity":3225,"price":10.9,"orders":3},{"quantity":2150,"price":10.95,"orders":2},{"quantity":2150,"price":11.0,"orders":2},{"quantity":4300,"price":11.05,"orders":3},{"quantity":3225,"price":11.1,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|126149","symbol":"OIL25JUN440CE","last_price":10.9,"volume":1124450,"average_price":10.22,"oi":389150.0,"net_change":3.15,"total_buy_quantity":237575.0,"total_sell_quantity":247250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1749463034152","oi_day_high":463325.0,"oi_day_low":380550.0},"NSE_FO:ITC25JUN420CE":{"ohlc":{"open":7.95,"high":8.9,"low":7.35,"close":8.4},"depth":{"buy":[{"quantity":1600,"price":8.4,"orders":1},{"quantity":16000,"price":8.35,"orders":6},{"quantity":27200,"price":8.3,"orders":8},{"quantity":33600,"price":8.25,"orders":9},{"quantity":20800,"price":8.2,"orders":6}],"sell":[{"quantity":20800,"price":8.45,"orders":9},{"quantity":48000,"price":8.5,"orders":11},{"quantity":27200,"price":8.55,"orders":11},{"quantity":24000,"price":8.6,"orders":8},{"quantity":22400,"price":8.65,"orders":5}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|108842","symbol":"ITC25JUN420CE","last_price":8.4,"volume":10302400,"average_price":8.17,"oi":6953600.0,"net_change":0.8,"total_buy_quantity":697600.0,"total_sell_quantity":1320000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1749463182044","oi_day_high":7488000.0,"oi_day_low":6731200.0},"NSE_FO:FEDERALBNK25JUN200CE":{"ohlc":{"open":11.3,"high":14.75,"low":10.05,"close":14.2},"depth":{"buy":[{"quantity":10000,"price":13.95,"orders":2},{"quantity":5000,"price":13.9,"orders":1},{"quantity":20000,"price":13.85,"orders":3},{"quantity":10000,"price":13.8,"orders":2},{"quantity":5000,"price":13.75,"orders":1}],"sell":[{"quantity":10000,"price":14.1,"orders":2},{"quantity":15000,"price":14.15,"orders":2},{"quantity":15000,"price":14.2,"orders":3},{"quantity":15000,"price":14.25,"orders":3},{"quantity":25000,"price":14.3,"orders":5}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|89071","symbol":"FEDERALBNK25JUN200CE","last_price":14.2,"volume":940000,"average_price":12.81,"oi":1365000.0,"net_change":3.7,"total_buy_quantity":485000.0,"total_sell_quantity":660000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1749463196336","oi_day_high":1430000.0,"oi_day_low":1360000.0},"NSE_FO:SJVN25JUN102PE":{"ohlc":{"open":2.25,"high":2.45,"low":1.8,"close":2.4},"depth":{"buy":[{"quantity":33075,"price":2.4,"orders":5},{"quantity":42525,"price":2.35,"orders":6},{"quantity":23625,"price":2.3,"orders":3},{"quantity":113400,"price":2.25,"orders":3},{"quantity":18900,"price":2.2,"orders":2}],"sell":[{"quantity":28350,"price":2.5,"orders":6},{"quantity":18900,"price":2.55,"orders":3},{"quantity":9450,"price":2.6,"orders":2},{"quantity":14175,"price":2.65,"orders":2},{"quantity":4725,"price":2.7,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|138512","symbol":"SJVN25JUN102PE","last_price":2.4,"volume":949725,"average_price":2.08,"oi":567000.0,"net_change":-0.1,"total_buy_quantity":1030050.0,"total_sell_quantity":699300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1749462881544","oi_day_high":604800.0,"oi_day_low":467775.0},"NSE_FO:CYIENT25JUN1360PE":{"ohlc":{"open":55.2,"high":57.9,"low":51.95,"close":57.9},"depth":{"buy":[{"quantity":600,"price":54.35,"orders":2},{"quantity":300,"price":54.3,"orders":1},{"quantity":300,"price":54.2,"orders":1},{"quantity":4500,"price":51.45,"orders":2},{"quantity":300,"price":51.3,"orders":1}],"sell":[{"quantity":300,"price":56.5,"orders":1},{"quantity":300,"price":56.7,"orders":1},{"quantity":600,"price":56.95,"orders":1},{"quantity":300,"price":59.75,"orders":1},{"quantity":300,"price":59.85,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|84077","symbol":"CYIENT25JUN1360PE","last_price":57.9,"volume":6600,"average_price":54.59,"oi":66900.0,"net_change":-2.1,"total_buy_quantity":18300.0,"total_sell_quantity":32400.0,"lower_circuit_limit":1.55,"upper_circuit_limit":118.45,"last_trade_time":"1749462813269","oi_day_high":67800.0,"oi_day_low":66900.0},"NSE_FO:CANBK25JUN111CE":{"ohlc":{"open":7.4,"high":9.15,"low":7.35,"close":8.0},"depth":{"buy":[{"quantity":13500,"price":7.95,"orders":2},{"quantity":6750,"price":7.9,"orders":1},{"quantity":20250,"price":7.85,"orders":2},{"quantity":6750,"price":7.8,"orders":1},{"quantity":6750,"price":7.7,"orders":1}],"sell":[{"quantity":6750,"price":8.05,"orders":1},{"quantity":6750,"price":8.1,"orders":1},{"quantity":20250,"price":8.15,"orders":2},{"quantity":6750,"price":8.4,"orders":1},{"quantity":27000,"price":8.45,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|80192","symbol":"CANBK25JUN111CE","last_price":8.0,"volume":1080000,"average_price":8.45,"oi":1228500.0,"net_change":1.55,"total_buy_quantity":600750.0,"total_sell_quantity":418500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1749463154173","oi_day_high":1350000.0,"oi_day_low":1208250.0},"NSE_FO:SONACOMS25JUN540CE":{"ohlc":{"open":8.0,"high":10.5,"low":6.25,"close":9.25},"depth":{"buy":[{"quantity":775,"price":9.4,"orders":1},{"quantity":775,"price":9.35,"orders":1},{"quantity":1550,"price":9.3,"orders":2},{"quantity":1550,"price":9.25,"orders":2},{"quantity":2325,"price":9.2,"orders":3}],"sell":[{"quantity":775,"price":9.5,"orders":1},{"quantity":1550,"price":9.55,"orders":2},{"quantity":2325,"price":9.6,"orders":3},{"quantity":1550,"price":9.65,"orders":2},{"quantity":2325,"price":9.7,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|139154","symbol":"SONACOMS25JUN540CE","last_price":9.25,"volume":275125,"average_price":8.34,"oi":261950.0,"net_change":1.7,"total_buy_quantity":166625.0,"total_sell_quantity":168950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1749463196383","oi_day_high":273575.0,"oi_day_low":250325.0},"NSE_FO:TITAN25JUN3580CE":{"ohlc":{"open":60.3,"high":70.1,"low":47.2,"close":50.35},"depth":{"buy":[{"quantity":175,"price":50.05,"orders":1},{"quantity":175,"price":49.9,"orders":1},{"quantity":175,"price":49.65,"orders":1},{"quantity":175,"price":49.6,"orders":1},{"quantity":175,"price":49.35,"orders":1}],"sell":[{"quantity":175,"price":50.45,"orders":1},{"quantity":175,"price":50.5,"orders":1},{"quantity":175,"price":50.55,"orders":1},{"quantity":175,"price":50.6,"orders":1},{"quantity":175,"price":50.65,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|132222","symbol":"TITAN25JUN3580CE","last_price":50.35,"volume":191625,"average_price":56.13,"oi":49350.0,"net_change":-13.7,"total_buy_quantity":32375.0,"total_sell_quantity":36575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.3,"last_trade_time":"1749463185054","oi_day_high":57750.0,"oi_day_low":47775.0},"NSE_FO:GODREJCP25JUN1240PE":{"ohlc":{"open":39.0,"high":39.0,"low":31.2,"close":34.1},"depth":{"buy":[{"quantity":500,"price":34.15,"orders":1},{"quantity":500,"price":34.1,"orders":1},{"quantity":500,"price":33.05,"orders":1},{"quantity":500,"price":33.0,"orders":1},{"quantity":500,"price":31.9,"orders":1}],"sell":[{"quantity":500,"price":34.8,"orders":1},{"quantity":500,"price":34.85,"orders":1},{"quantity":500,"price":34.95,"orders":1},{"quantity":500,"price":35.0,"orders":1},{"quantity":500,"price":35.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|90654","symbol":"GODREJCP25JUN1240PE","last_price":34.1,"volume":19000,"average_price":34.51,"oi":74500.0,"net_change":-4.95,"total_buy_quantity":74000.0,"total_sell_quantity":73500.0,"lower_circuit_limit":2.15,"upper_circuit_limit":75.95,"last_trade_time":"1749463195069","oi_day_high":75000.0,"oi_day_low":74500.0},"NSE_FO:MFSL25JUN1480CE":{"ohlc":{"open":49.1,"high":68.15,"low":49.1,"close":67.05},"depth":{"buy":[{"quantity":800,"price":67.0,"orders":1},{"quantity":1600,"price":65.05,"orders":1},{"quantity":4000,"price":61.4,"orders":1},{"quantity":4000,"price":61.15,"orders":1},{"quantity":8000,"price":60.85,"orders":1}],"sell":[{"quantity":1600,"price":69.95,"orders":1},{"quantity":1600,"price":70.95,"orders":1},{"quantity":800,"price":72.2,"orders":1},{"quantity":3200,"price":73.35,"orders":1},{"quantity":8000,"price":76.55,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|119024","symbol":"MFSL25JUN1480CE","last_price":67.05,"volume":26400,"average_price":59.53,"oi":44800.0,"net_change":11.55,"total_buy_quantity":45600.0,"total_sell_quantity":36800.0,"lower_circuit_limit":5.1,"upper_circuit_limit":105.9,"last_trade_time":"1749463195798","oi_day_high":46400.0,"oi_day_low":40000.0},"NSE_FO:ABFRL25JUN90PE":{"ohlc":{"open":14.45,"high":14.45,"low":14.45,"close":14.45},"depth":{"buy":[{"quantity":2600,"price":11.05,"orders":1},{"quantity":2600,"price":11.0,"orders":1},{"quantity":18200,"price":10.2,"orders":2},{"quantity":2600,"price":7.5,"orders":1},{"quantity":5200,"price":6.6,"orders":1}],"sell":[{"quantity":2600,"price":13.6,"orders":1},{"quantity":5200,"price":14.0,"orders":1},{"quantity":2600,"price":34.0,"orders":1},{"quantity":2600,"price":34.4,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|53113","symbol":"ABFRL25JUN90PE","last_price":14.45,"volume":0,"average_price":0.0,"oi":933400.0,"net_change":0.0,"total_buy_quantity":83200.0,"total_sell_quantity":13000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1749187688000","oi_day_high":933400.0,"oi_day_low":933400.0},"NSE_FO:TCS25JUN3500CE":{"ohlc":{"open":30.15,"high":36.0,"low":26.45,"close":32.65},"depth":{"buy":[{"quantity":1050,"price":32.3,"orders":4},{"quantity":350,"price":32.25,"orders":2},{"quantity":350,"price":32.2,"orders":2},{"quantity":1575,"price":32.15,"orders":5},{"quantity":1400,"price":32.1,"orders":5}],"sell":[{"quantity":175,"price":32.45,"orders":1},{"quantity":350,"price":32.5,"orders":2},{"quantity":350,"price":32.55,"orders":2},{"quantity":1400,"price":32.6,"orders":4},{"quantity":350,"price":32.65,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|130999","symbol":"TCS25JUN3500CE","last_price":32.65,"volume":1614725,"average_price":32.65,"oi":1274875.0,"net_change":7.2,"total_buy_quantity":69300.0,"total_sell_quantity":198625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.45,"last_trade_time":"1749463197105","oi_day_high":1304800.0,"oi_day_low":1254400.0},"NSE_FO:IIFL25JUN430PE":{"ohlc":{"open":4.5,"high":4.55,"low":1.9,"close":1.9},"depth":{"buy":[{"quantity":10850,"price":1.85,"orders":2},{"quantity":26350,"price":1.8,"orders":6},{"quantity":17050,"price":1.75,"orders":5},{"quantity":10850,"price":1.7,"orders":5},{"quantity":55800,"price":1.65,"orders":5}],"sell":[{"quantity":12400,"price":1.95,"orders":6},{"quantity":15500,"price":2.0,"orders":8},{"quantity":17050,"price":2.05,"orders":8},{"quantity":24800,"price":2.1,"orders":7},{"quantity":10850,"price":2.15,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|37867","symbol":"IIFL25JUN430PE","last_price":1.9,"volume":850950,"average_price":2.7,"oi":261950.0,"net_change":-4.0,"total_buy_quantity":294500.0,"total_sell_quantity":451050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1749463113721","oi_day_high":282100.0,"oi_day_low":212350.0},"NSE_FO:BPCL25JUN320CE":{"ohlc":{"open":7.05,"high":8.5,"low":5.6,"close":7.75},"depth":{"buy":[{"quantity":7200,"price":7.75,"orders":4},{"quantity":5400,"price":7.7,"orders":3},{"quantity":12600,"price":7.65,"orders":6},{"quantity":3600,"price":7.6,"orders":2},{"quantity":9000,"price":7.55,"orders":3}],"sell":[{"quantity":1800,"price":7.8,"orders":1},{"quantity":9000,"price":7.85,"orders":4},{"quantity":3600,"price":7.9,"orders":2},{"quantity":7200,"price":7.95,"orders":3},{"quantity":3600,"price":8.0,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|76781","symbol":"BPCL25JUN320CE","last_price":7.75,"volume":3657600,"average_price":7.4,"oi":2017800.0,"net_change":1.15,"total_buy_quantity":446400.0,"total_sell_quantity":649800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1749463192171","oi_day_high":2208600.0,"oi_day_low":1944000.0},"NSE_FO:HEROMOTOCO25JUN4350PE":{"ohlc":{"open":119.0,"high":140.15,"low":92.65,"close":95.7},"depth":{"buy":[{"quantity":150,"price":96.75,"orders":1},{"quantity":300,"price":96.05,"orders":1},{"quantity":150,"price":95.6,"orders":1},{"quantity":300,"price":95.55,"orders":2},{"quantity":450,"price":95.15,"orders":1}],"sell":[{"quantity":150,"price":97.0,"orders":1},{"quantity":150,"price":97.05,"orders":1},{"quantity":300,"price":97.95,"orders":1},{"quantity":150,"price":98.8,"orders":1},{"quantity":150,"price":98.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|95993","symbol":"HEROMOTOCO25JUN4350PE","last_price":95.7,"volume":132450,"average_price":107.18,"oi":50250.0,"net_change":-47.6,"total_buy_quantity":21150.0,"total_sell_quantity":26700.0,"lower_circuit_limit":21.45,"upper_circuit_limit":265.15,"last_trade_time":"1749463199168","oi_day_high":56550.0,"oi_day_low":46200.0},"NSE_FO:AUROPHARMA25JUN1180PE":{"ohlc":{"open":33.05,"high":37.7,"low":29.75,"close":36.95},"depth":{"buy":[{"quantity":550,"price":37.1,"orders":1},{"quantity":1100,"price":36.95,"orders":2},{"quantity":1100,"price":36.55,"orders":1},{"quantity":550,"price":33.65,"orders":1},{"quantity":7700,"price":33.6,"orders":1}],"sell":[{"quantity":550,"price":37.8,"orders":1},{"quantity":550,"price":37.85,"orders":1},{"quantity":1650,"price":37.95,"orders":2},{"quantity":550,"price":38.35,"orders":1},{"quantity":550,"price":38.55,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|67391","symbol":"AUROPHARMA25JUN1180PE","last_price":36.95,"volume":77000,"average_price":33.24,"oi":113850.0,"net_change":0.15,"total_buy_quantity":35750.0,"total_sell_quantity":66550.0,"lower_circuit_limit":0.3,"upper_circuit_limit":73.3,"last_trade_time":"1749462925577","oi_day_high":113850.0,"oi_day_low":103950.0},"NSE_FO:HFCL25JUN88PE":{"ohlc":{"open":1.75,"high":1.95,"low":1.55,"close":1.7},"depth":{"buy":[{"quantity":41500,"price":1.65,"orders":7},{"quantity":83000,"price":1.6,"orders":8},{"quantity":33200,"price":1.55,"orders":5},{"quantity":29050,"price":1.5,"orders":4},{"quantity":24900,"price":1.45,"orders":3}],"sell":[{"quantity":37350,"price":1.75,"orders":8},{"quantity":33200,"price":1.8,"orders":8},{"quantity":24900,"price":1.85,"orders":5},{"quantity":8300,"price":1.9,"orders":2},{"quantity":12450,"price":1.95,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|96843","symbol":"HFCL25JUN88PE","last_price":1.7,"volume":302950,"average_price":1.7,"oi":664000.0,"net_change":-0.15,"total_buy_quantity":850750.0,"total_sell_quantity":688900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1749463039501","oi_day_high":676450.0,"oi_day_low":614200.0},"NSE_FO:BOSCHLTD25JUN31250CE":{"ohlc":{"open":1062.15,"high":1062.15,"low":1062.15,"close":1062.15},"depth":{"buy":[{"quantity":25,"price":852.3,"orders":1},{"quantity":50,"price":852.25,"orders":1},{"quantity":125,"price":810.85,"orders":1},{"quantity":25,"price":809.25,"orders":1},{"quantity":75,"price":796.95,"orders":1}],"sell":[{"quantity":25,"price":1089.45,"orders":1},{"quantity":100,"price":1089.5,"orders":1},{"quantity":250,"price":1136.25,"orders":1},{"quantity":250,"price":1180.55,"orders":1},{"quantity":75,"price":1236.55,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|76648","symbol":"BOSCHLTD25JUN31250CE","last_price":1062.15,"volume":25,"average_price":1062.15,"oi":625.0,"net_change":209.3,"total_buy_quantity":800.0,"total_sell_quantity":1600.0,"lower_circuit_limit":182.45,"upper_circuit_limit":1879.95,"last_trade_time":"1749443217088","oi_day_high":625.0,"oi_day_low":625.0},"NSE_FO:INDIANB25JUN600PE":{"ohlc":{"open":5.0,"high":5.0,"low":3.0,"close":3.0},"depth":{"buy":[{"quantity":5700,"price":2.9,"orders":6},{"quantity":7600,"price":2.85,"orders":6},{"quantity":5700,"price":2.8,"orders":4},{"quantity":10450,"price":2.75,"orders":6},{"quantity":4750,"price":2.7,"orders":4}],"sell":[{"quantity":4750,"price":3.0,"orders":3},{"quantity":10450,"price":3.05,"orders":8},{"quantity":7600,"price":3.1,"orders":3},{"quantity":4750,"price":3.15,"orders":3},{"quantity":7600,"price":3.2,"orders":5}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|103809","symbol":"INDIANB25JUN600PE","last_price":3.0,"volume":482600,"average_price":3.75,"oi":419900.0,"net_change":-3.0,"total_buy_quantity":253650.0,"total_sell_quantity":306850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1749463175134","oi_day_high":453150.0,"oi_day_low":418000.0},"NSE_FO:SOLARINDS25JUN16250PE":{"ohlc":{"open":304.95,"high":308.0,"low":179.5,"close":190.0},"depth":{"buy":[{"quantity":75,"price":190.05,"orders":1},{"quantity":75,"price":190.0,"orders":1},{"quantity":75,"price":170.7,"orders":1},{"quantity":75,"price":170.65,"orders":1},{"quantity":75,"price":169.35,"orders":1}],"sell":[{"quantity":75,"price":195.7,"orders":1},{"quantity":75,"price":203.85,"orders":1},{"quantity":150,"price":203.9,"orders":2},{"quantity":150,"price":203.95,"orders":1},{"quantity":75,"price":219.7,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|40012","symbol":"SOLARINDS25JUN16250PE","last_price":190.0,"volume":8175,"average_price":210.42,"oi":14700.0,"net_change":-138.0,"total_buy_quantity":6600.0,"total_sell_quantity":5550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":807.95,"last_trade_time":"1749463110542","oi_day_high":14700.0,"oi_day_low":12150.0},"NSE_FO:SBIN25JUN800PE":{"ohlc":{"open":7.2,"high":7.75,"low":4.75,"close":5.65},"depth":{"buy":[{"quantity":11250,"price":5.55,"orders":7},{"quantity":24750,"price":5.5,"orders":15},{"quantity":21750,"price":5.45,"orders":8},{"quantity":25500,"price":5.4,"orders":10},{"quantity":14250,"price":5.35,"orders":8}],"sell":[{"quantity":4500,"price":5.65,"orders":6},{"quantity":18750,"price":5.7,"orders":9},{"quantity":20250,"price":5.75,"orders":11},{"quantity":38250,"price":5.8,"orders":11},{"quantity":18750,"price":5.85,"orders":10}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|136443","symbol":"SBIN25JUN800PE","last_price":5.65,"volume":7746000,"average_price":5.68,"oi":6245250.0,"net_change":-2.45,"total_buy_quantity":599250.0,"total_sell_quantity":582000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1749463197712","oi_day_high":6245250.0,"oi_day_low":5358000.0},"NSE_FO:POLYCAB25JUN6000PE":{"ohlc":{"open":96.15,"high":96.15,"low":60.75,"close":88.9},"depth":{"buy":[{"quantity":250,"price":85.8,"orders":2},{"quantity":125,"price":85.75,"orders":1},{"quantity":125,"price":85.7,"orders":1},{"quantity":375,"price":85.55,"orders":2},{"quantity":125,"price":85.05,"orders":1}],"sell":[{"quantity":125,"price":88.3,"orders":1},{"quantity":125,"price":88.4,"orders":1},{"quantity":250,"price":88.45,"orders":1},{"quantity":125,"price":88.55,"orders":1},{"quantity":125,"price":89.85,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|131779","symbol":"POLYCAB25JUN6000PE","last_price":88.9,"volume":208125,"average_price":75.48,"oi":113250.0,"net_change":-12.25,"total_buy_quantity":16375.0,"total_sell_quantity":19125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":285.05,"last_trade_time":"1749463185899","oi_day_high":117875.0,"oi_day_low":102125.0},"NSE_FO:INDIGO25JUN5300PE":{"ohlc":{"open":31.0,"high":37.1,"low":20.5,"close":21.75},"depth":{"buy":[{"quantity":150,"price":21.75,"orders":1},{"quantity":150,"price":21.7,"orders":1},{"quantity":150,"price":21.65,"orders":1},{"quantity":750,"price":21.6,"orders":1},{"quantity":450,"price":21.55,"orders":3}],"sell":[{"quantity":150,"price":22.05,"orders":1},{"quantity":150,"price":22.1,"orders":1},{"quantity":150,"price":22.15,"orders":1},{"quantity":150,"price":22.25,"orders":1},{"quantity":600,"price":22.35,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|104639","symbol":"INDIGO25JUN5300PE","last_price":21.75,"volume":353100,"average_price":28.41,"oi":159000.0,"net_change":-27.6,"total_buy_quantity":96600.0,"total_sell_quantity":31050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.85,"last_trade_time":"1749463183467","oi_day_high":191550.0,"oi_day_low":155550.0},"NSE_FO:PIDILITIND25JUN3020PE":{"ohlc":{"open":46.8,"high":54.35,"low":31.1,"close":31.1},"depth":{"buy":[{"quantity":250,"price":31.1,"orders":1},{"quantity":250,"price":30.45,"orders":1},{"quantity":250,"price":28.1,"orders":1},{"quantity":500,"price":28.05,"orders":1},{"quantity":250,"price":27.5,"orders":1}],"sell":[{"quantity":500,"price":33.0,"orders":2},{"quantity":250,"price":33.05,"orders":1},{"quantity":250,"price":33.1,"orders":1},{"quantity":250,"price":33.5,"orders":1},{"quantity":500,"price":33.55,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|121275","symbol":"PIDILITIND25JUN3020PE","last_price":31.1,"volume":18750,"average_price":45.38,"oi":12500.0,"net_change":-11.05,"total_buy_quantity":50000.0,"total_sell_quantity":27500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.15,"last_trade_time":"1749463072273","oi_day_high":15000.0,"oi_day_low":12250.0},"NSE_FO:IRB25JUN51PE":{"ohlc":{"open":1.0,"high":1.1,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":133250,"price":0.7,"orders":7},{"quantity":174250,"price":0.65,"orders":10},{"quantity":194750,"price":0.6,"orders":6},{"quantity":123000,"price":0.55,"orders":5},{"quantity":164000,"price":0.5,"orders":5}],"sell":[{"quantity":287000,"price":0.8,"orders":13},{"quantity":184500,"price":0.85,"orders":7},{"quantity":338250,"price":0.9,"orders":9},{"quantity":92250,"price":0.95,"orders":5},{"quantity":153750,"price":1.0,"orders":6}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|103935","symbol":"IRB25JUN51PE","last_price":0.75,"volume":2521500,"average_price":0.81,"oi":2193500.0,"net_change":-0.4,"total_buy_quantity":2255000.0,"total_sell_quantity":2706000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1749463182905","oi_day_high":2193500.0,"oi_day_low":1301750.0},"NSE_FO:ADANIENT25JUN2540PE":{"ohlc":{"open":55.25,"high":66.4,"low":38.3,"close":42.7},"depth":{"buy":[{"quantity":300,"price":42.8,"orders":1},{"quantity":300,"price":42.75,"orders":1},{"quantity":300,"price":42.25,"orders":1},{"quantity":300,"price":42.2,"orders":1},{"quantity":300,"price":42.15,"orders":1}],"sell":[{"quantity":300,"price":43.25,"orders":1},{"quantity":600,"price":43.3,"orders":2},{"quantity":900,"price":43.5,"orders":3},{"quantity":300,"price":43.8,"orders":1},{"quantity":300,"price":43.85,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|59450","symbol":"ADANIENT25JUN2540PE","last_price":42.7,"volume":708600,"average_price":48.07,"oi":199800.0,"net_change":-17.4,"total_buy_quantity":39900.0,"total_sell_quantity":51900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.65,"last_trade_time":"1749463179869","oi_day_high":225000.0,"oi_day_low":199200.0},"NSE_FO:BAJAJFINSV25JUN2020PE":{"ohlc":{"open":49.75,"high":55.55,"low":28.25,"close":39.6},"depth":{"buy":[{"quantity":500,"price":39.7,"orders":1},{"quantity":500,"price":39.65,"orders":1},{"quantity":500,"price":39.6,"orders":1},{"quantity":500,"price":39.45,"orders":1},{"quantity":1500,"price":39.4,"orders":2}],"sell":[{"quantity":500,"price":40.15,"orders":1},{"quantity":500,"price":40.2,"orders":1},{"quantity":1000,"price":40.25,"orders":2},{"quantity":500,"price":40.3,"orders":1},{"quantity":500,"price":40.35,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|70037","symbol":"BAJAJFINSV25JUN2020PE","last_price":39.6,"volume":1648000,"average_price":40.1,"oi":265000.0,"net_change":-17.9,"total_buy_quantity":182000.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.45,"last_trade_time":"1749463199346","oi_day_high":280000.0,"oi_day_low":150500.0},"NSE_FO:ABCAPITAL25JUN222.5CE":{"ohlc":{"open":20.05,"high":22.35,"low":18.55,"close":19.4},"depth":{"buy":[{"quantity":5400,"price":19.3,"orders":2},{"quantity":2700,"price":19.2,"orders":1},{"quantity":2700,"price":18.95,"orders":1},{"quantity":2700,"price":18.85,"orders":1},{"quantity":2700,"price":18.8,"orders":1}],"sell":[{"quantity":2700,"price":19.4,"orders":1},{"quantity":2700,"price":19.55,"orders":1},{"quantity":2700,"price":19.65,"orders":1},{"quantity":2700,"price":19.7,"orders":1},{"quantity":2700,"price":19.75,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|58691","symbol":"ABCAPITAL25JUN222.5CE","last_price":19.4,"volume":159300,"average_price":20.2,"oi":137700.0,"net_change":5.6,"total_buy_quantity":267300.0,"total_sell_quantity":291600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1749463192256","oi_day_high":137700.0,"oi_day_low":118800.0},"NSE_FO:INDUSINDBK25JUN820CE":{"ohlc":{"open":27.55,"high":33.95,"low":21.2,"close":30.0},"depth":{"buy":[{"quantity":1000,"price":29.85,"orders":2},{"quantity":2500,"price":29.8,"orders":5},{"quantity":2000,"price":29.75,"orders":3},{"quantity":1000,"price":29.7,"orders":2},{"quantity":2000,"price":29.65,"orders":4}],"sell":[{"quantity":500,"price":30.0,"orders":1},{"quantity":1000,"price":30.05,"orders":2},{"quantity":500,"price":30.1,"orders":1},{"quantity":1500,"price":30.15,"orders":3},{"quantity":1000,"price":30.2,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|104986","symbol":"INDUSINDBK25JUN820CE","last_price":30.0,"volume":2236000,"average_price":28.12,"oi":4471500.0,"net_change":5.75,"total_buy_quantity":235500.0,"total_sell_quantity":236500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.25,"last_trade_time":"1749463168281","oi_day_high":4487000.0,"oi_day_low":4357500.0},"NSE_FO:MAXHEALTH25JUN1140PE":{"ohlc":{"open":18.1,"high":18.45,"low":11.7,"close":13.35},"depth":{"buy":[{"quantity":525,"price":13.35,"orders":1},{"quantity":525,"price":13.25,"orders":1},{"quantity":525,"price":13.2,"orders":1},{"quantity":1050,"price":13.15,"orders":2},{"quantity":525,"price":13.1,"orders":1}],"sell":[{"quantity":1575,"price":13.65,"orders":3},{"quantity":525,"price":13.7,"orders":1},{"quantity":525,"price":13.75,"orders":1},{"quantity":525,"price":13.8,"orders":1},{"quantity":2625,"price":13.85,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|113213","symbol":"MAXHEALTH25JUN1140PE","last_price":13.35,"volume":253575,"average_price":14.36,"oi":115500.0,"net_change":-5.15,"total_buy_quantity":105000.0,"total_sell_quantity":91875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.35,"last_trade_time":"1749463156310","oi_day_high":123900.0,"oi_day_low":89775.0},"NSE_FO:HINDZINC25JUN460PE":{"ohlc":{"open":2.95,"high":3.0,"low":1.65,"close":2.0},"depth":{"buy":[{"quantity":3675,"price":1.9,"orders":3},{"quantity":9800,"price":1.85,"orders":5},{"quantity":8575,"price":1.8,"orders":4},{"quantity":12250,"price":1.75,"orders":6},{"quantity":14700,"price":1.7,"orders":6}],"sell":[{"quantity":17150,"price":2.0,"orders":8},{"quantity":9800,"price":2.05,"orders":5},{"quantity":11025,"price":2.1,"orders":7},{"quantity":8575,"price":2.15,"orders":4},{"quantity":6125,"price":2.2,"orders":5}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|99189","symbol":"HINDZINC25JUN460PE","last_price":2.0,"volume":770525,"average_price":2.2,"oi":510825.0,"net_change":-1.95,"total_buy_quantity":275625.0,"total_sell_quantity":324625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1749463185777","oi_day_high":583100.0,"oi_day_low":499800.0},"NSE_FO:UPL25JUN630PE":{"ohlc":{"open":7.3,"high":9.5,"low":5.5,"close":8.35},"depth":{"buy":[{"quantity":5420,"price":8.3,"orders":4},{"quantity":6775,"price":8.25,"orders":4},{"quantity":2710,"price":8.2,"orders":2},{"quantity":5420,"price":8.15,"orders":2},{"quantity":4065,"price":8.1,"orders":2}],"sell":[{"quantity":1355,"price":8.4,"orders":1},{"quantity":1355,"price":8.45,"orders":1},{"quantity":4065,"price":8.5,"orders":3},{"quantity":5420,"price":8.55,"orders":3},{"quantity":5420,"price":8.6,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|134611","symbol":"UPL25JUN630PE","last_price":8.35,"volume":878040,"average_price":8.02,"oi":808935.0,"net_change":1.05,"total_buy_quantity":323845.0,"total_sell_quantity":268290.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1749463195104","oi_day_high":910560.0,"oi_day_low":788610.0},"NSE_FO:KALYANKJIL25JUN570CE":{"ohlc":{"open":17.3,"high":17.35,"low":11.3,"close":12.05},"depth":{"buy":[{"quantity":2325,"price":12.1,"orders":3},{"quantity":3100,"price":12.05,"orders":4},{"quantity":3100,"price":12.0,"orders":4},{"quantity":775,"price":11.95,"orders":1},{"quantity":775,"price":11.9,"orders":1}],"sell":[{"quantity":775,"price":12.15,"orders":1},{"quantity":775,"price":12.2,"orders":1},{"quantity":775,"price":12.25,"orders":1},{"quantity":1550,"price":12.3,"orders":2},{"quantity":2325,"price":12.35,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|107716","symbol":"KALYANKJIL25JUN570CE","last_price":12.05,"volume":1280300,"average_price":12.61,"oi":729275.0,"net_change":-4.8,"total_buy_quantity":184450.0,"total_sell_quantity":203825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.0,"last_trade_time":"1749463179155","oi_day_high":749425.0,"oi_day_low":442525.0},"NSE_FO:NBCC25JUN116CE":{"ohlc":{"open":13.0,"high":13.0,"low":13.0,"close":13.0},"depth":{"buy":[{"quantity":11600,"price":13.65,"orders":1},{"quantity":23200,"price":13.55,"orders":1},{"quantity":58000,"price":13.3,"orders":1},{"quantity":29000,"price":13.25,"orders":1},{"quantity":58000,"price":13.0,"orders":1}],"sell":[{"quantity":23200,"price":14.7,"orders":1},{"quantity":23200,"price":14.75,"orders":1},{"quantity":58000,"price":15.15,"orders":1},{"quantity":174000,"price":16.25,"orders":1},{"quantity":52200,"price":19.45,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|122773","symbol":"NBCC25JUN116CE","last_price":13.0,"volume":0,"average_price":0.0,"oi":197200.0,"net_change":0.0,"total_buy_quantity":411800.0,"total_sell_quantity":371200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1749100592000","oi_day_high":197200.0,"oi_day_low":197200.0},"NSE_FO:ASIANPAINT25JUN2300CE":{"ohlc":{"open":17.0,"high":19.2,"low":14.05,"close":16.25},"depth":{"buy":[{"quantity":600,"price":16.15,"orders":2},{"quantity":600,"price":16.1,"orders":2},{"quantity":1000,"price":16.05,"orders":4},{"quantity":1400,"price":16.0,"orders":6},{"quantity":600,"price":15.95,"orders":2}],"sell":[{"quantity":200,"price":16.25,"orders":1},{"quantity":200,"price":16.3,"orders":1},{"quantity":200,"price":16.35,"orders":1},{"quantity":400,"price":16.4,"orders":2},{"quantity":600,"price":16.45,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|65510","symbol":"ASIANPAINT25JUN2300CE","last_price":16.25,"volume":654400,"average_price":16.31,"oi":953400.0,"net_change":-0.85,"total_buy_quantity":111400.0,"total_sell_quantity":144800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.15,"last_trade_time":"1749463195026","oi_day_high":961800.0,"oi_day_low":891000.0},"NSE_FO:TATAELXSI25JUN6500PE":{"ohlc":{"open":198.25,"high":198.25,"low":118.4,"close":129.85},"depth":{"buy":[{"quantity":200,"price":123.45,"orders":2},{"quantity":200,"price":123.4,"orders":2},{"quantity":100,"price":123.05,"orders":1},{"quantity":200,"price":122.55,"orders":1},{"quantity":100,"price":121.5,"orders":1}],"sell":[{"quantity":200,"price":129.85,"orders":2},{"quantity":300,"price":129.95,"orders":2},{"quantity":100,"price":131.3,"orders":1},{"quantity":200,"price":131.35,"orders":2},{"quantity":100,"price":135.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|142638","symbol":"TATAELXSI25JUN6500PE","last_price":129.85,"volume":57900,"average_price":146.02,"oi":31500.0,"net_change":-91.75,"total_buy_quantity":13000.0,"total_sell_quantity":13400.0,"lower_circuit_limit":25.4,"upper_circuit_limit":417.8,"last_trade_time":"1749463153164","oi_day_high":31500.0,"oi_day_low":11900.0},"NSE_FO:ASHOKLEY25JUN240PE":{"ohlc":{"open":3.7,"high":3.95,"low":3.05,"close":3.35},"depth":{"buy":[{"quantity":37500,"price":3.3,"orders":8},{"quantity":27500,"price":3.25,"orders":9},{"quantity":15000,"price":3.2,"orders":3},{"quantity":15000,"price":3.15,"orders":5},{"quantity":10000,"price":3.1,"orders":4}],"sell":[{"quantity":15000,"price":3.4,"orders":4},{"quantity":22500,"price":3.45,"orders":6},{"quantity":25000,"price":3.5,"orders":7},{"quantity":20000,"price":3.55,"orders":5},{"quantity":17500,"price":3.6,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|68880","symbol":"ASHOKLEY25JUN240PE","last_price":3.35,"volume":3042500,"average_price":3.53,"oi":2402500.0,"net_change":-0.75,"total_buy_quantity":595000.0,"total_sell_quantity":802500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1749463187967","oi_day_high":2405000.0,"oi_day_low":2230000.0},"NSE_FO:BRITANNIA25JUN5500PE":{"ohlc":{"open":52.45,"high":58.55,"low":26.2,"close":28.8},"depth":{"buy":[{"quantity":200,"price":28.2,"orders":1},{"quantity":100,"price":28.15,"orders":1},{"quantity":100,"price":28.1,"orders":1},{"quantity":200,"price":28.05,"orders":1},{"quantity":100,"price":28.0,"orders":1}],"sell":[{"quantity":200,"price":28.75,"orders":1},{"quantity":100,"price":28.8,"orders":1},{"quantity":200,"price":29.4,"orders":1},{"quantity":300,"price":29.6,"orders":2},{"quantity":600,"price":29.65,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|77280","symbol":"BRITANNIA25JUN5500PE","last_price":28.8,"volume":89400,"average_price":38.24,"oi":51000.0,"net_change":-28.3,"total_buy_quantity":30900.0,"total_sell_quantity":23700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.55,"last_trade_time":"1749463143716","oi_day_high":53900.0,"oi_day_low":44200.0},"NSE_FO:ATGL25JUN680CE":{"ohlc":{"open":25.0,"high":31.55,"low":23.2,"close":29.1},"depth":{"buy":[{"quantity":775,"price":28.65,"orders":1},{"quantity":775,"price":28.5,"orders":1},{"quantity":775,"price":28.45,"orders":1},{"quantity":775,"price":28.1,"orders":1},{"quantity":1550,"price":28.05,"orders":1}],"sell":[{"quantity":775,"price":29.15,"orders":1},{"quantity":775,"price":29.3,"orders":1},{"quantity":775,"price":29.9,"orders":1},{"quantity":775,"price":29.95,"orders":1},{"quantity":3100,"price":30.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|69779","symbol":"ATGL25JUN680CE","last_price":29.1,"volume":277450,"average_price":27.44,"oi":303800.0,"net_change":5.8,"total_buy_quantity":90675.0,"total_sell_quantity":95325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.85,"last_trade_time":"1749463198351","oi_day_high":309225.0,"oi_day_low":282875.0},"NSE_FO:BAJAJ-AUTO25JUN8900PE":{"ohlc":{"open":326.3,"high":355.2,"low":313.75,"close":320.55},"depth":{"buy":[{"quantity":150,"price":317.4,"orders":2},{"quantity":75,"price":317.35,"orders":1},{"quantity":75,"price":317.2,"orders":1},{"quantity":75,"price":316.8,"orders":1},{"quantity":75,"price":316.75,"orders":1}],"sell":[{"quantity":75,"price":320.3,"orders":1},{"quantity":75,"price":320.35,"orders":1},{"quantity":150,"price":321.1,"orders":2},{"quantity":75,"price":322.1,"orders":1},{"quantity":75,"price":324.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|69454","symbol":"BAJAJ-AUTO25JUN8900PE","last_price":320.55,"volume":10050,"average_price":328.02,"oi":57750.0,"net_change":-5.75,"total_buy_quantity":8025.0,"total_sell_quantity":10425.0,"lower_circuit_limit":39.4,"upper_circuit_limit":613.2,"last_trade_time":"1749463195078","oi_day_high":57825.0,"oi_day_low":56400.0},"NSE_FO:PFC25JUN410CE":{"ohlc":{"open":18.9,"high":26.9,"low":18.2,"close":25.0},"depth":{"buy":[{"quantity":2600,"price":25.1,"orders":2},{"quantity":1300,"price":25.05,"orders":1},{"quantity":3900,"price":25.0,"orders":3},{"quantity":3900,"price":24.95,"orders":2},{"quantity":1300,"price":24.9,"orders":1}],"sell":[{"quantity":1300,"price":25.25,"orders":1},{"quantity":2600,"price":25.3,"orders":2},{"quantity":3900,"price":25.35,"orders":3},{"quantity":1300,"price":25.4,"orders":1},{"quantity":3900,"price":25.45,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|120804","symbol":"PFC25JUN410CE","last_price":25.0,"volume":2177500,"average_price":22.64,"oi":2103400.0,"net_change":7.9,"total_buy_quantity":188500.0,"total_sell_quantity":185900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.55,"last_trade_time":"1749463155357","oi_day_high":2720900.0,"oi_day_low":2103400.0},"NSE_FO:SAIL25JUN130CE":{"ohlc":{"open":7.3,"high":7.5,"low":6.15,"close":6.2},"depth":{"buy":[{"quantity":4000,"price":6.1,"orders":1},{"quantity":12000,"price":6.05,"orders":3},{"quantity":16000,"price":6.0,"orders":4},{"quantity":8000,"price":5.95,"orders":1},{"quantity":40000,"price":5.9,"orders":3}],"sell":[{"quantity":12000,"price":6.2,"orders":3},{"quantity":28000,"price":6.25,"orders":5},{"quantity":44000,"price":6.3,"orders":5},{"quantity":28000,"price":6.35,"orders":4},{"quantity":12000,"price":6.4,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|135253","symbol":"SAIL25JUN130CE","last_price":6.2,"volume":1548000,"average_price":6.78,"oi":4788000.0,"net_change":-0.7,"total_buy_quantity":596000.0,"total_sell_quantity":1020000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1749463169158","oi_day_high":4828000.0,"oi_day_low":4768000.0},"NSE_FO:BIOCON25JUN335CE":{"ohlc":{"open":7.8,"high":14.05,"low":7.75,"close":11.35},"depth":{"buy":[{"quantity":2500,"price":11.2,"orders":1},{"quantity":5000,"price":11.15,"orders":2},{"quantity":2500,"price":11.1,"orders":1},{"quantity":12500,"price":11.05,"orders":4},{"quantity":5000,"price":11.0,"orders":2}],"sell":[{"quantity":5000,"price":11.35,"orders":2},{"quantity":2500,"price":11.45,"orders":1},{"quantity":2500,"price":11.5,"orders":1},{"quantity":7500,"price":11.55,"orders":2},{"quantity":12500,"price":11.6,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|76039","symbol":"BIOCON25JUN335CE","last_price":11.35,"volume":2845000,"average_price":10.78,"oi":757500.0,"net_change":3.9,"total_buy_quantity":312500.0,"total_sell_quantity":382500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1749463185040","oi_day_high":1017500.0,"oi_day_low":757500.0},"NSE_FO:TATATECH25JUN770PE":{"ohlc":{"open":25.9,"high":25.9,"low":20.2,"close":19.95},"depth":{"buy":[{"quantity":700,"price":20.05,"orders":1},{"quantity":1400,"price":20.0,"orders":2},{"quantity":1400,"price":19.95,"orders":2},{"quantity":1400,"price":19.9,"orders":2},{"quantity":1400,"price":19.85,"orders":1}],"sell":[{"quantity":700,"price":20.25,"orders":1},{"quantity":1400,"price":20.3,"orders":2},{"quantity":3500,"price":20.35,"orders":4},{"quantity":700,"price":20.4,"orders":1},{"quantity":1400,"price":20.45,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|130684","symbol":"TATATECH25JUN770PE","last_price":19.95,"volume":475300,"average_price":21.88,"oi":242200.0,"net_change":-12.7,"total_buy_quantity":82600.0,"total_sell_quantity":133700.0,"lower_circuit_limit":10.7,"upper_circuit_limit":54.6,"last_trade_time":"1749463190177","oi_day_high":267400.0,"oi_day_low":107800.0},"NSE_FO:JSL25JUN670CE":{"ohlc":{"open":37.7,"high":60.35,"low":37.7,"close":52.25},"depth":{"buy":[{"quantity":775,"price":52.3,"orders":1},{"quantity":775,"price":52.25,"orders":1},{"quantity":775,"price":51.85,"orders":1},{"quantity":1550,"price":51.6,"orders":2},{"quantity":775,"price":51.55,"orders":1}],"sell":[{"quantity":775,"price":53.55,"orders":1},{"quantity":775,"price":53.6,"orders":1},{"quantity":775,"price":53.75,"orders":1},{"quantity":1550,"price":53.95,"orders":1},{"quantity":775,"price":54.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|106185","symbol":"JSL25JUN670CE","last_price":52.25,"volume":61225,"average_price":48.39,"oi":79825.0,"net_change":16.8,"total_buy_quantity":127875.0,"total_sell_quantity":81375.0,"lower_circuit_limit":1.3,"upper_circuit_limit":120.7,"last_trade_time":"1749463020351","oi_day_high":106950.0,"oi_day_low":79050.0},"NSE_FO:TATAMOTORS25JUN720CE":{"ohlc":{"open":17.0,"high":23.0,"low":15.65,"close":18.35},"depth":{"buy":[{"quantity":46750,"price":18.25,"orders":8},{"quantity":7700,"price":18.2,"orders":11},{"quantity":5500,"price":18.15,"orders":7},{"quantity":2750,"price":18.1,"orders":4},{"quantity":4400,"price":18.05,"orders":4}],"sell":[{"quantity":6050,"price":18.4,"orders":8},{"quantity":4950,"price":18.45,"orders":6},{"quantity":8800,"price":18.5,"orders":12},{"quantity":8250,"price":18.55,"orders":10},{"quantity":12650,"price":18.6,"orders":11}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|142827","symbol":"TATAMOTORS25JUN720CE","last_price":18.35,"volume":12812800,"average_price":19.47,"oi":5618800.0,"net_change":2.5,"total_buy_quantity":518100.0,"total_sell_quantity":1077450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.1,"last_trade_time":"1749463198349","oi_day_high":5920200.0,"oi_day_low":4897750.0},"NSE_FO:AMBUJACEM25JUN560PE":{"ohlc":{"open":12.65,"high":15.2,"low":11.6,"close":11.9},"depth":{"buy":[{"quantity":900,"price":11.85,"orders":1},{"quantity":900,"price":11.8,"orders":1},{"quantity":900,"price":11.75,"orders":1},{"quantity":1800,"price":11.7,"orders":2},{"quantity":1800,"price":11.65,"orders":1}],"sell":[{"quantity":900,"price":12.1,"orders":1},{"quantity":2700,"price":12.15,"orders":2},{"quantity":900,"price":12.2,"orders":1},{"quantity":900,"price":12.25,"orders":1},{"quantity":900,"price":12.3,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|67647","symbol":"AMBUJACEM25JUN560PE","last_price":11.9,"volume":320400,"average_price":13.23,"oi":530100.0,"net_change":-2.0,"total_buy_quantity":134100.0,"total_sell_quantity":124200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1749463068727","oi_day_high":556200.0,"oi_day_low":528300.0},"NSE_FO:TORNTPHARM25JUN3150PE":{"ohlc":{"open":51.25,"high":56.3,"low":42.0,"close":43.0},"depth":{"buy":[{"quantity":500,"price":41.4,"orders":2},{"quantity":250,"price":41.2,"orders":1},{"quantity":250,"price":41.15,"orders":1},{"quantity":250,"price":40.25,"orders":1},{"quantity":750,"price":40.2,"orders":1}],"sell":[{"quantity":250,"price":42.65,"orders":1},{"quantity":250,"price":42.7,"orders":1},{"quantity":500,"price":42.95,"orders":1},{"quantity":500,"price":43.5,"orders":2},{"quantity":250,"price":43.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|132674","symbol":"TORNTPHARM25JUN3150PE","last_price":43.0,"volume":52500,"average_price":47.77,"oi":47500.0,"net_change":-15.0,"total_buy_quantity":31750.0,"total_sell_quantity":31750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.6,"last_trade_time":"1749463059247","oi_day_high":47500.0,"oi_day_low":29500.0},"NSE_FO:ANGELONE25JUN3000PE":{"ohlc":{"open":31.05,"high":41.85,"low":25.0,"close":38.3},"depth":{"buy":[{"quantity":200,"price":38.55,"orders":1},{"quantity":200,"price":38.5,"orders":1},{"quantity":200,"price":38.4,"orders":1},{"quantity":200,"price":38.15,"orders":1},{"quantity":200,"price":38.1,"orders":1}],"sell":[{"quantity":200,"price":39.3,"orders":1},{"quantity":200,"price":39.35,"orders":1},{"quantity":200,"price":39.6,"orders":1},{"quantity":200,"price":39.65,"orders":1},{"quantity":200,"price":39.8,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|67973","symbol":"ANGELONE25JUN3000PE","last_price":38.3,"volume":189400,"average_price":35.9,"oi":188600.0,"net_change":1.2,"total_buy_quantity":44600.0,"total_sell_quantity":36400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.7,"last_trade_time":"1749463099502","oi_day_high":189200.0,"oi_day_low":168400.0},"NSE_FO:HAL25JUN5000PE":{"ohlc":{"open":163.0,"high":163.0,"low":121.9,"close":130.65},"depth":{"buy":[{"quantity":150,"price":130.8,"orders":1},{"quantity":150,"price":130.75,"orders":1},{"quantity":150,"price":130.65,"orders":1},{"quantity":300,"price":130.1,"orders":2},{"quantity":150,"price":129.9,"orders":1}],"sell":[{"quantity":300,"price":131.9,"orders":2},{"quantity":750,"price":131.95,"orders":4},{"quantity":750,"price":132.0,"orders":2},{"quantity":150,"price":132.15,"orders":1},{"quantity":150,"price":132.2,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|92293","symbol":"HAL25JUN5000PE","last_price":130.65,"volume":448200,"average_price":138.11,"oi":799350.0,"net_change":-26.7,"total_buy_quantity":32400.0,"total_sell_quantity":32100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":330.5,"last_trade_time":"1749463174509","oi_day_high":799350.0,"oi_day_low":754500.0},"NSE_FO:VEDL25JUN450CE":{"ohlc":{"open":12.95,"high":18.4,"low":11.9,"close":14.95},"depth":{"buy":[{"quantity":1150,"price":14.95,"orders":1},{"quantity":5750,"price":14.9,"orders":5},{"quantity":5750,"price":14.85,"orders":5},{"quantity":6900,"price":14.8,"orders":6},{"quantity":1150,"price":14.75,"orders":1}],"sell":[{"quantity":2300,"price":15.05,"orders":2},{"quantity":4600,"price":15.1,"orders":4},{"quantity":14950,"price":15.15,"orders":10},{"quantity":4600,"price":15.2,"orders":4},{"quantity":31050,"price":15.25,"orders":6}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|135014","symbol":"VEDL25JUN450CE","last_price":14.95,"volume":8731950,"average_price":14.97,"oi":3730600.0,"net_change":3.55,"total_buy_quantity":325450.0,"total_sell_quantity":786600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.55,"last_trade_time":"1749463199350","oi_day_high":4317100.0,"oi_day_low":3646650.0},"NSE_FO:LAURUSLABS25JUN610PE":{"ohlc":{"open":5.85,"high":5.85,"low":2.4,"close":2.6},"depth":{"buy":[{"quantity":5100,"price":2.6,"orders":3},{"quantity":3400,"price":2.55,"orders":2},{"quantity":5100,"price":2.5,"orders":3},{"quantity":5100,"price":2.45,"orders":2},{"quantity":1700,"price":2.4,"orders":1}],"sell":[{"quantity":13600,"price":2.7,"orders":3},{"quantity":11900,"price":2.75,"orders":2},{"quantity":13600,"price":2.8,"orders":3},{"quantity":5100,"price":2.85,"orders":3},{"quantity":20400,"price":2.9,"orders":6}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|108873","symbol":"LAURUSLABS25JUN610PE","last_price":2.6,"volume":669800,"average_price":3.32,"oi":382500.0,"net_change":-2.95,"total_buy_quantity":418200.0,"total_sell_quantity":467500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1749463156029","oi_day_high":401200.0,"oi_day_low":268600.0},"NSE_FO:ABFRL25JUN90CE":{"ohlc":{"open":0.35,"high":0.35,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":254800,"price":0.2,"orders":12},{"quantity":382200,"price":0.15,"orders":15},{"quantity":416000,"price":0.1,"orders":20},{"quantity":330200,"price":0.05,"orders":20},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":88400,"price":0.3,"orders":2},{"quantity":161200,"price":0.35,"orders":11},{"quantity":44200,"price":0.4,"orders":7},{"quantity":20800,"price":0.45,"orders":3},{"quantity":18200,"price":0.5,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|53112","symbol":"ABFRL25JUN90CE","last_price":0.3,"volume":150800,"average_price":0.23,"oi":8145800.0,"net_change":0.0,"total_buy_quantity":1383200.0,"total_sell_quantity":795600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1749463133088","oi_day_high":8286200.0,"oi_day_low":8145800.0},"NSE_FO:PNB25JUN102CE":{"ohlc":{"open":10.95,"high":11.4,"low":10.8,"close":10.85},"depth":{"buy":[{"quantity":16000,"price":10.75,"orders":2},{"quantity":8000,"price":10.7,"orders":1},{"quantity":32000,"price":10.65,"orders":4},{"quantity":16000,"price":10.6,"orders":2},{"quantity":8000,"price":10.55,"orders":1}],"sell":[{"quantity":8000,"price":10.85,"orders":1},{"quantity":16000,"price":10.9,"orders":2},{"quantity":32000,"price":10.95,"orders":4},{"quantity":8000,"price":11.0,"orders":1},{"quantity":56000,"price":11.05,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|130192","symbol":"PNB25JUN102CE","last_price":10.85,"volume":176000,"average_price":11.05,"oi":2768000.0,"net_change":1.6,"total_buy_quantity":696000.0,"total_sell_quantity":904000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1749463128527","oi_day_high":2816000.0,"oi_day_low":2768000.0},"NSE_FO:EICHERMOT25JUN5400CE":{"ohlc":{"open":120.0,"high":132.4,"low":99.5,"close":100.55},"depth":{"buy":[{"quantity":175,"price":100.5,"orders":1},{"quantity":175,"price":100.1,"orders":1},{"quantity":350,"price":100.05,"orders":1},{"quantity":175,"price":100.0,"orders":1},{"quantity":175,"price":99.25,"orders":1}],"sell":[{"quantity":175,"price":102.05,"orders":1},{"quantity":525,"price":102.1,"orders":1},{"quantity":175,"price":102.25,"orders":1},{"quantity":525,"price":102.45,"orders":2},{"quantity":175,"price":102.75,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|88069","symbol":"EICHERMOT25JUN5400CE","last_price":100.55,"volume":384650,"average_price":109.73,"oi":130550.0,"net_change":-12.4,"total_buy_quantity":33775.0,"total_sell_quantity":34825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":252.5,"last_trade_time":"1749463197698","oi_day_high":138250.0,"oi_day_low":117250.0},"NSE_FO:SONACOMS25JUN540PE":{"ohlc":{"open":37.2,"high":38.2,"low":27.15,"close":27.25},"depth":{"buy":[{"quantity":775,"price":27.4,"orders":1},{"quantity":775,"price":27.25,"orders":1},{"quantity":775,"price":27.05,"orders":1},{"quantity":775,"price":26.2,"orders":1},{"quantity":775,"price":26.1,"orders":1}],"sell":[{"quantity":1550,"price":27.75,"orders":2},{"quantity":1550,"price":27.95,"orders":1},{"quantity":1550,"price":28.2,"orders":2},{"quantity":775,"price":28.3,"orders":1},{"quantity":775,"price":28.4,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|139155","symbol":"SONACOMS25JUN540PE","last_price":27.25,"volume":221650,"average_price":35.19,"oi":160425.0,"net_change":-9.75,"total_buy_quantity":79050.0,"total_sell_quantity":104625.0,"lower_circuit_limit":12.6,"upper_circuit_limit":61.4,"last_trade_time":"1749461469607","oi_day_high":186775.0,"oi_day_low":105400.0},"NSE_FO:PAYTM25JUN880PE":{"ohlc":{"open":7.0,"high":8.35,"low":5.8,"close":5.9},"depth":{"buy":[{"quantity":1950,"price":5.8,"orders":3},{"quantity":14950,"price":5.75,"orders":4},{"quantity":4550,"price":5.7,"orders":3},{"quantity":1300,"price":5.65,"orders":2},{"quantity":650,"price":5.6,"orders":1}],"sell":[{"quantity":1950,"price":5.95,"orders":3},{"quantity":650,"price":6.0,"orders":1},{"quantity":1300,"price":6.05,"orders":2},{"quantity":650,"price":6.1,"orders":1},{"quantity":1300,"price":6.15,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|127707","symbol":"PAYTM25JUN880PE","last_price":5.9,"volume":338650,"average_price":6.9,"oi":580450.0,"net_change":-1.8,"total_buy_quantity":211900.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1749463174887","oi_day_high":583700.0,"oi_day_low":537550.0},"NSE_FO:CHOLAFIN25JUN1600CE":{"ohlc":{"open":49.75,"high":74.45,"low":44.15,"close":62.2},"depth":{"buy":[{"quantity":1250,"price":61.75,"orders":2},{"quantity":625,"price":61.7,"orders":1},{"quantity":625,"price":61.6,"orders":1},{"quantity":1250,"price":61.55,"orders":2},{"quantity":625,"price":61.5,"orders":1}],"sell":[{"quantity":625,"price":62.9,"orders":1},{"quantity":625,"price":62.95,"orders":1},{"quantity":625,"price":63.0,"orders":1},{"quantity":625,"price":63.2,"orders":1},{"quantity":1875,"price":63.25,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|81171","symbol":"CHOLAFIN25JUN1600CE","last_price":62.2,"volume":2351875,"average_price":56.28,"oi":515000.0,"net_change":21.3,"total_buy_quantity":71875.0,"total_sell_quantity":74375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.95,"last_trade_time":"1749463188833","oi_day_high":860625.0,"oi_day_low":515000.0},"NSE_FO:AUROPHARMA25JUN1180CE":{"ohlc":{"open":25.45,"high":28.0,"low":21.55,"close":21.65},"depth":{"buy":[{"quantity":1100,"price":21.6,"orders":2},{"quantity":1100,"price":21.5,"orders":2},{"quantity":1650,"price":21.35,"orders":2},{"quantity":550,"price":21.2,"orders":1},{"quantity":1100,"price":21.05,"orders":1}],"sell":[{"quantity":550,"price":21.9,"orders":1},{"quantity":550,"price":22.1,"orders":1},{"quantity":1650,"price":22.15,"orders":2},{"quantity":1100,"price":22.45,"orders":1},{"quantity":550,"price":22.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|67390","symbol":"AUROPHARMA25JUN1180CE","last_price":21.65,"volume":260700,"average_price":24.93,"oi":271150.0,"net_change":-3.15,"total_buy_quantity":187550.0,"total_sell_quantity":123750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.8,"last_trade_time":"1749463126627","oi_day_high":271150.0,"oi_day_low":237050.0},"NSE_FO:INOXWIND25JUN190CE":{"ohlc":{"open":5.0,"high":5.5,"low":4.7,"close":4.75},"depth":{"buy":[{"quantity":12900,"price":4.75,"orders":4},{"quantity":19350,"price":4.7,"orders":6},{"quantity":12900,"price":4.65,"orders":3},{"quantity":12900,"price":4.6,"orders":3},{"quantity":6450,"price":4.55,"orders":2}],"sell":[{"quantity":6450,"price":4.8,"orders":2},{"quantity":19350,"price":4.85,"orders":5},{"quantity":22575,"price":4.9,"orders":6},{"quantity":29025,"price":4.95,"orders":7},{"quantity":16125,"price":5.0,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|106311","symbol":"INOXWIND25JUN190CE","last_price":4.75,"volume":1954350,"average_price":5.1,"oi":4708500.0,"net_change":-0.05,"total_buy_quantity":609525.0,"total_sell_quantity":1122300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1749463173852","oi_day_high":4711725.0,"oi_day_low":4289250.0},"NSE_FO:TATAPOWER25JUN395CE":{"ohlc":{"open":13.0,"high":16.6,"low":11.9,"close":15.4},"depth":{"buy":[{"quantity":4050,"price":15.45,"orders":3},{"quantity":8100,"price":15.4,"orders":6},{"quantity":10800,"price":15.35,"orders":7},{"quantity":5400,"price":15.3,"orders":4},{"quantity":2700,"price":15.25,"orders":2}],"sell":[{"quantity":1350,"price":15.55,"orders":1},{"quantity":4050,"price":15.6,"orders":3},{"quantity":4050,"price":15.65,"orders":3},{"quantity":2700,"price":15.7,"orders":2},{"quantity":2700,"price":15.75,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|130139","symbol":"TATAPOWER25JUN395CE","last_price":15.4,"volume":1246050,"average_price":13.66,"oi":1189350.0,"net_change":3.65,"total_buy_quantity":207900.0,"total_sell_quantity":209250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1749463125549","oi_day_high":1390500.0,"oi_day_low":1189350.0},"NSE_FO:BOSCHLTD25JUN31250PE":{"ohlc":{"open":406.05,"high":406.05,"low":316.75,"close":344.0},"depth":{"buy":[{"quantity":25,"price":320.7,"orders":1},{"quantity":50,"price":320.65,"orders":1},{"quantity":25,"price":320.0,"orders":1},{"quantity":250,"price":187.9,"orders":1},{"quantity":100,"price":181.9,"orders":1}],"sell":[{"quantity":25,"price":413.95,"orders":1},{"quantity":25,"price":414.0,"orders":1},{"quantity":25,"price":460.7,"orders":1},{"quantity":25,"price":494.6,"orders":1},{"quantity":100,"price":508.8,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|76649","symbol":"BOSCHLTD25JUN31250PE","last_price":344.0,"volume":125,"average_price":344.23,"oi":800.0,"net_change":-66.95,"total_buy_quantity":1800.0,"total_sell_quantity":900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":978.7,"last_trade_time":"1749446194021","oi_day_high":825.0,"oi_day_low":800.0},"NSE_FO:DRREDDY25JUN1240CE":{"ohlc":{"open":86.2,"high":86.2,"low":71.2,"close":82.8},"depth":{"buy":[{"quantity":625,"price":81.55,"orders":1},{"quantity":625,"price":81.5,"orders":1},{"quantity":625,"price":81.4,"orders":1},{"quantity":625,"price":81.2,"orders":1},{"quantity":625,"price":80.85,"orders":1}],"sell":[{"quantity":625,"price":83.8,"orders":1},{"quantity":625,"price":83.85,"orders":1},{"quantity":2500,"price":87.1,"orders":1},{"quantity":6250,"price":90.55,"orders":1},{"quantity":3125,"price":91.75,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|87621","symbol":"DRREDDY25JUN1240CE","last_price":82.8,"volume":9375,"average_price":78.23,"oi":84375.0,"net_change":2.8,"total_buy_quantity":51250.0,"total_sell_quantity":49375.0,"lower_circuit_limit":32.95,"upper_circuit_limit":127.05,"last_trade_time":"1749462586904","oi_day_high":84375.0,"oi_day_low":80000.0},"NSE_FO:YESBANK25JUN21PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":1274000,"price":0.5,"orders":15},{"quantity":5460000,"price":0.45,"orders":18},{"quantity":5512000,"price":0.4,"orders":21},{"quantity":4784000,"price":0.35,"orders":12},{"quantity":6084000,"price":0.3,"orders":21}],"sell":[{"quantity":2574000,"price":0.55,"orders":33},{"quantity":1248000,"price":0.6,"orders":9},{"quantity":2080000,"price":0.65,"orders":11},{"quantity":1482000,"price":0.7,"orders":6},{"quantity":1560000,"price":0.75,"orders":9}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|135909","symbol":"YESBANK25JUN21PE","last_price":0.5,"volume":7488000,"average_price":0.52,"oi":7.4724E7,"net_change":-0.15,"total_buy_quantity":4.6852E7,"total_sell_quantity":1.1986E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1749463199190","oi_day_high":7.6492E7,"oi_day_low":7.4672E7},"NSE_FO:ABB25JUN6000PE":{"ohlc":{"open":120.2,"high":121.95,"low":59.85,"close":62.8},"depth":{"buy":[{"quantity":125,"price":62.65,"orders":1},{"quantity":125,"price":62.1,"orders":1},{"quantity":250,"price":62.05,"orders":1},{"quantity":250,"price":61.5,"orders":2},{"quantity":125,"price":61.15,"orders":1}],"sell":[{"quantity":250,"price":64.55,"orders":2},{"quantity":250,"price":64.6,"orders":2},{"quantity":125,"price":64.85,"orders":1},{"quantity":125,"price":64.9,"orders":1},{"quantity":250,"price":64.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|65310","symbol":"ABB25JUN6000PE","last_price":62.8,"volume":151875,"average_price":94.68,"oi":123125.0,"net_change":-72.9,"total_buy_quantity":12500.0,"total_sell_quantity":11000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":310.1,"last_trade_time":"1749463192218","oi_day_high":128750.0,"oi_day_low":116875.0},"NSE_FO:DALBHARAT25JUN2040PE":{"ohlc":{"open":29.5,"high":29.5,"low":16.9,"close":17.45},"depth":{"buy":[{"quantity":275,"price":16.65,"orders":1},{"quantity":275,"price":16.6,"orders":1},{"quantity":275,"price":16.4,"orders":1},{"quantity":275,"price":16.35,"orders":1},{"quantity":275,"price":15.5,"orders":1}],"sell":[{"quantity":550,"price":17.9,"orders":2},{"quantity":275,"price":18.1,"orders":1},{"quantity":275,"price":18.15,"orders":1},{"quantity":275,"price":18.3,"orders":1},{"quantity":275,"price":18.7,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|84821","symbol":"DALBHARAT25JUN2040PE","last_price":17.45,"volume":22825,"average_price":23.71,"oi":16225.0,"net_change":-3.0,"total_buy_quantity":53625.0,"total_sell_quantity":40700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.3,"last_trade_time":"1749462903376","oi_day_high":20900.0,"oi_day_low":16225.0},"NSE_FO:NATIONALUM25JUN185CE":{"ohlc":{"open":8.4,"high":8.95,"low":6.9,"close":7.0},"depth":{"buy":[{"quantity":7500,"price":7.0,"orders":2},{"quantity":18750,"price":6.95,"orders":4},{"quantity":7500,"price":6.9,"orders":2},{"quantity":15000,"price":6.85,"orders":2},{"quantity":15000,"price":6.8,"orders":4}],"sell":[{"quantity":7500,"price":7.1,"orders":2},{"quantity":26250,"price":7.15,"orders":5},{"quantity":15000,"price":7.2,"orders":2},{"quantity":18750,"price":7.25,"orders":3},{"quantity":3750,"price":7.35,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|115411","symbol":"NATIONALUM25JUN185CE","last_price":7.0,"volume":2201250,"average_price":7.85,"oi":4080000.0,"net_change":-0.95,"total_buy_quantity":521250.0,"total_sell_quantity":866250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1749463195798","oi_day_high":4207500.0,"oi_day_low":3993750.0},"NSE_FO:MARUTI25JUN12400PE":{"ohlc":{"open":150.0,"high":193.65,"low":106.65,"close":112.65},"depth":{"buy":[{"quantity":50,"price":109.55,"orders":1},{"quantity":50,"price":109.5,"orders":1},{"quantity":50,"price":109.15,"orders":1},{"quantity":50,"price":109.1,"orders":1},{"quantity":50,"price":109.0,"orders":1}],"sell":[{"quantity":100,"price":113.35,"orders":2},{"quantity":50,"price":113.4,"orders":1},{"quantity":50,"price":113.45,"orders":1},{"quantity":50,"price":113.5,"orders":1},{"quantity":50,"price":113.55,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|118050","symbol":"MARUTI25JUN12400PE","last_price":112.65,"volume":138200,"average_price":135.94,"oi":60300.0,"net_change":-74.35,"total_buy_quantity":7950.0,"total_sell_quantity":17050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":409.1,"last_trade_time":"1749463193473","oi_day_high":60300.0,"oi_day_low":39350.0},"NSE_FO:SBICARD25JUN910CE":{"ohlc":{"open":86.0,"high":86.0,"low":86.0,"close":86.0},"depth":{"buy":[{"quantity":3200,"price":107.4,"orders":1},{"quantity":800,"price":107.35,"orders":1},{"quantity":3200,"price":105.85,"orders":1},{"quantity":8000,"price":104.35,"orders":1},{"quantity":4000,"price":100.85,"orders":1}],"sell":[{"quantity":3200,"price":112.0,"orders":1},{"quantity":800,"price":112.05,"orders":1},{"quantity":800,"price":112.15,"orders":1},{"quantity":3200,"price":112.4,"orders":1},{"quantity":8000,"price":115.65,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|124902","symbol":"SBICARD25JUN910CE","last_price":86.0,"volume":0,"average_price":0.0,"oi":34400.0,"net_change":-1.25,"total_buy_quantity":59200.0,"total_sell_quantity":67200.0,"lower_circuit_limit":43.65,"upper_circuit_limit":130.85,"last_trade_time":"1749203998000","oi_day_high":35200.0,"oi_day_low":31200.0},"NSE_FO:VBL25JUN480CE":{"ohlc":{"open":13.0,"high":13.05,"low":10.3,"close":11.5},"depth":{"buy":[{"quantity":1750,"price":11.45,"orders":2},{"quantity":5250,"price":11.4,"orders":3},{"quantity":14000,"price":11.35,"orders":7},{"quantity":4375,"price":11.3,"orders":2},{"quantity":4375,"price":11.25,"orders":4}],"sell":[{"quantity":2625,"price":11.65,"orders":3},{"quantity":2625,"price":11.7,"orders":3},{"quantity":3500,"price":11.75,"orders":3},{"quantity":13125,"price":11.8,"orders":7},{"quantity":875,"price":11.85,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|145785","symbol":"VBL25JUN480CE","last_price":11.5,"volume":1617875,"average_price":11.33,"oi":1907500.0,"net_change":-0.3,"total_buy_quantity":256375.0,"total_sell_quantity":460250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1749463189412","oi_day_high":1914500.0,"oi_day_low":1776250.0},"NSE_FO:TATACONSUM25JUN1110CE":{"ohlc":{"open":28.75,"high":29.6,"low":24.5,"close":29.45},"depth":{"buy":[{"quantity":456,"price":29.65,"orders":1},{"quantity":456,"price":29.6,"orders":1},{"quantity":912,"price":29.55,"orders":2},{"quantity":456,"price":29.5,"orders":1},{"quantity":456,"price":29.2,"orders":1}],"sell":[{"quantity":912,"price":29.8,"orders":1},{"quantity":912,"price":29.85,"orders":2},{"quantity":912,"price":29.9,"orders":2},{"quantity":2280,"price":29.95,"orders":2},{"quantity":456,"price":30.05,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|129329","symbol":"TATACONSUM25JUN1110CE","last_price":29.45,"volume":384408,"average_price":26.99,"oi":69768.0,"net_change":0.9,"total_buy_quantity":61560.0,"total_sell_quantity":43320.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.4,"last_trade_time":"1749463140005","oi_day_high":113088.0,"oi_day_low":69768.0},"NSE_FO:OIL25JUN440PE":{"ohlc":{"open":17.7,"high":18.1,"low":14.4,"close":14.7},"depth":{"buy":[{"quantity":1075,"price":14.5,"orders":1},{"quantity":2150,"price":14.45,"orders":2},{"quantity":2150,"price":14.3,"orders":2},{"quantity":2150,"price":14.25,"orders":1},{"quantity":1075,"price":14.2,"orders":1}],"sell":[{"quantity":1075,"price":14.75,"orders":1},{"quantity":1075,"price":14.8,"orders":1},{"quantity":1075,"price":14.85,"orders":1},{"quantity":4300,"price":14.9,"orders":2},{"quantity":5375,"price":14.95,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|126150","symbol":"OIL25JUN440PE","last_price":14.7,"volume":65575,"average_price":15.02,"oi":98900.0,"net_change":-6.4,"total_buy_quantity":77400.0,"total_sell_quantity":167700.0,"lower_circuit_limit":1.0,"upper_circuit_limit":41.2,"last_trade_time":"1749462773877","oi_day_high":98900.0,"oi_day_low":84925.0},"NSE_FO:ICICIBANK25JUN1460PE":{"ohlc":{"open":19.0,"high":33.75,"low":19.0,"close":33.45},"depth":{"buy":[{"quantity":1400,"price":33.4,"orders":1},{"quantity":700,"price":33.35,"orders":1},{"quantity":1400,"price":33.3,"orders":2},{"quantity":1400,"price":33.25,"orders":2},{"quantity":1400,"price":33.2,"orders":2}],"sell":[{"quantity":700,"price":33.6,"orders":1},{"quantity":1400,"price":33.7,"orders":2},{"quantity":2100,"price":33.75,"orders":3},{"quantity":700,"price":33.8,"orders":1},{"quantity":1400,"price":33.9,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|100159","symbol":"ICICIBANK25JUN1460PE","last_price":33.45,"volume":2807000,"average_price":26.88,"oi":1866900.0,"net_change":12.05,"total_buy_quantity":74200.0,"total_sell_quantity":80500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.1,"last_trade_time":"1749463197599","oi_day_high":1951600.0,"oi_day_low":1735300.0},"NSE_FO:SJVN25JUN102CE":{"ohlc":{"open":4.7,"high":5.6,"low":4.25,"close":4.25},"depth":{"buy":[{"quantity":4725,"price":4.25,"orders":1},{"quantity":28350,"price":4.2,"orders":6},{"quantity":18900,"price":4.15,"orders":3},{"quantity":18900,"price":4.1,"orders":4},{"quantity":4725,"price":4.05,"orders":1}],"sell":[{"quantity":33075,"price":4.35,"orders":6},{"quantity":28350,"price":4.4,"orders":5},{"quantity":28350,"price":4.45,"orders":4},{"quantity":28350,"price":4.5,"orders":5},{"quantity":14175,"price":4.55,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|138511","symbol":"SJVN25JUN102CE","last_price":4.25,"volume":902475,"average_price":4.92,"oi":718200.0,"net_change":-0.3,"total_buy_quantity":567000.0,"total_sell_quantity":888300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1749463105072","oi_day_high":793800.0,"oi_day_low":704025.0},"NSE_FO:IIFL25JUN430CE":{"ohlc":{"open":39.7,"high":55.9,"low":39.05,"close":55.25},"depth":{"buy":[{"quantity":1550,"price":59.6,"orders":1},{"quantity":1550,"price":59.55,"orders":1},{"quantity":1550,"price":59.4,"orders":1},{"quantity":1550,"price":58.75,"orders":1},{"quantity":6200,"price":58.05,"orders":1}],"sell":[{"quantity":1550,"price":60.95,"orders":1},{"quantity":1550,"price":61.0,"orders":1},{"quantity":1550,"price":61.35,"orders":1},{"quantity":1550,"price":62.6,"orders":1},{"quantity":6200,"price":62.65,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|37866","symbol":"IIFL25JUN430CE","last_price":55.25,"volume":82150,"average_price":50.1,"oi":93000.0,"net_change":25.9,"total_buy_quantity":151900.0,"total_sell_quantity":120900.0,"lower_circuit_limit":2.5,"upper_circuit_limit":94.55,"last_trade_time":"1749455592060","oi_day_high":119350.0,"oi_day_low":93000.0},"NSE_FO:CIPLA25JUN1480CE":{"ohlc":{"open":47.05,"high":47.1,"low":40.0,"close":43.4},"depth":{"buy":[{"quantity":325,"price":42.8,"orders":1},{"quantity":975,"price":42.75,"orders":2},{"quantity":325,"price":42.65,"orders":1},{"quantity":325,"price":42.5,"orders":1},{"quantity":325,"price":42.1,"orders":1}],"sell":[{"quantity":650,"price":43.9,"orders":2},{"quantity":8775,"price":44.0,"orders":2},{"quantity":325,"price":45.4,"orders":1},{"quantity":325,"price":45.45,"orders":1},{"quantity":325,"price":46.55,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|81722","symbol":"CIPLA25JUN1480CE","last_price":43.4,"volume":175175,"average_price":42.84,"oi":185575.0,"net_change":-1.2,"total_buy_quantity":62075.0,"total_sell_quantity":61100.0,"lower_circuit_limit":1.65,"upper_circuit_limit":87.55,"last_trade_time":"1749463189423","oi_day_high":200850.0,"oi_day_low":185575.0},"NSE_FO:NMDC25JUN72CE":{"ohlc":{"open":2.5,"high":3.85,"low":2.5,"close":3.35},"depth":{"buy":[{"quantity":27000,"price":3.35,"orders":1},{"quantity":108000,"price":3.3,"orders":7},{"quantity":121500,"price":3.25,"orders":6},{"quantity":81000,"price":3.2,"orders":4},{"quantity":94500,"price":3.15,"orders":5}],"sell":[{"quantity":94500,"price":3.4,"orders":6},{"quantity":148500,"price":3.45,"orders":8},{"quantity":94500,"price":3.5,"orders":5},{"quantity":67500,"price":3.55,"orders":4},{"quantity":94500,"price":3.6,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|124229","symbol":"NMDC25JUN72CE","last_price":3.35,"volume":12528000,"average_price":3.3,"oi":6453000.0,"net_change":0.8,"total_buy_quantity":2484000.0,"total_sell_quantity":3064500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1749463169525","oi_day_high":8518500.0,"oi_day_low":6385500.0},"NSE_FO:TATATECH25JUN770CE":{"ohlc":{"open":11.15,"high":23.25,"low":11.15,"close":20.0},"depth":{"buy":[{"quantity":700,"price":19.95,"orders":1},{"quantity":700,"price":19.9,"orders":1},{"quantity":1400,"price":19.85,"orders":2},{"quantity":1400,"price":19.8,"orders":2},{"quantity":1400,"price":19.75,"orders":2}],"sell":[{"quantity":2100,"price":20.0,"orders":3},{"quantity":1400,"price":20.05,"orders":2},{"quantity":2800,"price":20.1,"orders":4},{"quantity":700,"price":20.15,"orders":1},{"quantity":1400,"price":20.2,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|130683","symbol":"TATATECH25JUN770CE","last_price":20.0,"volume":3516800,"average_price":19.77,"oi":660800.0,"net_change":6.35,"total_buy_quantity":136500.0,"total_sell_quantity":182700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1749463193012","oi_day_high":1019200.0,"oi_day_low":506800.0},"NSE_FO:LTIM25JUN5150PE":{"ohlc":{"open":90.1,"high":90.1,"low":65.2,"close":71.8},"depth":{"buy":[{"quantity":150,"price":69.15,"orders":1},{"quantity":150,"price":69.1,"orders":1},{"quantity":300,"price":69.05,"orders":1},{"quantity":450,"price":68.1,"orders":1},{"quantity":300,"price":68.05,"orders":1}],"sell":[{"quantity":150,"price":71.9,"orders":1},{"quantity":150,"price":73.9,"orders":1},{"quantity":300,"price":73.95,"orders":1},{"quantity":450,"price":82.6,"orders":1},{"quantity":3000,"price":82.65,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|111029","symbol":"LTIM25JUN5150PE","last_price":71.8,"volume":18000,"average_price":70.76,"oi":15300.0,"net_change":-26.7,"total_buy_quantity":19350.0,"total_sell_quantity":19050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":223.35,"last_trade_time":"1749463184079","oi_day_high":17850.0,"oi_day_low":15150.0},"NSE_FO:KOTAKBANK25JUN2080CE":{"ohlc":{"open":44.4,"high":80.3,"low":43.05,"close":76.95},"depth":{"buy":[{"quantity":400,"price":76.0,"orders":1},{"quantity":400,"price":75.95,"orders":1},{"quantity":400,"price":75.9,"orders":1},{"quantity":800,"price":75.85,"orders":2},{"quantity":800,"price":75.55,"orders":1}],"sell":[{"quantity":400,"price":76.6,"orders":1},{"quantity":400,"price":76.75,"orders":1},{"quantity":400,"price":76.85,"orders":1},{"quantity":400,"price":76.9,"orders":1},{"quantity":800,"price":76.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|112327","symbol":"KOTAKBANK25JUN2080CE","last_price":76.95,"volume":1123200,"average_price":61.42,"oi":345200.0,"net_change":41.6,"total_buy_quantity":53200.0,"total_sell_quantity":50000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.1,"last_trade_time":"1749463177050","oi_day_high":556000.0,"oi_day_low":345200.0},"NSE_FO:AMBUJACEM25JUN560CE":{"ohlc":{"open":13.05,"high":13.1,"low":9.4,"close":11.8},"depth":{"buy":[{"quantity":900,"price":11.8,"orders":1},{"quantity":3600,"price":11.75,"orders":2},{"quantity":2700,"price":11.7,"orders":1},{"quantity":5400,"price":11.65,"orders":3},{"quantity":900,"price":11.55,"orders":1}],"sell":[{"quantity":900,"price":11.9,"orders":1},{"quantity":900,"price":11.95,"orders":1},{"quantity":4500,"price":12.0,"orders":3},{"quantity":1800,"price":12.05,"orders":2},{"quantity":900,"price":12.1,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|67646","symbol":"AMBUJACEM25JUN560CE","last_price":11.8,"volume":1655100,"average_price":10.95,"oi":814500.0,"net_change":0.9,"total_buy_quantity":177300.0,"total_sell_quantity":114300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1749463163914","oi_day_high":848700.0,"oi_day_low":696600.0},"NSE_FO:PHOENIXLTD25JUN1600CE":{"ohlc":{"open":60.25,"high":80.5,"low":46.3,"close":65.4},"depth":{"buy":[{"quantity":700,"price":63.95,"orders":2},{"quantity":350,"price":63.9,"orders":1},{"quantity":350,"price":63.5,"orders":1},{"quantity":350,"price":63.45,"orders":1},{"quantity":700,"price":63.05,"orders":1}],"sell":[{"quantity":350,"price":64.65,"orders":1},{"quantity":350,"price":65.6,"orders":1},{"quantity":350,"price":65.65,"orders":1},{"quantity":350,"price":65.7,"orders":1},{"quantity":700,"price":65.85,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|128697","symbol":"PHOENIXLTD25JUN1600CE","last_price":65.4,"volume":643650,"average_price":65.19,"oi":217350.0,"net_change":8.3,"total_buy_quantity":47250.0,"total_sell_quantity":61250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.65,"last_trade_time":"1749463192603","oi_day_high":218400.0,"oi_day_low":119700.0},"NSE_FO:NCC25JUN237.5CE":{"ohlc":{"open":9.0,"high":10.65,"low":8.1,"close":8.75},"depth":{"buy":[{"quantity":1775,"price":8.7,"orders":1},{"quantity":5325,"price":8.65,"orders":2},{"quantity":3550,"price":8.6,"orders":2},{"quantity":3550,"price":8.55,"orders":2},{"quantity":3550,"price":8.45,"orders":1}],"sell":[{"quantity":3550,"price":8.85,"orders":2},{"quantity":1775,"price":8.9,"orders":1},{"quantity":7100,"price":8.95,"orders":3},{"quantity":8875,"price":9.1,"orders":1},{"quantity":7100,"price":9.15,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|116237","symbol":"NCC25JUN237.5CE","last_price":8.75,"volume":307075,"average_price":9.38,"oi":152650.0,"net_change":0.15,"total_buy_quantity":253825.0,"total_sell_quantity":259150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1749463171066","oi_day_high":166850.0,"oi_day_low":147325.0},"NSE_FO:HAVELLS25JUN1560CE":{"ohlc":{"open":19.75,"high":26.6,"low":18.0,"close":23.7},"depth":{"buy":[{"quantity":1000,"price":23.8,"orders":2},{"quantity":1000,"price":23.75,"orders":2},{"quantity":1000,"price":23.7,"orders":2},{"quantity":1000,"price":23.65,"orders":1},{"quantity":500,"price":23.55,"orders":1}],"sell":[{"quantity":2500,"price":24.0,"orders":1},{"quantity":500,"price":24.1,"orders":1},{"quantity":1000,"price":24.15,"orders":2},{"quantity":1000,"price":24.2,"orders":2},{"quantity":500,"price":24.25,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|92607","symbol":"HAVELLS25JUN1560CE","last_price":23.7,"volume":415500,"average_price":22.67,"oi":325000.0,"net_change":6.2,"total_buy_quantity":189000.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.75,"last_trade_time":"1749463148460","oi_day_high":328500.0,"oi_day_low":313500.0},"NSE_FO:SYNGENE25JUN650CE":{"ohlc":{"open":14.2,"high":20.75,"low":13.45,"close":19.15},"depth":{"buy":[{"quantity":1000,"price":19.0,"orders":1},{"quantity":1000,"price":18.95,"orders":1},{"quantity":1000,"price":18.75,"orders":1},{"quantity":7000,"price":18.7,"orders":1},{"quantity":2000,"price":18.65,"orders":1}],"sell":[{"quantity":2000,"price":19.35,"orders":2},{"quantity":2000,"price":19.4,"orders":2},{"quantity":3000,"price":19.45,"orders":3},{"quantity":1000,"price":19.6,"orders":1},{"quantity":1000,"price":19.65,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|128479","symbol":"SYNGENE25JUN650CE","last_price":19.15,"volume":953000,"average_price":17.57,"oi":594000.0,"net_change":5.75,"total_buy_quantity":155000.0,"total_sell_quantity":172000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1749463188686","oi_day_high":660000.0,"oi_day_low":594000.0},"NSE_FO:TIINDIA25JUN3050PE":{"ohlc":{"open":64.0,"high":96.0,"low":64.0,"close":81.95},"depth":{"buy":[{"quantity":150,"price":79.85,"orders":1},{"quantity":150,"price":79.8,"orders":1},{"quantity":150,"price":79.75,"orders":1},{"quantity":150,"price":79.7,"orders":1},{"quantity":150,"price":79.65,"orders":1}],"sell":[{"quantity":150,"price":82.35,"orders":1},{"quantity":150,"price":82.4,"orders":1},{"quantity":150,"price":83.7,"orders":1},{"quantity":300,"price":83.75,"orders":1},{"quantity":150,"price":83.8,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|131721","symbol":"TIINDIA25JUN3050PE","last_price":81.95,"volume":17700,"average_price":82.32,"oi":17550.0,"net_change":11.15,"total_buy_quantity":19350.0,"total_sell_quantity":22950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.25,"last_trade_time":"1749463180018","oi_day_high":17550.0,"oi_day_low":9450.0},"NSE_FO:TCS25JUN3500PE":{"ohlc":{"open":113.15,"high":115.25,"low":90.95,"close":94.75},"depth":{"buy":[{"quantity":175,"price":94.75,"orders":1},{"quantity":175,"price":94.7,"orders":1},{"quantity":175,"price":94.55,"orders":1},{"quantity":350,"price":94.1,"orders":2},{"quantity":350,"price":94.05,"orders":1}],"sell":[{"quantity":175,"price":95.1,"orders":1},{"quantity":350,"price":95.3,"orders":2},{"quantity":350,"price":95.45,"orders":1},{"quantity":350,"price":95.95,"orders":1},{"quantity":700,"price":96.3,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|131037","symbol":"TCS25JUN3500PE","last_price":94.75,"volume":159075,"average_price":97.63,"oi":615125.0,"net_change":-27.4,"total_buy_quantity":24500.0,"total_sell_quantity":23975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":216.95,"last_trade_time":"1749463197105","oi_day_high":615475.0,"oi_day_low":593600.0},"NSE_FO:MUTHOOTFIN25JUN2060PE":{"ohlc":{"open":2.75,"high":2.75,"low":1.1,"close":1.5},"depth":{"buy":[{"quantity":550,"price":1.45,"orders":2},{"quantity":275,"price":1.4,"orders":1},{"quantity":275,"price":1.35,"orders":1},{"quantity":275,"price":1.3,"orders":1},{"quantity":275,"price":1.2,"orders":1}],"sell":[{"quantity":550,"price":1.6,"orders":2},{"quantity":550,"price":1.65,"orders":2},{"quantity":275,"price":1.7,"orders":1},{"quantity":550,"price":1.75,"orders":2},{"quantity":275,"price":1.8,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|115172","symbol":"MUTHOOTFIN25JUN2060PE","last_price":1.5,"volume":26950,"average_price":1.42,"oi":49775.0,"net_change":-1.15,"total_buy_quantity":47300.0,"total_sell_quantity":34100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1749463118322","oi_day_high":53625.0,"oi_day_low":49775.0},"NSE_FO:DLF25JUN800PE":{"ohlc":{"open":2.85,"high":2.95,"low":2.35,"close":2.7},"depth":{"buy":[{"quantity":10725,"price":2.6,"orders":11},{"quantity":12375,"price":2.55,"orders":10},{"quantity":31350,"price":2.5,"orders":13},{"quantity":10725,"price":2.45,"orders":6},{"quantity":15675,"price":2.4,"orders":5}],"sell":[{"quantity":2475,"price":2.7,"orders":2},{"quantity":90750,"price":2.75,"orders":8},{"quantity":4125,"price":2.8,"orders":4},{"quantity":5775,"price":2.85,"orders":4},{"quantity":4125,"price":2.9,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|86622","symbol":"DLF25JUN800PE","last_price":2.7,"volume":947925,"average_price":2.74,"oi":1663200.0,"net_change":-0.55,"total_buy_quantity":342375.0,"total_sell_quantity":452100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1749463177828","oi_day_high":1664850.0,"oi_day_low":1565850.0},"NSE_FO:ADANIENSOL25JUN880PE":{"ohlc":{"open":23.95,"high":29.5,"low":16.55,"close":18.85},"depth":{"buy":[{"quantity":1250,"price":18.5,"orders":2},{"quantity":1875,"price":18.05,"orders":2},{"quantity":1250,"price":17.85,"orders":1},{"quantity":1250,"price":17.5,"orders":1},{"quantity":1250,"price":17.45,"orders":1}],"sell":[{"quantity":625,"price":18.95,"orders":1},{"quantity":625,"price":19.0,"orders":1},{"quantity":1250,"price":19.05,"orders":1},{"quantity":625,"price":19.1,"orders":1},{"quantity":625,"price":19.15,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|66304","symbol":"ADANIENSOL25JUN880PE","last_price":18.85,"volume":568125,"average_price":20.62,"oi":259375.0,"net_change":-6.4,"total_buy_quantity":150000.0,"total_sell_quantity":109375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.1,"last_trade_time":"1749463186637","oi_day_high":259375.0,"oi_day_low":212500.0},"NSE_FO:SAIL25JUN130PE":{"ohlc":{"open":1.4,"high":1.8,"low":1.25,"close":1.7},"depth":{"buy":[{"quantity":16000,"price":1.75,"orders":3},{"quantity":80000,"price":1.7,"orders":8},{"quantity":84000,"price":1.65,"orders":9},{"quantity":88000,"price":1.6,"orders":11},{"quantity":128000,"price":1.55,"orders":15}],"sell":[{"quantity":92000,"price":1.8,"orders":11},{"quantity":88000,"price":1.85,"orders":13},{"quantity":192000,"price":1.9,"orders":8},{"quantity":76000,"price":1.95,"orders":5},{"quantity":52000,"price":2.0,"orders":11}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|135254","symbol":"SAIL25JUN130PE","last_price":1.7,"volume":3624000,"average_price":1.46,"oi":4720000.0,"net_change":0.15,"total_buy_quantity":1968000.0,"total_sell_quantity":1624000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1749463021622","oi_day_high":5056000.0,"oi_day_low":4712000.0},"NSE_FO:CDSL25JUN1520PE":{"ohlc":{"open":6.0,"high":6.0,"low":2.95,"close":3.0},"depth":{"buy":[{"quantity":10500,"price":2.3,"orders":1},{"quantity":700,"price":1.6,"orders":1},{"quantity":14000,"price":1.3,"orders":1},{"quantity":7000,"price":1.2,"orders":1},{"quantity":2800,"price":1.05,"orders":1}],"sell":[{"quantity":2100,"price":3.65,"orders":2},{"quantity":350,"price":3.75,"orders":1},{"quantity":7000,"price":3.8,"orders":1},{"quantity":350,"price":4.3,"orders":1},{"quantity":14000,"price":5.8,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|79658","symbol":"CDSL25JUN1520PE","last_price":3.0,"volume":79800,"average_price":3.4,"oi":235900.0,"net_change":-1.7,"total_buy_quantity":96950.0,"total_sell_quantity":53900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1749462905355","oi_day_high":235900.0,"oi_day_low":216300.0},"NSE_FO:INDUSTOWER25JUN390CE":{"ohlc":{"open":11.05,"high":18.1,"low":10.0,"close":14.2},"depth":{"buy":[{"quantity":6800,"price":14.05,"orders":4},{"quantity":8500,"price":14.0,"orders":5},{"quantity":6800,"price":13.95,"orders":3},{"quantity":1700,"price":13.9,"orders":1},{"quantity":5100,"price":13.85,"orders":2}],"sell":[{"quantity":1700,"price":14.15,"orders":1},{"quantity":5100,"price":14.2,"orders":3},{"quantity":5100,"price":14.25,"orders":3},{"quantity":6800,"price":14.3,"orders":4},{"quantity":10200,"price":14.35,"orders":5}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|105391","symbol":"INDUSTOWER25JUN390CE","last_price":14.2,"volume":4421700,"average_price":13.79,"oi":1399100.0,"net_change":2.4,"total_buy_quantity":282200.0,"total_sell_quantity":482800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1749463123559","oi_day_high":1541900.0,"oi_day_low":1324300.0},"NSE_FO:RELIANCE25JUN1420PE":{"ohlc":{"open":10.1,"high":12.5,"low":9.5,"close":11.2},"depth":{"buy":[{"quantity":2500,"price":11.15,"orders":2},{"quantity":6500,"price":11.1,"orders":8},{"quantity":13500,"price":11.05,"orders":7},{"quantity":14000,"price":11.0,"orders":8},{"quantity":14000,"price":10.95,"orders":7}],"sell":[{"quantity":12500,"price":11.25,"orders":3},{"quantity":5500,"price":11.3,"orders":5},{"quantity":5000,"price":11.35,"orders":4},{"quantity":6000,"price":11.4,"orders":4},{"quantity":5000,"price":11.45,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|134976","symbol":"RELIANCE25JUN1420PE","last_price":11.2,"volume":1375000,"average_price":11.2,"oi":2269500.0,"net_change":-2.15,"total_buy_quantity":280500.0,"total_sell_quantity":286500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1749463172131","oi_day_high":2280500.0,"oi_day_low":2229500.0},"NSE_FO:CGPOWER25JUN700PE":{"ohlc":{"open":25.8,"high":28.35,"low":19.9,"close":20.35},"depth":{"buy":[{"quantity":725,"price":20.35,"orders":1},{"quantity":2900,"price":20.3,"orders":2},{"quantity":3625,"price":20.15,"orders":2},{"quantity":1450,"price":19.85,"orders":1},{"quantity":2175,"price":19.65,"orders":1}],"sell":[{"quantity":1450,"price":20.7,"orders":2},{"quantity":725,"price":20.85,"orders":1},{"quantity":725,"price":20.9,"orders":1},{"quantity":1450,"price":20.95,"orders":1},{"quantity":725,"price":21.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|80308","symbol":"CGPOWER25JUN700PE","last_price":20.35,"volume":210250,"average_price":23.05,"oi":251575.0,"net_change":-8.9,"total_buy_quantity":106575.0,"total_sell_quantity":137750.0,"lower_circuit_limit":0.2,"upper_circuit_limit":58.3,"last_trade_time":"1749463195132","oi_day_high":258825.0,"oi_day_low":238525.0},"NSE_FO:COALINDIA25JUN400PE":{"ohlc":{"open":6.6,"high":7.3,"low":4.65,"close":6.4},"depth":{"buy":[{"quantity":4200,"price":6.3,"orders":3},{"quantity":10500,"price":6.25,"orders":6},{"quantity":5250,"price":6.2,"orders":3},{"quantity":9450,"price":6.15,"orders":4},{"quantity":3150,"price":6.1,"orders":2}],"sell":[{"quantity":6300,"price":6.4,"orders":4},{"quantity":32550,"price":6.45,"orders":6},{"quantity":64050,"price":6.5,"orders":6},{"quantity":9450,"price":6.55,"orders":5},{"quantity":7350,"price":6.6,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|81983","symbol":"COALINDIA25JUN400PE","last_price":6.4,"volume":2608200,"average_price":5.82,"oi":2975700.0,"net_change":-1.0,"total_buy_quantity":342300.0,"total_sell_quantity":366450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1749463175059","oi_day_high":2975700.0,"oi_day_low":2761500.0},"NSE_FO:BSOFT25JUN420CE":{"ohlc":{"open":9.5,"high":12.7,"low":9.5,"close":11.0},"depth":{"buy":[{"quantity":2000,"price":10.95,"orders":2},{"quantity":1000,"price":10.9,"orders":1},{"quantity":10000,"price":10.85,"orders":2},{"quantity":5000,"price":10.8,"orders":4},{"quantity":2000,"price":10.75,"orders":2}],"sell":[{"quantity":4000,"price":11.0,"orders":4},{"quantity":3000,"price":11.05,"orders":3},{"quantity":1000,"price":11.1,"orders":1},{"quantity":4000,"price":11.15,"orders":4},{"quantity":2000,"price":11.2,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|78305","symbol":"BSOFT25JUN420CE","last_price":11.0,"volume":2383000,"average_price":11.48,"oi":1418000.0,"net_change":2.45,"total_buy_quantity":470000.0,"total_sell_quantity":712000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1749463195137","oi_day_high":1533000.0,"oi_day_low":1417000.0},"NSE_FO:TITAGARH25JUN920CE":{"ohlc":{"open":51.85,"high":64.95,"low":44.3,"close":51.65},"depth":{"buy":[{"quantity":625,"price":50.2,"orders":1},{"quantity":3125,"price":50.15,"orders":5},{"quantity":625,"price":50.1,"orders":1},{"quantity":625,"price":50.05,"orders":1},{"quantity":1250,"price":50.0,"orders":1}],"sell":[{"quantity":1250,"price":52.55,"orders":2},{"quantity":625,"price":53.35,"orders":1},{"quantity":625,"price":54.4,"orders":1},{"quantity":2500,"price":54.45,"orders":1},{"quantity":1250,"price":54.95,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|144121","symbol":"TITAGARH25JUN920CE","last_price":51.65,"volume":1430000,"average_price":54.43,"oi":301250.0,"net_change":2.05,"total_buy_quantity":50625.0,"total_sell_quantity":104375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.9,"last_trade_time":"1749463191970","oi_day_high":505000.0,"oi_day_low":290625.0},"NSE_FO:BANDHANBNK25JUN170PE":{"ohlc":{"open":2.3,"high":3.2,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":95200,"price":0.95,"orders":15},{"quantity":106400,"price":0.9,"orders":16},{"quantity":44800,"price":0.85,"orders":8},{"quantity":81200,"price":0.8,"orders":6},{"quantity":16800,"price":0.75,"orders":4}],"sell":[{"quantity":5600,"price":1.0,"orders":1},{"quantity":64400,"price":1.05,"orders":14},{"quantity":78400,"price":1.1,"orders":13},{"quantity":95200,"price":1.15,"orders":14},{"quantity":78400,"price":1.2,"orders":12}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|73593","symbol":"BANDHANBNK25JUN170PE","last_price":1.0,"volume":7893200,"average_price":1.41,"oi":2405200.0,"net_change":-2.4,"total_buy_quantity":610400.0,"total_sell_quantity":1500800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1749463155412","oi_day_high":2830800.0,"oi_day_low":2293200.0},"NSE_FO:HINDZINC25JUN460CE":{"ohlc":{"open":57.0,"high":69.75,"low":55.35,"close":62.8},"depth":{"buy":[{"quantity":1225,"price":63.75,"orders":1},{"quantity":1225,"price":63.7,"orders":1},{"quantity":1225,"price":63.55,"orders":1},{"quantity":1225,"price":63.45,"orders":1},{"quantity":1225,"price":63.25,"orders":1}],"sell":[{"quantity":1225,"price":64.85,"orders":1},{"quantity":1225,"price":64.9,"orders":1},{"quantity":1225,"price":64.95,"orders":1},{"quantity":1225,"price":65.0,"orders":1},{"quantity":4900,"price":65.8,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|99188","symbol":"HINDZINC25JUN460CE","last_price":62.8,"volume":131075,"average_price":60.56,"oi":292775.0,"net_change":14.25,"total_buy_quantity":107800.0,"total_sell_quantity":116375.0,"lower_circuit_limit":17.35,"upper_circuit_limit":118.65,"last_trade_time":"1749462229133","oi_day_high":356475.0,"oi_day_low":292775.0},"NSE_FO:SRF25JUN2900CE":{"ohlc":{"open":230.0,"high":259.55,"low":227.35,"close":248.15},"depth":{"buy":[{"quantity":375,"price":244.8,"orders":1},{"quantity":375,"price":244.75,"orders":1},{"quantity":375,"price":244.7,"orders":1},{"quantity":375,"price":244.5,"orders":1},{"quantity":375,"price":244.15,"orders":1}],"sell":[{"quantity":1125,"price":253.05,"orders":2},{"quantity":375,"price":253.1,"orders":1},{"quantity":375,"price":253.2,"orders":1},{"quantity":375,"price":253.3,"orders":1},{"quantity":375,"price":253.4,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|139785","symbol":"SRF25JUN2900CE","last_price":248.15,"volume":11250,"average_price":244.56,"oi":124500.0,"net_change":9.55,"total_buy_quantity":27375.0,"total_sell_quantity":40875.0,"lower_circuit_limit":90.85,"upper_circuit_limit":386.35,"last_trade_time":"1749458534095","oi_day_high":128250.0,"oi_day_low":124500.0},"NSE_FO:IOC25JUN144PE":{"ohlc":{"open":4.45,"high":4.7,"low":3.05,"close":3.15},"depth":{"buy":[{"quantity":34125,"price":3.05,"orders":7},{"quantity":53625,"price":3.0,"orders":3},{"quantity":34125,"price":2.95,"orders":4},{"quantity":14625,"price":2.9,"orders":3},{"quantity":97500,"price":2.85,"orders":2}],"sell":[{"quantity":29250,"price":3.15,"orders":6},{"quantity":39000,"price":3.2,"orders":5},{"quantity":48750,"price":3.25,"orders":7},{"quantity":58500,"price":3.3,"orders":4},{"quantity":9750,"price":3.35,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|107428","symbol":"IOC25JUN144PE","last_price":3.15,"volume":999375,"average_price":3.58,"oi":1326000.0,"net_change":-1.7,"total_buy_quantity":872625.0,"total_sell_quantity":1238250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1749463162956","oi_day_high":1326000.0,"oi_day_low":1155375.0},"NSE_FO:TATACOMM25JUN1680CE":{"ohlc":{"open":59.95,"high":67.65,"low":53.6,"close":66.25},"depth":{"buy":[{"quantity":250,"price":64.55,"orders":1},{"quantity":500,"price":64.05,"orders":1},{"quantity":250,"price":63.5,"orders":1},{"quantity":250,"price":63.25,"orders":1},{"quantity":250,"price":63.2,"orders":1}],"sell":[{"quantity":250,"price":65.7,"orders":1},{"quantity":250,"price":65.75,"orders":1},{"quantity":250,"price":66.9,"orders":1},{"quantity":500,"price":66.95,"orders":1},{"quantity":250,"price":68.35,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|141927","symbol":"TATACOMM25JUN1680CE","last_price":66.25,"volume":28500,"average_price":63.02,"oi":42750.0,"net_change":19.75,"total_buy_quantity":29750.0,"total_sell_quantity":18250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.65,"last_trade_time":"1749463196443","oi_day_high":49000.0,"oi_day_low":42750.0},"NSE_FO:NYKAA25JUN205PE":{"ohlc":{"open":9.6,"high":9.6,"low":6.0,"close":6.55},"depth":{"buy":[{"quantity":2950,"price":6.45,"orders":1},{"quantity":5900,"price":6.4,"orders":2},{"quantity":11800,"price":6.35,"orders":3},{"quantity":2950,"price":6.3,"orders":1},{"quantity":8850,"price":6.25,"orders":2}],"sell":[{"quantity":8850,"price":6.6,"orders":3},{"quantity":17700,"price":6.65,"orders":4},{"quantity":2950,"price":6.7,"orders":1},{"quantity":2950,"price":6.75,"orders":1},{"quantity":8850,"price":6.85,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|124892","symbol":"NYKAA25JUN205PE","last_price":6.55,"volume":672600,"average_price":7.02,"oi":268450.0,"net_change":-3.15,"total_buy_quantity":330400.0,"total_sell_quantity":477900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1749462765889","oi_day_high":336300.0,"oi_day_low":209450.0},"NSE_FO:GODREJPROP25JUN2250PE":{"ohlc":{"open":13.45,"high":13.5,"low":10.0,"close":11.4},"depth":{"buy":[{"quantity":225,"price":11.35,"orders":1},{"quantity":225,"price":11.3,"orders":1},{"quantity":450,"price":11.25,"orders":2},{"quantity":450,"price":11.2,"orders":2},{"quantity":225,"price":11.15,"orders":1}],"sell":[{"quantity":450,"price":11.5,"orders":2},{"quantity":675,"price":11.6,"orders":3},{"quantity":225,"price":11.65,"orders":1},{"quantity":675,"price":11.7,"orders":2},{"quantity":450,"price":11.75,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|92641","symbol":"GODREJPROP25JUN2250PE","last_price":11.4,"volume":181125,"average_price":11.8,"oi":208125.0,"net_change":-2.1,"total_buy_quantity":117900.0,"total_sell_quantity":44325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.9,"last_trade_time":"1749462990749","oi_day_high":226350.0,"oi_day_low":193725.0},"NSE_FO:INDUSINDBK25JUN820PE":{"ohlc":{"open":15.55,"high":19.95,"low":11.85,"close":13.05},"depth":{"buy":[{"quantity":1000,"price":12.9,"orders":2},{"quantity":2000,"price":12.85,"orders":4},{"quantity":3000,"price":12.8,"orders":6},{"quantity":2500,"price":12.75,"orders":4},{"quantity":500,"price":12.7,"orders":1}],"sell":[{"quantity":2000,"price":13.05,"orders":4},{"quantity":2500,"price":13.1,"orders":5},{"quantity":3500,"price":13.15,"orders":6},{"quantity":6000,"price":13.2,"orders":7},{"quantity":2500,"price":13.25,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|105019","symbol":"INDUSINDBK25JUN820PE","last_price":13.05,"volume":2157500,"average_price":14.86,"oi":1819000.0,"net_change":-5.1,"total_buy_quantity":477500.0,"total_sell_quantity":193500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.65,"last_trade_time":"1749463172305","oi_day_high":1819000.0,"oi_day_low":1492000.0},"NSE_FO:GLENMARK25JUN1400CE":{"ohlc":{"open":210.0,"high":215.45,"low":204.8,"close":204.8},"depth":{"buy":[{"quantity":650,"price":205.95,"orders":2},{"quantity":325,"price":205.9,"orders":1},{"quantity":325,"price":205.85,"orders":1},{"quantity":650,"price":205.55,"orders":1},{"quantity":325,"price":205.5,"orders":1}],"sell":[{"quantity":650,"price":209.4,"orders":2},{"quantity":325,"price":209.45,"orders":1},{"quantity":1300,"price":211.75,"orders":2},{"quantity":3250,"price":212.4,"orders":1},{"quantity":975,"price":213.5,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|89827","symbol":"GLENMARK25JUN1400CE","last_price":204.8,"volume":42900,"average_price":207.12,"oi":74100.0,"net_change":24.8,"total_buy_quantity":32175.0,"total_sell_quantity":30225.0,"lower_circuit_limit":90.65,"upper_circuit_limit":269.35,"last_trade_time":"1749463141417","oi_day_high":84500.0,"oi_day_low":74100.0},"NSE_FO:BANKBARODA25JUN234.15CE":{"ohlc":{"open":17.2,"high":17.4,"low":16.35,"close":16.95},"depth":{"buy":[{"quantity":11700,"price":15.4,"orders":1},{"quantity":2925,"price":15.35,"orders":1},{"quantity":14625,"price":15.05,"orders":1},{"quantity":2925,"price":14.95,"orders":1},{"quantity":11700,"price":14.9,"orders":1}],"sell":[{"quantity":2925,"price":16.0,"orders":1},{"quantity":2925,"price":16.05,"orders":1},{"quantity":2925,"price":16.2,"orders":1},{"quantity":2925,"price":16.3,"orders":1},{"quantity":5850,"price":16.6,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|72700","symbol":"BANKBARODA25JUN234.15CE","last_price":16.95,"volume":108225,"average_price":16.96,"oi":409500.0,"net_change":2.5,"total_buy_quantity":234000.0,"total_sell_quantity":362700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1749457169506","oi_day_high":444600.0,"oi_day_low":409500.0},"NSE_FO:WIPRO25JUN250CE":{"ohlc":{"open":5.65,"high":7.95,"low":5.5,"close":7.0},"depth":{"buy":[{"quantity":24000,"price":6.95,"orders":5},{"quantity":51000,"price":6.9,"orders":8},{"quantity":63000,"price":6.85,"orders":10},{"quantity":48000,"price":6.8,"orders":6},{"quantity":30000,"price":6.75,"orders":5}],"sell":[{"quantity":12000,"price":7.0,"orders":4},{"quantity":18000,"price":7.05,"orders":4},{"quantity":39000,"price":7.1,"orders":10},{"quantity":36000,"price":7.15,"orders":6},{"quantity":21000,"price":7.2,"orders":5}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|146223","symbol":"WIPRO25JUN250CE","last_price":7.0,"volume":17547000,"average_price":6.58,"oi":7605000.0,"net_change":1.7,"total_buy_quantity":1173000.0,"total_sell_quantity":1476000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1749463199604","oi_day_high":8085000.0,"oi_day_low":7056000.0},"NSE_FO:PEL25JUN1100CE":{"ohlc":{"open":84.0,"high":102.55,"low":80.0,"close":84.3},"depth":{"buy":[{"quantity":750,"price":82.05,"orders":1},{"quantity":750,"price":82.0,"orders":1},{"quantity":1500,"price":81.95,"orders":1},{"quantity":750,"price":81.85,"orders":1},{"quantity":750,"price":81.4,"orders":1}],"sell":[{"quantity":750,"price":84.7,"orders":1},{"quantity":750,"price":84.75,"orders":1},{"quantity":750,"price":85.6,"orders":1},{"quantity":750,"price":85.65,"orders":1},{"quantity":750,"price":85.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|120247","symbol":"PEL25JUN1100CE","last_price":84.3,"volume":57750,"average_price":91.23,"oi":125250.0,"net_change":8.55,"total_buy_quantity":75750.0,"total_sell_quantity":75750.0,"lower_circuit_limit":10.5,"upper_circuit_limit":141.0,"last_trade_time":"1749463162091","oi_day_high":127500.0,"oi_day_low":125250.0},"NSE_FO:MCX25JUN6600PE":{"ohlc":{"open":30.1,"high":30.15,"low":11.1,"close":12.0},"depth":{"buy":[{"quantity":300,"price":11.8,"orders":2},{"quantity":100,"price":11.65,"orders":1},{"quantity":100,"price":11.55,"orders":1},{"quantity":100,"price":11.2,"orders":1},{"quantity":100,"price":11.1,"orders":1}],"sell":[{"quantity":100,"price":11.95,"orders":1},{"quantity":600,"price":12.0,"orders":2},{"quantity":100,"price":12.1,"orders":1},{"quantity":200,"price":12.15,"orders":2},{"quantity":200,"price":12.2,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|118874","symbol":"MCX25JUN6600PE","last_price":12.0,"volume":145700,"average_price":16.74,"oi":86900.0,"net_change":-20.2,"total_buy_quantity":52500.0,"total_sell_quantity":15200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.75,"last_trade_time":"1749463076466","oi_day_high":86900.0,"oi_day_low":75700.0},"NSE_FO:LT25JUN3660PE":{"ohlc":{"open":52.7,"high":52.7,"low":38.95,"close":47.5},"depth":{"buy":[{"quantity":150,"price":47.3,"orders":1},{"quantity":150,"price":47.25,"orders":1},{"quantity":150,"price":47.2,"orders":1},{"quantity":150,"price":46.65,"orders":1},{"quantity":300,"price":46.6,"orders":2}],"sell":[{"quantity":300,"price":47.75,"orders":2},{"quantity":300,"price":47.8,"orders":2},{"quantity":150,"price":48.6,"orders":1},{"quantity":150,"price":48.65,"orders":1},{"quantity":750,"price":48.7,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|110443","symbol":"LT25JUN3660PE","last_price":47.5,"volume":195300,"average_price":47.81,"oi":123750.0,"net_change":-12.5,"total_buy_quantity":28650.0,"total_sell_quantity":26250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.6,"last_trade_time":"1749463185127","oi_day_high":126750.0,"oi_day_low":117150.0},"NSE_FO:HDFCLIFE25JUN780CE":{"ohlc":{"open":6.25,"high":10.5,"low":3.65,"close":8.1},"depth":{"buy":[{"quantity":2200,"price":8.0,"orders":2},{"quantity":4400,"price":7.95,"orders":4},{"quantity":4400,"price":7.9,"orders":4},{"quantity":6600,"price":7.85,"orders":4},{"quantity":1100,"price":7.8,"orders":1}],"sell":[{"quantity":4400,"price":8.15,"orders":3},{"quantity":3300,"price":8.2,"orders":3},{"quantity":7700,"price":8.25,"orders":6},{"quantity":3300,"price":8.3,"orders":3},{"quantity":13200,"price":8.35,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|95261","symbol":"HDFCLIFE25JUN780CE","last_price":8.1,"volume":7530600,"average_price":7.9,"oi":2544300.0,"net_change":2.7,"total_buy_quantity":468600.0,"total_sell_quantity":717200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1749463197957","oi_day_high":2585000.0,"oi_day_low":2052600.0},"NSE_FO:SHREECEM25JUN30000PE":{"ohlc":{"open":850.2,"high":851.25,"low":821.3,"close":850.0},"depth":{"buy":[{"quantity":175,"price":667.9,"orders":2},{"quantity":25,"price":667.85,"orders":1},{"quantity":400,"price":659.65,"orders":1},{"quantity":100,"price":642.9,"orders":1},{"quantity":250,"price":636.0,"orders":1}],"sell":[{"quantity":125,"price":834.05,"orders":2},{"quantity":25,"price":834.1,"orders":1},{"quantity":400,"price":836.05,"orders":1},{"quantity":175,"price":857.3,"orders":2},{"quantity":125,"price":887.6,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|136873","symbol":"SHREECEM25JUN30000PE","last_price":850.0,"volume":325,"average_price":844.34,"oi":2225.0,"net_change":18.6,"total_buy_quantity":1500.0,"total_sell_quantity":2150.0,"lower_circuit_limit":120.3,"upper_circuit_limit":1542.5,"last_trade_time":"1749455734236","oi_day_high":2225.0,"oi_day_low":2050.0},"NSE_FO:LODHA25JUN1460CE":{"ohlc":{"open":89.0,"high":90.2,"low":75.05,"close":82.5},"depth":{"buy":[{"quantity":450,"price":79.2,"orders":1},{"quantity":450,"price":79.15,"orders":1},{"quantity":450,"price":78.0,"orders":1},{"quantity":2250,"price":76.35,"orders":1},{"quantity":3150,"price":75.8,"orders":2}],"sell":[{"quantity":450,"price":82.4,"orders":1},{"quantity":900,"price":82.45,"orders":1},{"quantity":1800,"price":87.8,"orders":1},{"quantity":4500,"price":88.95,"orders":1},{"quantity":450,"price":89.15,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|109950","symbol":"LODHA25JUN1460CE","last_price":82.5,"volume":15300,"average_price":83.58,"oi":129600.0,"net_change":-5.65,"total_buy_quantity":25650.0,"total_sell_quantity":52650.0,"lower_circuit_limit":4.25,"upper_circuit_limit":172.05,"last_trade_time":"1749461570340","oi_day_high":132750.0,"oi_day_low":129600.0},"NSE_FO:ASTRAL25JUN1500PE":{"ohlc":{"open":21.0,"high":29.5,"low":16.75,"close":22.0},"depth":{"buy":[{"quantity":367,"price":21.55,"orders":1},{"quantity":367,"price":21.5,"orders":1},{"quantity":734,"price":21.3,"orders":2},{"quantity":367,"price":21.25,"orders":1},{"quantity":734,"price":21.15,"orders":2}],"sell":[{"quantity":367,"price":22.2,"orders":1},{"quantity":367,"price":22.25,"orders":1},{"quantity":367,"price":22.35,"orders":1},{"quantity":1101,"price":22.45,"orders":2},{"quantity":734,"price":22.5,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|66017","symbol":"ASTRAL25JUN1500PE","last_price":22.0,"volume":328465,"average_price":23.39,"oi":345714.0,"net_change":-3.25,"total_buy_quantity":86612.0,"total_sell_quantity":70831.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.3,"last_trade_time":"1749463182155","oi_day_high":345714.0,"oi_day_low":245890.0},"NSE_FO:PERSISTENT25JUN5700PE":{"ohlc":{"open":170.05,"high":170.05,"low":105.05,"close":108.4},"depth":{"buy":[{"quantity":100,"price":106.6,"orders":1},{"quantity":200,"price":106.55,"orders":1},{"quantity":100,"price":105.35,"orders":1},{"quantity":100,"price":105.3,"orders":1},{"quantity":200,"price":105.05,"orders":1}],"sell":[{"quantity":200,"price":108.85,"orders":2},{"quantity":200,"price":108.9,"orders":2},{"quantity":100,"price":108.95,"orders":1},{"quantity":200,"price":109.0,"orders":1},{"quantity":300,"price":109.45,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|120471","symbol":"PERSISTENT25JUN5700PE","last_price":108.4,"volume":113000,"average_price":123.15,"oi":95700.0,"net_change":-61.65,"total_buy_quantity":16000.0,"total_sell_quantity":9300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":362.55,"last_trade_time":"1749463158106","oi_day_high":96900.0,"oi_day_low":82800.0},"NSE_FO:ADANIGREEN25JUN1020PE":{"ohlc":{"open":30.5,"high":33.2,"low":23.55,"close":26.2},"depth":{"buy":[{"quantity":750,"price":25.75,"orders":2},{"quantity":1125,"price":25.55,"orders":3},{"quantity":1500,"price":25.5,"orders":1},{"quantity":375,"price":25.4,"orders":1},{"quantity":750,"price":25.25,"orders":1}],"sell":[{"quantity":750,"price":26.1,"orders":2},{"quantity":375,"price":26.15,"orders":1},{"quantity":1500,"price":26.2,"orders":3},{"quantity":750,"price":26.3,"orders":2},{"quantity":750,"price":26.35,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|59756","symbol":"ADANIGREEN25JUN1020PE","last_price":26.2,"volume":594375,"average_price":27.69,"oi":831000.0,"net_change":-6.9,"total_buy_quantity":114000.0,"total_sell_quantity":84375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.15,"last_trade_time":"1749463112599","oi_day_high":843375.0,"oi_day_low":809625.0},"NSE_FO:TRENT25JUN5700CE":{"ohlc":{"open":224.85,"high":305.5,"low":202.9,"close":297.7},"depth":{"buy":[{"quantity":200,"price":294.3,"orders":2},{"quantity":100,"price":294.25,"orders":1},{"quantity":100,"price":294.15,"orders":1},{"quantity":300,"price":294.05,"orders":2},{"quantity":100,"price":293.5,"orders":1}],"sell":[{"quantity":200,"price":297.55,"orders":2},{"quantity":100,"price":297.6,"orders":1},{"quantity":100,"price":297.7,"orders":1},{"quantity":100,"price":297.75,"orders":1},{"quantity":100,"price":297.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|133134","symbol":"TRENT25JUN5700CE","last_price":297.7,"volume":469200,"average_price":260.92,"oi":225800.0,"net_change":87.65,"total_buy_quantity":15400.0,"total_sell_quantity":13400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":467.05,"last_trade_time":"1749463185722","oi_day_high":312700.0,"oi_day_low":225800.0},"NSE_FO:BHEL25JUN265PE":{"ohlc":{"open":13.35,"high":13.45,"low":10.35,"close":11.15},"depth":{"buy":[{"quantity":10500,"price":11.25,"orders":4},{"quantity":7875,"price":11.2,"orders":3},{"quantity":5250,"price":11.15,"orders":2},{"quantity":2625,"price":11.1,"orders":1},{"quantity":13125,"price":11.05,"orders":4}],"sell":[{"quantity":7875,"price":11.4,"orders":3},{"quantity":10500,"price":11.45,"orders":4},{"quantity":2625,"price":11.5,"orders":1},{"quantity":7875,"price":11.55,"orders":2},{"quantity":7875,"price":11.6,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|75330","symbol":"BHEL25JUN265PE","last_price":11.15,"volume":601125,"average_price":11.37,"oi":952875.0,"net_change":-1.65,"total_buy_quantity":328125.0,"total_sell_quantity":380625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1749463034420","oi_day_high":994875.0,"oi_day_low":929250.0},"NSE_FO:INDHOTEL25JUN760CE":{"ohlc":{"open":30.55,"high":34.55,"low":27.6,"close":32.05},"depth":{"buy":[{"quantity":2000,"price":32.45,"orders":2},{"quantity":2000,"price":32.4,"orders":2},{"quantity":1000,"price":32.25,"orders":1},{"quantity":3000,"price":31.85,"orders":3},{"quantity":1000,"price":31.8,"orders":1}],"sell":[{"quantity":1000,"price":32.7,"orders":1},{"quantity":1000,"price":32.75,"orders":1},{"quantity":1000,"price":32.8,"orders":1},{"quantity":1000,"price":33.3,"orders":1},{"quantity":4000,"price":33.35,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|103334","symbol":"INDHOTEL25JUN760CE","last_price":32.05,"volume":185000,"average_price":30.84,"oi":266000.0,"net_change":0.3,"total_buy_quantity":97000.0,"total_sell_quantity":76000.0,"lower_circuit_limit":0.55,"upper_circuit_limit":62.95,"last_trade_time":"1749463193308","oi_day_high":285000.0,"oi_day_low":265000.0},"NSE_FO:SHRIRAMFIN25JUN650PE":{"ohlc":{"open":4.55,"high":6.55,"low":3.45,"close":5.55},"depth":{"buy":[{"quantity":750,"price":5.4,"orders":1},{"quantity":3750,"price":5.35,"orders":4},{"quantity":2250,"price":5.3,"orders":2},{"quantity":2250,"price":5.25,"orders":2},{"quantity":1500,"price":5.2,"orders":2}],"sell":[{"quantity":750,"price":5.6,"orders":1},{"quantity":2250,"price":5.65,"orders":2},{"quantity":1500,"price":5.7,"orders":2},{"quantity":3750,"price":5.75,"orders":4},{"quantity":2250,"price":5.8,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|126118","symbol":"SHRIRAMFIN25JUN650PE","last_price":5.55,"volume":860250,"average_price":5.16,"oi":485250.0,"net_change":-2.0,"total_buy_quantity":346500.0,"total_sell_quantity":182250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1749463164375","oi_day_high":623250.0,"oi_day_low":483750.0},"NSE_FO:DIXON25JUN14750PE":{"ohlc":{"open":380.0,"high":400.1,"low":318.35,"close":350.65},"depth":{"buy":[{"quantity":50,"price":350.4,"orders":1},{"quantity":50,"price":350.35,"orders":1},{"quantity":50,"price":350.05,"orders":1},{"quantity":50,"price":350.0,"orders":1},{"quantity":50,"price":349.5,"orders":1}],"sell":[{"quantity":50,"price":353.05,"orders":1},{"quantity":50,"price":353.1,"orders":1},{"quantity":50,"price":353.15,"orders":1},{"quantity":50,"price":353.55,"orders":1},{"quantity":50,"price":353.6,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|88136","symbol":"DIXON25JUN14750PE","last_price":350.65,"volume":68700,"average_price":364.8,"oi":89200.0,"net_change":-40.75,"total_buy_quantity":9000.0,"total_sell_quantity":6400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":917.9,"last_trade_time":"1749463164586","oi_day_high":89300.0,"oi_day_low":76200.0},"NSE_FO:GMRAIRPORT25JUN86CE":{"ohlc":{"open":2.85,"high":2.95,"low":2.45,"close":2.55},"depth":{"buy":[{"quantity":39375,"price":2.55,"orders":5},{"quantity":78750,"price":2.5,"orders":11},{"quantity":56250,"price":2.45,"orders":6},{"quantity":50625,"price":2.4,"orders":6},{"quantity":45000,"price":2.35,"orders":4}],"sell":[{"quantity":5625,"price":2.6,"orders":1},{"quantity":61875,"price":2.65,"orders":8},{"quantity":28125,"price":2.7,"orders":3},{"quantity":33750,"price":2.75,"orders":4},{"quantity":33750,"price":2.8,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|90284","symbol":"GMRAIRPORT25JUN86CE","last_price":2.55,"volume":2053125,"average_price":2.67,"oi":1423125.0,"net_change":-0.05,"total_buy_quantity":714375.0,"total_sell_quantity":950625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1749463155409","oi_day_high":1423125.0,"oi_day_low":1293750.0},"NSE_FO:ADANIPORTS25JUN1440PE":{"ohlc":{"open":18.0,"high":24.35,"low":17.45,"close":22.3},"depth":{"buy":[{"quantity":400,"price":22.3,"orders":1},{"quantity":400,"price":22.25,"orders":1},{"quantity":400,"price":22.2,"orders":1},{"quantity":400,"price":22.15,"orders":1},{"quantity":1200,"price":22.1,"orders":3}],"sell":[{"quantity":800,"price":22.5,"orders":2},{"quantity":400,"price":22.7,"orders":1},{"quantity":800,"price":22.75,"orders":2},{"quantity":400,"price":22.8,"orders":1},{"quantity":400,"price":22.85,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|66937","symbol":"ADANIPORTS25JUN1440PE","last_price":22.3,"volume":744000,"average_price":21.81,"oi":366000.0,"net_change":1.4,"total_buy_quantity":488000.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.55,"last_trade_time":"1749463195830","oi_day_high":421200.0,"oi_day_low":362800.0},"NSE_FO:HUDCO25JUN240CE":{"ohlc":{"open":14.45,"high":16.1,"low":13.25,"close":13.5},"depth":{"buy":[{"quantity":9700,"price":13.45,"orders":4},{"quantity":2425,"price":13.4,"orders":1},{"quantity":4850,"price":13.35,"orders":2},{"quantity":2425,"price":13.3,"orders":1},{"quantity":7275,"price":13.25,"orders":3}],"sell":[{"quantity":2425,"price":13.6,"orders":1},{"quantity":4850,"price":13.65,"orders":1},{"quantity":4850,"price":13.7,"orders":2},{"quantity":7275,"price":13.75,"orders":2},{"quantity":2425,"price":13.85,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|99561","symbol":"HUDCO25JUN240CE","last_price":13.5,"volume":1358000,"average_price":14.56,"oi":2381350.0,"net_change":0.25,"total_buy_quantity":329800.0,"total_sell_quantity":487425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1749463171601","oi_day_high":2505025.0,"oi_day_low":2315875.0},"NSE_FO:LICI25JUN940PE":{"ohlc":{"open":7.1,"high":11.25,"low":6.0,"close":8.85},"depth":{"buy":[{"quantity":1725,"price":8.65,"orders":3},{"quantity":575,"price":8.45,"orders":1},{"quantity":575,"price":8.4,"orders":1},{"quantity":575,"price":8.35,"orders":1},{"quantity":575,"price":8.25,"orders":1}],"sell":[{"quantity":575,"price":9.0,"orders":1},{"quantity":1150,"price":9.05,"orders":2},{"quantity":1150,"price":9.1,"orders":2},{"quantity":575,"price":9.15,"orders":1},{"quantity":575,"price":9.2,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|113683","symbol":"LICI25JUN940PE","last_price":8.85,"volume":291525,"average_price":8.81,"oi":579600.0,"net_change":-1.25,"total_buy_quantity":144325.0,"total_sell_quantity":113275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1749463090365","oi_day_high":582475.0,"oi_day_low":549125.0},"NSE_FO:M&MFIN25JUN265PE":{"ohlc":{"open":1.8,"high":2.0,"low":0.8,"close":1.3},"depth":{"buy":[{"quantity":12336,"price":1.2,"orders":5},{"quantity":8224,"price":1.15,"orders":3},{"quantity":10280,"price":1.1,"orders":4},{"quantity":6168,"price":1.05,"orders":2},{"quantity":4112,"price":1.0,"orders":2}],"sell":[{"quantity":4112,"price":1.3,"orders":2},{"quantity":14392,"price":1.35,"orders":6},{"quantity":6168,"price":1.4,"orders":2},{"quantity":6168,"price":1.45,"orders":2},{"quantity":8224,"price":1.5,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|50240","symbol":"M&MFIN25JUN265PE","last_price":1.3,"volume":738104,"average_price":1.03,"oi":472880.0,"net_change":-1.0,"total_buy_quantity":462600.0,"total_sell_quantity":298120.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1749463020472","oi_day_high":612688.0,"oi_day_low":472880.0},"NSE_FO:EXIDEIND25JUN390PE":{"ohlc":{"open":7.3,"high":9.1,"low":5.15,"close":5.4},"depth":{"buy":[{"quantity":3600,"price":5.25,"orders":2},{"quantity":5400,"price":5.2,"orders":3},{"quantity":9000,"price":5.15,"orders":4},{"quantity":3600,"price":5.1,"orders":2},{"quantity":5400,"price":5.05,"orders":2}],"sell":[{"quantity":9000,"price":5.4,"orders":4},{"quantity":9000,"price":5.45,"orders":4},{"quantity":7200,"price":5.5,"orders":4},{"quantity":10800,"price":5.55,"orders":4},{"quantity":1800,"price":5.6,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|88768","symbol":"EXIDEIND25JUN390PE","last_price":5.4,"volume":1360800,"average_price":6.83,"oi":1092600.0,"net_change":-2.85,"total_buy_quantity":329400.0,"total_sell_quantity":286200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1749463178000","oi_day_high":1092600.0,"oi_day_low":916200.0},"NSE_FO:VOLTAS25JUN1260PE":{"ohlc":{"open":25.3,"high":25.3,"low":14.85,"close":21.4},"depth":{"buy":[{"quantity":300,"price":20.95,"orders":1},{"quantity":300,"price":20.9,"orders":1},{"quantity":900,"price":20.8,"orders":2},{"quantity":300,"price":20.75,"orders":1},{"quantity":300,"price":20.7,"orders":1}],"sell":[{"quantity":300,"price":21.25,"orders":1},{"quantity":300,"price":21.3,"orders":1},{"quantity":300,"price":21.35,"orders":1},{"quantity":300,"price":21.45,"orders":1},{"quantity":300,"price":21.5,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|135284","symbol":"VOLTAS25JUN1260PE","last_price":21.4,"volume":556800,"average_price":18.0,"oi":446100.0,"net_change":-4.2,"total_buy_quantity":144900.0,"total_sell_quantity":63900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.9,"last_trade_time":"1749463150645","oi_day_high":446100.0,"oi_day_low":390300.0},"NSE_FO:ALKEM25JUN5300CE":{"ohlc":{"open":14.05,"high":14.95,"low":13.05,"close":14.85},"depth":{"buy":[{"quantity":100,"price":14.6,"orders":1},{"quantity":100,"price":14.45,"orders":1},{"quantity":100,"price":14.1,"orders":1},{"quantity":200,"price":14.05,"orders":1},{"quantity":100,"price":13.05,"orders":1}],"sell":[{"quantity":200,"price":14.85,"orders":1},{"quantity":100,"price":15.0,"orders":1},{"quantity":200,"price":15.95,"orders":1},{"quantity":200,"price":16.35,"orders":1},{"quantity":100,"price":17.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|67345","symbol":"ALKEM25JUN5300CE","last_price":14.85,"volume":15300,"average_price":13.96,"oi":100200.0,"net_change":0.25,"total_buy_quantity":43000.0,"total_sell_quantity":13300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.1,"last_trade_time":"1749463157220","oi_day_high":100400.0,"oi_day_low":96900.0},"NSE_FO:INFY25JUN1580CE":{"ohlc":{"open":32.45,"high":37.25,"low":28.8,"close":29.0},"depth":{"buy":[{"quantity":1200,"price":28.95,"orders":3},{"quantity":3200,"price":28.9,"orders":5},{"quantity":4400,"price":28.85,"orders":9},{"quantity":4400,"price":28.8,"orders":9},{"quantity":2800,"price":28.75,"orders":4}],"sell":[{"quantity":800,"price":29.1,"orders":2},{"quantity":800,"price":29.15,"orders":2},{"quantity":2000,"price":29.2,"orders":5},{"quantity":2400,"price":29.25,"orders":6},{"quantity":1600,"price":29.3,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|102681","symbol":"INFY25JUN1580CE","last_price":29.0,"volume":3152400,"average_price":32.16,"oi":1539200.0,"net_change":2.75,"total_buy_quantity":394800.0,"total_sell_quantity":340000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.1,"last_trade_time":"1749463193231","oi_day_high":1554800.0,"oi_day_low":1078800.0},"NSE_FO:KEI25JUN3650CE":{"ohlc":{"open":168.05,"high":217.1,"low":168.05,"close":198.45},"depth":{"buy":[{"quantity":150,"price":195.4,"orders":1},{"quantity":300,"price":195.35,"orders":1},{"quantity":150,"price":195.3,"orders":1},{"quantity":150,"price":195.25,"orders":1},{"quantity":150,"price":195.2,"orders":1}],"sell":[{"quantity":300,"price":203.85,"orders":2},{"quantity":150,"price":203.9,"orders":1},{"quantity":150,"price":206.4,"orders":1},{"quantity":300,"price":206.95,"orders":1},{"quantity":600,"price":214.55,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|108001","symbol":"KEI25JUN3650CE","last_price":198.45,"volume":5550,"average_price":201.51,"oi":9450.0,"net_change":30.4,"total_buy_quantity":22050.0,"total_sell_quantity":9750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":372.7,"last_trade_time":"1749462115296","oi_day_high":10800.0,"oi_day_low":9450.0},"NSE_FO:BHARTIARTL25JUN1860PE":{"ohlc":{"open":23.0,"high":31.45,"low":19.5,"close":22.1},"depth":{"buy":[{"quantity":475,"price":21.9,"orders":1},{"quantity":950,"price":21.85,"orders":2},{"quantity":475,"price":21.8,"orders":1},{"quantity":950,"price":21.75,"orders":2},{"quantity":475,"price":21.7,"orders":1}],"sell":[{"quantity":475,"price":22.05,"orders":1},{"quantity":950,"price":22.1,"orders":2},{"quantity":1425,"price":22.15,"orders":3},{"quantity":950,"price":22.2,"orders":2},{"quantity":475,"price":22.25,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|74427","symbol":"BHARTIARTL25JUN1860PE","last_price":22.1,"volume":2432000,"average_price":24.69,"oi":911050.0,"net_change":0.7,"total_buy_quantity":314925.0,"total_sell_quantity":130625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.95,"last_trade_time":"1749463197180","oi_day_high":933375.0,"oi_day_low":814150.0},"NSE_FO:TATASTEEL25JUN158.9PE":{"ohlc":{"open":3.75,"high":4.3,"low":3.65,"close":4.05},"depth":{"buy":[{"quantity":33000,"price":4.0,"orders":6},{"quantity":55000,"price":3.95,"orders":8},{"quantity":99000,"price":3.9,"orders":14},{"quantity":55000,"price":3.85,"orders":5},{"quantity":66000,"price":3.8,"orders":8}],"sell":[{"quantity":165000,"price":4.1,"orders":11},{"quantity":99000,"price":4.15,"orders":15},{"quantity":44000,"price":4.2,"orders":6},{"quantity":38500,"price":4.25,"orders":4},{"quantity":11000,"price":4.3,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|130344","symbol":"TATASTEEL25JUN158.9PE","last_price":4.05,"volume":3509000,"average_price":3.95,"oi":2981000.0,"net_change":0.05,"total_buy_quantity":1133000.0,"total_sell_quantity":1182500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1749463149117","oi_day_high":3157000.0,"oi_day_low":2805000.0},"NSE_FO:TVSMOTOR25JUN2800CE":{"ohlc":{"open":48.65,"high":50.6,"low":35.1,"close":41.3},"depth":{"buy":[{"quantity":350,"price":41.15,"orders":1},{"quantity":700,"price":41.1,"orders":1},{"quantity":350,"price":41.05,"orders":1},{"quantity":700,"price":41.0,"orders":2},{"quantity":350,"price":40.7,"orders":1}],"sell":[{"quantity":350,"price":41.45,"orders":1},{"quantity":350,"price":41.5,"orders":1},{"quantity":350,"price":41.65,"orders":1},{"quantity":350,"price":41.7,"orders":1},{"quantity":1750,"price":41.75,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|145184","symbol":"TVSMOTOR25JUN2800CE","last_price":41.3,"volume":448700,"average_price":40.56,"oi":289800.0,"net_change":-4.4,"total_buy_quantity":66500.0,"total_sell_quantity":97650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.1,"last_trade_time":"1749463185018","oi_day_high":311150.0,"oi_day_low":233800.0},"NSE_FO:POLICYBZR25JUN1780PE":{"ohlc":{"open":16.0,"high":21.5,"low":11.0,"close":21.05},"depth":{"buy":[{"quantity":325,"price":20.85,"orders":1},{"quantity":650,"price":20.8,"orders":2},{"quantity":325,"price":20.2,"orders":1},{"quantity":325,"price":20.1,"orders":1},{"quantity":650,"price":20.05,"orders":1}],"sell":[{"quantity":325,"price":21.8,"orders":1},{"quantity":325,"price":21.85,"orders":1},{"quantity":650,"price":21.9,"orders":2},{"quantity":650,"price":21.95,"orders":1},{"quantity":325,"price":22.4,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|122786","symbol":"POLICYBZR25JUN1780PE","last_price":21.05,"volume":121875,"average_price":14.79,"oi":66950.0,"net_change":4.3,"total_buy_quantity":131300.0,"total_sell_quantity":54925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.15,"last_trade_time":"1749463185232","oi_day_high":72150.0,"oi_day_low":56875.0},"NSE_FO:DABUR25JUN480PE":{"ohlc":{"open":6.85,"high":7.15,"low":4.95,"close":5.15},"depth":{"buy":[{"quantity":5000,"price":4.9,"orders":4},{"quantity":5000,"price":4.85,"orders":3},{"quantity":2500,"price":4.8,"orders":2},{"quantity":5000,"price":4.75,"orders":3},{"quantity":3750,"price":4.7,"orders":3}],"sell":[{"quantity":5000,"price":5.0,"orders":4},{"quantity":10000,"price":5.05,"orders":6},{"quantity":18750,"price":5.1,"orders":4},{"quantity":6250,"price":5.15,"orders":4},{"quantity":7500,"price":5.2,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|84513","symbol":"DABUR25JUN480PE","last_price":5.15,"volume":466250,"average_price":6.14,"oi":701250.0,"net_change":-1.75,"total_buy_quantity":270000.0,"total_sell_quantity":326250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1749462901104","oi_day_high":707500.0,"oi_day_low":675000.0},"NSE_FO:CESC25JUN167.5CE":{"ohlc":{"open":5.7,"high":7.0,"low":5.5,"close":7.0},"depth":{"buy":[{"quantity":2925,"price":7.05,"orders":1},{"quantity":5850,"price":7.0,"orders":2},{"quantity":2925,"price":6.95,"orders":1},{"quantity":2925,"price":6.85,"orders":1},{"quantity":2925,"price":6.8,"orders":1}],"sell":[{"quantity":8775,"price":7.25,"orders":3},{"quantity":8775,"price":7.35,"orders":2},{"quantity":2925,"price":7.45,"orders":1},{"quantity":2925,"price":7.5,"orders":1},{"quantity":2925,"price":7.65,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|81340","symbol":"CESC25JUN167.5CE","last_price":7.0,"volume":532350,"average_price":6.41,"oi":286650.0,"net_change":1.35,"total_buy_quantity":362700.0,"total_sell_quantity":368550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1749463187600","oi_day_high":339300.0,"oi_day_low":283725.0},"NSE_FO:POWERGRID25JUN292.5CE":{"ohlc":{"open":9.35,"high":12.3,"low":8.75,"close":11.95},"depth":{"buy":[{"quantity":5400,"price":12.0,"orders":3},{"quantity":3600,"price":11.95,"orders":2},{"quantity":1800,"price":11.9,"orders":1},{"quantity":1800,"price":11.85,"orders":1},{"quantity":3600,"price":11.8,"orders":2}],"sell":[{"quantity":1800,"price":12.1,"orders":1},{"quantity":3600,"price":12.15,"orders":2},{"quantity":3600,"price":12.2,"orders":2},{"quantity":3600,"price":12.25,"orders":1},{"quantity":1800,"price":12.3,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|123458","symbol":"POWERGRID25JUN292.5CE","last_price":11.95,"volume":462600,"average_price":10.39,"oi":264600.0,"net_change":3.05,"total_buy_quantity":217800.0,"total_sell_quantity":237600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1749463196689","oi_day_high":363600.0,"oi_day_low":264600.0},"NSE_FO:DELHIVERY25JUN360CE":{"ohlc":{"open":15.0,"high":21.6,"low":15.0,"close":18.45},"depth":{"buy":[{"quantity":4575,"price":18.45,"orders":3},{"quantity":1525,"price":18.35,"orders":1},{"quantity":1525,"price":18.3,"orders":1},{"quantity":1525,"price":18.25,"orders":1},{"quantity":1525,"price":18.2,"orders":1}],"sell":[{"quantity":3050,"price":18.7,"orders":2},{"quantity":3050,"price":18.85,"orders":1},{"quantity":1525,"price":18.95,"orders":1},{"quantity":1525,"price":19.0,"orders":1},{"quantity":1525,"price":19.05,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|85588","symbol":"DELHIVERY25JUN360CE","last_price":18.45,"volume":219600,"average_price":18.73,"oi":399550.0,"net_change":2.75,"total_buy_quantity":196725.0,"total_sell_quantity":213500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1749463198377","oi_day_high":428525.0,"oi_day_low":399550.0},"NSE_FO:MGL25JUN1380PE":{"ohlc":{"open":50.7,"high":51.35,"low":20.4,"close":20.5},"depth":{"buy":[{"quantity":400,"price":20.4,"orders":1},{"quantity":400,"price":20.2,"orders":1},{"quantity":2800,"price":20.0,"orders":7},{"quantity":800,"price":19.55,"orders":1},{"quantity":400,"price":19.0,"orders":1}],"sell":[{"quantity":1600,"price":20.5,"orders":2},{"quantity":1200,"price":20.7,"orders":3},{"quantity":400,"price":20.95,"orders":1},{"quantity":2000,"price":21.0,"orders":3},{"quantity":400,"price":21.4,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|114020","symbol":"MGL25JUN1380PE","last_price":20.5,"volume":821600,"average_price":31.94,"oi":182800.0,"net_change":-53.85,"total_buy_quantity":272400.0,"total_sell_quantity":102800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.4,"last_trade_time":"1749463186573","oi_day_high":182800.0,"oi_day_low":52800.0},"NSE_FO:HINDALCO25JUN650PE":{"ohlc":{"open":13.35,"high":14.15,"low":11.95,"close":13.2},"depth":{"buy":[{"quantity":5600,"price":13.2,"orders":4},{"quantity":7000,"price":13.15,"orders":5},{"quantity":4200,"price":13.1,"orders":3},{"quantity":8400,"price":13.05,"orders":5},{"quantity":2800,"price":13.0,"orders":2}],"sell":[{"quantity":1400,"price":13.3,"orders":1},{"quantity":7000,"price":13.35,"orders":5},{"quantity":12600,"price":13.4,"orders":7},{"quantity":8400,"price":13.45,"orders":6},{"quantity":8400,"price":13.5,"orders":5}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|96707","symbol":"HINDALCO25JUN650PE","last_price":13.2,"volume":1407000,"average_price":13.13,"oi":938000.0,"net_change":-1.1,"total_buy_quantity":298200.0,"total_sell_quantity":275800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1749463154007","oi_day_high":950600.0,"oi_day_low":841400.0},"NSE_FO:BEL25JUN385PE":{"ohlc":{"open":6.25,"high":6.65,"low":5.45,"close":6.0},"depth":{"buy":[{"quantity":22800,"price":6.05,"orders":3},{"quantity":48450,"price":6.0,"orders":11},{"quantity":45600,"price":5.95,"orders":10},{"quantity":59850,"price":5.9,"orders":11},{"quantity":85500,"price":5.85,"orders":15}],"sell":[{"quantity":2850,"price":6.1,"orders":1},{"quantity":51300,"price":6.15,"orders":11},{"quantity":42750,"price":6.2,"orders":7},{"quantity":54150,"price":6.25,"orders":8},{"quantity":28500,"price":6.3,"orders":6}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|73649","symbol":"BEL25JUN385PE","last_price":6.0,"volume":3112200,"average_price":5.99,"oi":2342700.0,"net_change":-1.5,"total_buy_quantity":977550.0,"total_sell_quantity":658350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1749463161799","oi_day_high":2425350.0,"oi_day_low":2311350.0},"NSE_FO:TATACHEM25JUN890CE":{"ohlc":{"open":48.7,"high":70.05,"low":47.65,"close":67.1},"depth":{"buy":[{"quantity":550,"price":67.6,"orders":1},{"quantity":550,"price":67.55,"orders":1},{"quantity":550,"price":67.45,"orders":1},{"quantity":550,"price":67.4,"orders":1},{"quantity":550,"price":67.05,"orders":1}],"sell":[{"quantity":550,"price":68.3,"orders":1},{"quantity":550,"price":68.35,"orders":1},{"quantity":550,"price":68.55,"orders":1},{"quantity":550,"price":68.8,"orders":1},{"quantity":550,"price":68.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|128777","symbol":"TATACHEM25JUN890CE","last_price":67.1,"volume":100100,"average_price":62.11,"oi":148500.0,"net_change":18.4,"total_buy_quantity":77000.0,"total_sell_quantity":45100.0,"lower_circuit_limit":8.35,"upper_circuit_limit":89.05,"last_trade_time":"1749463022261","oi_day_high":170500.0,"oi_day_low":147950.0},"NSE_FO:DIVISLAB25JUN6600CE":{"ohlc":{"open":146.65,"high":190.0,"low":131.6,"close":179.65},"depth":{"buy":[{"quantity":200,"price":179.95,"orders":2},{"quantity":100,"price":179.65,"orders":1},{"quantity":100,"price":179.6,"orders":1},{"quantity":100,"price":179.55,"orders":1},{"quantity":100,"price":179.35,"orders":1}],"sell":[{"quantity":100,"price":180.95,"orders":1},{"quantity":1600,"price":181.0,"orders":6},{"quantity":100,"price":182.9,"orders":1},{"quantity":100,"price":182.95,"orders":1},{"quantity":100,"price":183.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|85918","symbol":"DIVISLAB25JUN6600CE","last_price":179.65,"volume":249300,"average_price":160.09,"oi":81500.0,"net_change":33.0,"total_buy_quantity":20500.0,"total_sell_quantity":28400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":316.6,"last_trade_time":"1749463195824","oi_day_high":108300.0,"oi_day_low":81500.0},"NSE_FO:IEX25JUN200CE":{"ohlc":{"open":9.25,"high":18.4,"low":9.25,"close":13.35},"depth":{"buy":[{"quantity":11250,"price":13.25,"orders":3},{"quantity":11250,"price":13.2,"orders":3},{"quantity":22500,"price":13.15,"orders":5},{"quantity":3750,"price":13.1,"orders":1},{"quantity":11250,"price":13.05,"orders":2}],"sell":[{"quantity":18750,"price":13.4,"orders":5},{"quantity":22500,"price":13.45,"orders":5},{"quantity":33750,"price":13.5,"orders":5},{"quantity":11250,"price":13.55,"orders":2},{"quantity":7500,"price":13.6,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|102378","symbol":"IEX25JUN200CE","last_price":13.35,"volume":17036250,"average_price":13.87,"oi":5111250.0,"net_change":5.05,"total_buy_quantity":513750.0,"total_sell_quantity":2013750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1749463178003","oi_day_high":7665000.0,"oi_day_low":4830000.0},"NSE_FO:LUPIN25JUN1980CE":{"ohlc":{"open":66.45,"high":66.45,"low":55.6,"close":59.7},"depth":{"buy":[{"quantity":850,"price":59.35,"orders":2},{"quantity":425,"price":58.6,"orders":1},{"quantity":850,"price":58.55,"orders":1},{"quantity":425,"price":57.35,"orders":1},{"quantity":425,"price":57.3,"orders":1}],"sell":[{"quantity":425,"price":60.2,"orders":1},{"quantity":425,"price":60.25,"orders":1},{"quantity":425,"price":60.55,"orders":1},{"quantity":425,"price":60.85,"orders":1},{"quantity":425,"price":61.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|111512","symbol":"LUPIN25JUN1980CE","last_price":59.7,"volume":108375,"average_price":59.88,"oi":116025.0,"net_change":-3.75,"total_buy_quantity":53125.0,"total_sell_quantity":58650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.5,"last_trade_time":"1749463172801","oi_day_high":123675.0,"oi_day_low":92650.0},"NSE_FO:PRESTIGE25JUN1500PE":{"ohlc":{"open":5.6,"high":6.2,"low":3.8,"close":4.4},"depth":{"buy":[{"quantity":1300,"price":4.15,"orders":4},{"quantity":325,"price":4.1,"orders":1},{"quantity":650,"price":4.05,"orders":2},{"quantity":650,"price":4.0,"orders":2},{"quantity":325,"price":3.95,"orders":1}],"sell":[{"quantity":650,"price":4.4,"orders":2},{"quantity":650,"price":4.45,"orders":2},{"quantity":1300,"price":4.5,"orders":4},{"quantity":975,"price":4.55,"orders":3},{"quantity":975,"price":4.6,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|123885","symbol":"PRESTIGE25JUN1500PE","last_price":4.4,"volume":77350,"average_price":4.93,"oi":99775.0,"net_change":-0.7,"total_buy_quantity":97175.0,"total_sell_quantity":68250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1749463188416","oi_day_high":103025.0,"oi_day_low":96200.0},"NSE_FO:JSWSTEEL25JUN1010PE":{"ohlc":{"open":23.45,"high":25.05,"low":18.65,"close":22.6},"depth":{"buy":[{"quantity":3375,"price":22.25,"orders":3},{"quantity":2025,"price":22.2,"orders":1},{"quantity":2700,"price":22.15,"orders":2},{"quantity":675,"price":22.1,"orders":1},{"quantity":1350,"price":22.05,"orders":2}],"sell":[{"quantity":675,"price":22.45,"orders":1},{"quantity":675,"price":22.5,"orders":1},{"quantity":675,"price":22.55,"orders":1},{"quantity":675,"price":22.6,"orders":1},{"quantity":1350,"price":22.65,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|106766","symbol":"JSWSTEEL25JUN1010PE","last_price":22.6,"volume":599400,"average_price":22.0,"oi":197100.0,"net_change":-1.15,"total_buy_quantity":277425.0,"total_sell_quantity":137700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.75,"last_trade_time":"1749463144920","oi_day_high":203850.0,"oi_day_low":159975.0},"NSE_FO:HDFCAMC25JUN4760CE":{"ohlc":{"open":375.0,"high":432.9,"low":346.05,"close":432.9},"depth":{"buy":[{"quantity":450,"price":404.3,"orders":1},{"quantity":600,"price":404.25,"orders":1},{"quantity":150,"price":404.15,"orders":1},{"quantity":300,"price":404.1,"orders":1},{"quantity":450,"price":403.5,"orders":1}],"sell":[{"quantity":150,"price":433.85,"orders":1},{"quantity":300,"price":433.9,"orders":1},{"quantity":150,"price":433.95,"orders":1},{"quantity":150,"price":434.0,"orders":1},{"quantity":150,"price":434.25,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|94611","symbol":"HDFCAMC25JUN4760CE","last_price":432.9,"volume":3750,"average_price":382.3,"oi":36600.0,"net_change":121.05,"total_buy_quantity":13200.0,"total_sell_quantity":9000.0,"lower_circuit_limit":62.35,"upper_circuit_limit":561.35,"last_trade_time":"1749463009339","oi_day_high":36900.0,"oi_day_low":36450.0},"NSE_FO:GRANULES25JUN540PE":{"ohlc":{"open":18.7,"high":19.55,"low":14.55,"close":15.45},"depth":{"buy":[{"quantity":1000,"price":15.15,"orders":1},{"quantity":1000,"price":15.1,"orders":1},{"quantity":1000,"price":14.95,"orders":1},{"quantity":1000,"price":13.75,"orders":1},{"quantity":1000,"price":13.7,"orders":1}],"sell":[{"quantity":1000,"price":15.35,"orders":1},{"quantity":2000,"price":15.4,"orders":2},{"quantity":1000,"price":15.45,"orders":1},{"quantity":2000,"price":15.55,"orders":1},{"quantity":1000,"price":15.6,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|91153","symbol":"GRANULES25JUN540PE","last_price":15.45,"volume":177000,"average_price":16.58,"oi":231000.0,"net_change":-3.85,"total_buy_quantity":149000.0,"total_sell_quantity":159000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.5,"last_trade_time":"1749463107187","oi_day_high":234000.0,"oi_day_low":220000.0},"NSE_FO:AARTIIND25JUN480CE":{"ohlc":{"open":15.8,"high":19.9,"low":15.05,"close":17.75},"depth":{"buy":[{"quantity":2000,"price":17.75,"orders":2},{"quantity":3000,"price":17.6,"orders":3},{"quantity":2000,"price":17.55,"orders":2},{"quantity":5000,"price":17.5,"orders":3},{"quantity":1000,"price":17.45,"orders":1}],"sell":[{"quantity":1000,"price":17.95,"orders":1},{"quantity":2000,"price":18.0,"orders":2},{"quantity":1000,"price":18.05,"orders":1},{"quantity":50000,"price":18.1,"orders":3},{"quantity":1000,"price":18.15,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|65082","symbol":"AARTIIND25JUN480CE","last_price":17.75,"volume":3712000,"average_price":18.08,"oi":1395000.0,"net_change":3.05,"total_buy_quantity":173000.0,"total_sell_quantity":374000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1749463182772","oi_day_high":1411000.0,"oi_day_low":839000.0},"NSE_FO:MANAPPURAM25JUN230PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":15000,"price":0.1,"orders":2},{"quantity":105000,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":0.15,"orders":1},{"quantity":48000,"price":0.2,"orders":2},{"quantity":30000,"price":0.25,"orders":1},{"quantity":18000,"price":0.3,"orders":3},{"quantity":3000,"price":0.35,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|117333","symbol":"MANAPPURAM25JUN230PE","last_price":0.15,"volume":342000,"average_price":0.08,"oi":6399000.0,"net_change":-0.35,"total_buy_quantity":120000.0,"total_sell_quantity":1020000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1749463185944","oi_day_high":6627000.0,"oi_day_low":6399000.0},"NSE_FO:BALKRISIND25JUN2480PE":{"ohlc":{"open":45.55,"high":45.55,"low":38.5,"close":38.8},"depth":{"buy":[{"quantity":300,"price":38.5,"orders":1},{"quantity":300,"price":38.45,"orders":1},{"quantity":300,"price":38.35,"orders":1},{"quantity":300,"price":38.3,"orders":1},{"quantity":300,"price":38.25,"orders":1}],"sell":[{"quantity":300,"price":42.9,"orders":1},{"quantity":300,"price":42.95,"orders":1},{"quantity":300,"price":43.05,"orders":1},{"quantity":600,"price":43.15,"orders":1},{"quantity":300,"price":43.3,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|73091","symbol":"BALKRISIND25JUN2480PE","last_price":38.8,"volume":10500,"average_price":41.17,"oi":8400.0,"net_change":-8.2,"total_buy_quantity":34800.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.45,"last_trade_time":"1749461255275","oi_day_high":8700.0,"oi_day_low":8100.0},"NSE_FO:ONGC25JUN242.5PE":{"ohlc":{"open":5.0,"high":5.75,"low":3.85,"close":4.25},"depth":{"buy":[{"quantity":11550,"price":4.15,"orders":5},{"quantity":21175,"price":4.1,"orders":8},{"quantity":21175,"price":4.05,"orders":7},{"quantity":42350,"price":4.0,"orders":9},{"quantity":23100,"price":3.95,"orders":10}],"sell":[{"quantity":21175,"price":4.25,"orders":8},{"quantity":15400,"price":4.3,"orders":7},{"quantity":19250,"price":4.35,"orders":8},{"quantity":21175,"price":4.4,"orders":10},{"quantity":5775,"price":4.45,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|118783","symbol":"ONGC25JUN242.5PE","last_price":4.25,"volume":1651650,"average_price":4.52,"oi":598675.0,"net_change":-1.65,"total_buy_quantity":488950.0,"total_sell_quantity":463925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1749463140003","oi_day_high":639100.0,"oi_day_low":498575.0},"NSE_FO:HCLTECH25JUN1660PE":{"ohlc":{"open":42.05,"high":42.05,"low":33.65,"close":36.9},"depth":{"buy":[{"quantity":350,"price":36.65,"orders":1},{"quantity":1050,"price":36.6,"orders":3},{"quantity":700,"price":36.55,"orders":2},{"quantity":350,"price":36.5,"orders":1},{"quantity":1050,"price":36.45,"orders":2}],"sell":[{"quantity":350,"price":36.85,"orders":1},{"quantity":350,"price":36.9,"orders":1},{"quantity":350,"price":36.95,"orders":1},{"quantity":700,"price":37.0,"orders":2},{"quantity":350,"price":37.05,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|94318","symbol":"HCLTECH25JUN1660PE","last_price":36.9,"volume":224700,"average_price":36.57,"oi":178500.0,"net_change":-8.0,"total_buy_quantity":187950.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.25,"upper_circuit_limit":89.55,"last_trade_time":"1749463195597","oi_day_high":179900.0,"oi_day_low":164150.0},"NSE_FO:ICICIPRULI25JUN670PE":{"ohlc":{"open":37.0,"high":41.85,"low":34.85,"close":35.9},"depth":{"buy":[{"quantity":750,"price":35.7,"orders":1},{"quantity":2250,"price":35.65,"orders":2},{"quantity":3000,"price":34.95,"orders":1},{"quantity":750,"price":34.8,"orders":1},{"quantity":750,"price":34.5,"orders":1}],"sell":[{"quantity":1500,"price":36.55,"orders":2},{"quantity":750,"price":36.6,"orders":1},{"quantity":1500,"price":36.75,"orders":1},{"quantity":750,"price":36.95,"orders":1},{"quantity":750,"price":37.05,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|101695","symbol":"ICICIPRULI25JUN670PE","last_price":35.9,"volume":29250,"average_price":37.59,"oi":63750.0,"net_change":0.6,"total_buy_quantity":70500.0,"total_sell_quantity":86250.0,"lower_circuit_limit":11.85,"upper_circuit_limit":58.75,"last_trade_time":"1749461646558","oi_day_high":67500.0,"oi_day_low":62250.0},"NSE_FO:LICHSGFIN25JUN600PE":{"ohlc":{"open":6.05,"high":7.35,"low":5.6,"close":6.6},"depth":{"buy":[{"quantity":2000,"price":6.55,"orders":2},{"quantity":2000,"price":6.5,"orders":2},{"quantity":3000,"price":6.45,"orders":3},{"quantity":3000,"price":6.4,"orders":3},{"quantity":4000,"price":6.35,"orders":3}],"sell":[{"quantity":1000,"price":6.65,"orders":1},{"quantity":3000,"price":6.7,"orders":3},{"quantity":4000,"price":6.75,"orders":3},{"quantity":1000,"price":6.8,"orders":1},{"quantity":3000,"price":6.85,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|113362","symbol":"LICHSGFIN25JUN600PE","last_price":6.6,"volume":740000,"average_price":6.55,"oi":1270000.0,"net_change":-2.2,"total_buy_quantity":269000.0,"total_sell_quantity":212000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1749463122593","oi_day_high":1276000.0,"oi_day_low":1203000.0},"NSE_FO:TVSMOTOR25JUN2800PE":{"ohlc":{"open":81.55,"high":100.0,"low":76.4,"close":84.0},"depth":{"buy":[{"quantity":700,"price":83.2,"orders":2},{"quantity":350,"price":82.6,"orders":1},{"quantity":700,"price":82.55,"orders":1},{"quantity":350,"price":81.1,"orders":1},{"quantity":700,"price":81.05,"orders":1}],"sell":[{"quantity":350,"price":84.05,"orders":1},{"quantity":700,"price":85.45,"orders":1},{"quantity":700,"price":86.95,"orders":1},{"quantity":3500,"price":94.2,"orders":1},{"quantity":1400,"price":94.55,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|145185","symbol":"TVSMOTOR25JUN2800PE","last_price":84.0,"volume":47950,"average_price":88.28,"oi":142800.0,"net_change":-1.55,"total_buy_quantity":28350.0,"total_sell_quantity":33600.0,"lower_circuit_limit":2.1,"upper_circuit_limit":169.0,"last_trade_time":"1749462939033","oi_day_high":143150.0,"oi_day_low":138950.0},"NSE_FO:MOTHERSON25JUN152.5CE":{"ohlc":{"open":8.0,"high":10.1,"low":7.95,"close":9.75},"depth":{"buy":[{"quantity":7100,"price":9.55,"orders":2},{"quantity":7100,"price":9.5,"orders":2},{"quantity":3550,"price":9.4,"orders":1},{"quantity":3550,"price":9.3,"orders":1},{"quantity":3550,"price":9.25,"orders":1}],"sell":[{"quantity":3550,"price":9.7,"orders":1},{"quantity":17750,"price":9.75,"orders":4},{"quantity":7100,"price":9.8,"orders":2},{"quantity":14200,"price":9.85,"orders":3},{"quantity":3550,"price":9.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|114311","symbol":"MOTHERSON25JUN152.5CE","last_price":9.75,"volume":979800,"average_price":8.96,"oi":653200.0,"net_change":2.35,"total_buy_quantity":358550.0,"total_sell_quantity":294650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1749463141176","oi_day_high":738400.0,"oi_day_low":649650.0},"NSE_FO:ULTRACEMCO25JUN11300CE":{"ohlc":{"open":216.95,"high":249.75,"low":172.4,"close":194.1},"depth":{"buy":[{"quantity":50,"price":194.25,"orders":1},{"quantity":50,"price":194.2,"orders":1},{"quantity":50,"price":194.05,"orders":1},{"quantity":150,"price":194.0,"orders":3},{"quantity":150,"price":193.35,"orders":1}],"sell":[{"quantity":50,"price":194.95,"orders":1},{"quantity":250,"price":195.0,"orders":1},{"quantity":50,"price":195.6,"orders":1},{"quantity":150,"price":195.9,"orders":3},{"quantity":50,"price":195.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|133739","symbol":"ULTRACEMCO25JUN11300CE","last_price":194.1,"volume":158350,"average_price":191.8,"oi":57400.0,"net_change":-3.65,"total_buy_quantity":13800.0,"total_sell_quantity":18800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":449.35,"last_trade_time":"1749463195926","oi_day_high":66850.0,"oi_day_low":43850.0},"NSE_FO:CROMPTON25JUN360PE":{"ohlc":{"open":10.55,"high":11.45,"low":9.7,"close":10.35},"depth":{"buy":[{"quantity":3600,"price":10.35,"orders":2},{"quantity":3600,"price":10.3,"orders":2},{"quantity":7200,"price":10.25,"orders":3},{"quantity":5400,"price":10.2,"orders":1},{"quantity":7200,"price":10.15,"orders":2}],"sell":[{"quantity":1800,"price":10.5,"orders":1},{"quantity":1800,"price":10.55,"orders":1},{"quantity":7200,"price":10.6,"orders":2},{"quantity":1800,"price":10.65,"orders":1},{"quantity":7200,"price":10.7,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|83564","symbol":"CROMPTON25JUN360PE","last_price":10.35,"volume":280800,"average_price":10.61,"oi":495000.0,"net_change":-2.15,"total_buy_quantity":225000.0,"total_sell_quantity":208800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1749463065757","oi_day_high":509400.0,"oi_day_low":477000.0},"NSE_FO:HINDPETRO25JUN415PE":{"ohlc":{"open":15.1,"high":15.1,"low":13.3,"close":14.2},"depth":{"buy":[{"quantity":4050,"price":14.05,"orders":2},{"quantity":2025,"price":14.0,"orders":1},{"quantity":2025,"price":13.95,"orders":1},{"quantity":6075,"price":13.85,"orders":2},{"quantity":2025,"price":13.8,"orders":1}],"sell":[{"quantity":4050,"price":14.2,"orders":2},{"quantity":4050,"price":14.25,"orders":2},{"quantity":2025,"price":14.3,"orders":1},{"quantity":4050,"price":14.35,"orders":1},{"quantity":2025,"price":14.45,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|97489","symbol":"HINDPETRO25JUN415PE","last_price":14.2,"volume":168075,"average_price":13.96,"oi":261225.0,"net_change":-0.4,"total_buy_quantity":212625.0,"total_sell_quantity":210600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1749463083203","oi_day_high":273375.0,"oi_day_low":253125.0},"NSE_FO:DIXON25JUN14750CE":{"ohlc":{"open":594.95,"high":622.7,"low":535.6,"close":565.45},"depth":{"buy":[{"quantity":50,"price":562.05,"orders":1},{"quantity":50,"price":562.0,"orders":1},{"quantity":150,"price":560.05,"orders":2},{"quantity":50,"price":559.0,"orders":1},{"quantity":50,"price":558.95,"orders":1}],"sell":[{"quantity":50,"price":567.0,"orders":1},{"quantity":50,"price":567.05,"orders":1},{"quantity":50,"price":567.95,"orders":1},{"quantity":50,"price":568.0,"orders":1},{"quantity":50,"price":569.85,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|88135","symbol":"DIXON25JUN14750CE","last_price":565.45,"volume":124550,"average_price":575.64,"oi":81700.0,"net_change":-8.45,"total_buy_quantity":4500.0,"total_sell_quantity":13250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1237.75,"last_trade_time":"1749463169149","oi_day_high":86850.0,"oi_day_low":76600.0},"NSE_FO:SUNPHARMA25JUN1700CE":{"ohlc":{"open":26.85,"high":34.9,"low":23.5,"close":32.7},"depth":{"buy":[{"quantity":2450,"price":32.7,"orders":2},{"quantity":700,"price":32.6,"orders":2},{"quantity":1050,"price":32.55,"orders":3},{"quantity":14700,"price":32.5,"orders":3},{"quantity":350,"price":32.45,"orders":1}],"sell":[{"quantity":1400,"price":32.8,"orders":1},{"quantity":350,"price":32.9,"orders":1},{"quantity":350,"price":32.95,"orders":1},{"quantity":3150,"price":33.0,"orders":7},{"quantity":700,"price":33.05,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|127662","symbol":"SUNPHARMA25JUN1700CE","last_price":32.7,"volume":2419200,"average_price":29.72,"oi":1890350.0,"net_change":4.65,"total_buy_quantity":389550.0,"total_sell_quantity":259000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.05,"last_trade_time":"1749463195138","oi_day_high":1905750.0,"oi_day_low":1653400.0},"NSE_FO:ADANIGREEN25JUN1020CE":{"ohlc":{"open":38.95,"high":53.1,"low":37.0,"close":45.75},"depth":{"buy":[{"quantity":375,"price":45.9,"orders":1},{"quantity":1125,"price":45.85,"orders":3},{"quantity":750,"price":45.8,"orders":2},{"quantity":750,"price":45.7,"orders":2},{"quantity":750,"price":45.65,"orders":2}],"sell":[{"quantity":375,"price":46.45,"orders":1},{"quantity":750,"price":46.5,"orders":1},{"quantity":375,"price":46.55,"orders":1},{"quantity":375,"price":46.6,"orders":1},{"quantity":1875,"price":46.65,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|59736","symbol":"ADANIGREEN25JUN1020CE","last_price":45.75,"volume":1904625,"average_price":44.88,"oi":1317750.0,"net_change":8.95,"total_buy_quantity":119625.0,"total_sell_quantity":147375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.95,"last_trade_time":"1749463195146","oi_day_high":1365375.0,"oi_day_low":1298250.0},"NSE_FO:TITAN25JUN3580PE":{"ohlc":{"open":77.3,"high":99.15,"low":68.05,"close":87.8},"depth":{"buy":[{"quantity":175,"price":87.95,"orders":1},{"quantity":175,"price":87.9,"orders":1},{"quantity":175,"price":87.45,"orders":1},{"quantity":175,"price":87.25,"orders":1},{"quantity":525,"price":87.05,"orders":2}],"sell":[{"quantity":175,"price":88.55,"orders":1},{"quantity":350,"price":89.55,"orders":2},{"quantity":175,"price":89.6,"orders":1},{"quantity":350,"price":89.95,"orders":1},{"quantity":350,"price":91.25,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|132223","symbol":"TITAN25JUN3580PE","last_price":87.8,"volume":73325,"average_price":84.42,"oi":32025.0,"net_change":12.45,"total_buy_quantity":15925.0,"total_sell_quantity":22575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":152.35,"last_trade_time":"1749463054269","oi_day_high":32550.0,"oi_day_low":25200.0},"NSE_FO:DABUR25JUN480CE":{"ohlc":{"open":11.2,"high":12.7,"low":10.45,"close":12.6},"depth":{"buy":[{"quantity":5000,"price":12.5,"orders":4},{"quantity":2500,"price":12.45,"orders":2},{"quantity":3750,"price":12.4,"orders":3},{"quantity":3750,"price":12.35,"orders":3},{"quantity":2500,"price":12.3,"orders":2}],"sell":[{"quantity":7500,"price":12.6,"orders":2},{"quantity":1250,"price":12.65,"orders":1},{"quantity":2500,"price":12.7,"orders":2},{"quantity":1250,"price":12.75,"orders":1},{"quantity":2500,"price":12.8,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|84508","symbol":"DABUR25JUN480CE","last_price":12.6,"volume":841250,"average_price":11.66,"oi":590000.0,"net_change":1.4,"total_buy_quantity":232500.0,"total_sell_quantity":177500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1749463187302","oi_day_high":646250.0,"oi_day_low":590000.0},"NSE_FO:FEDERALBNK25JUN200PE":{"ohlc":{"open":1.55,"high":1.65,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":155000,"price":0.9,"orders":17},{"quantity":200000,"price":0.85,"orders":10},{"quantity":235000,"price":0.8,"orders":13},{"quantity":145000,"price":0.75,"orders":7},{"quantity":255000,"price":0.7,"orders":10}],"sell":[{"quantity":75000,"price":0.95,"orders":7},{"quantity":135000,"price":1.0,"orders":12},{"quantity":180000,"price":1.05,"orders":13},{"quantity":170000,"price":1.1,"orders":12},{"quantity":115000,"price":1.15,"orders":8}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|89074","symbol":"FEDERALBNK25JUN200PE","last_price":0.9,"volume":3720000,"average_price":1.1,"oi":4630000.0,"net_change":-0.8,"total_buy_quantity":2765000.0,"total_sell_quantity":1955000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1749463172923","oi_day_high":4725000.0,"oi_day_low":4170000.0},"NSE_FO:SOLARINDS25JUN16250CE":{"ohlc":{"open":701.35,"high":996.0,"low":701.05,"close":880.0},"depth":{"buy":[{"quantity":75,"price":840.3,"orders":1},{"quantity":75,"price":840.25,"orders":1},{"quantity":75,"price":840.1,"orders":1},{"quantity":150,"price":840.05,"orders":1},{"quantity":75,"price":831.2,"orders":1}],"sell":[{"quantity":75,"price":879.9,"orders":1},{"quantity":150,"price":879.95,"orders":2},{"quantity":150,"price":880.0,"orders":2},{"quantity":75,"price":912.05,"orders":1},{"quantity":75,"price":912.1,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|40011","symbol":"SOLARINDS25JUN16250CE","last_price":880.0,"volume":3300,"average_price":929.12,"oi":14325.0,"net_change":193.9,"total_buy_quantity":6975.0,"total_sell_quantity":6525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1394.75,"last_trade_time":"1749462976962","oi_day_high":14400.0,"oi_day_low":13725.0},"NSE_FO:SBIN25JUN800CE":{"ohlc":{"open":27.0,"high":33.5,"low":26.4,"close":29.7},"depth":{"buy":[{"quantity":3750,"price":29.65,"orders":4},{"quantity":9000,"price":29.6,"orders":7},{"quantity":3000,"price":29.55,"orders":4},{"quantity":2250,"price":29.5,"orders":3},{"quantity":3000,"price":29.45,"orders":2}],"sell":[{"quantity":3000,"price":29.75,"orders":2},{"quantity":5250,"price":29.8,"orders":3},{"quantity":5250,"price":29.85,"orders":5},{"quantity":18000,"price":29.9,"orders":4},{"quantity":3750,"price":29.95,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|136442","symbol":"SBIN25JUN800CE","last_price":29.7,"volume":6855000,"average_price":30.58,"oi":4735500.0,"net_change":3.95,"total_buy_quantity":150000.0,"total_sell_quantity":534000.0,"lower_circuit_limit":1.5,"upper_circuit_limit":50.0,"last_trade_time":"1749463192400","oi_day_high":5238000.0,"oi_day_low":4735500.0},"NSE_FO:ACC25JUN1920CE":{"ohlc":{"open":35.0,"high":38.4,"low":29.1,"close":31.25},"depth":{"buy":[{"quantity":600,"price":31.0,"orders":2},{"quantity":600,"price":30.95,"orders":2},{"quantity":300,"price":30.9,"orders":1},{"quantity":600,"price":30.85,"orders":1},{"quantity":300,"price":30.75,"orders":1}],"sell":[{"quantity":600,"price":31.25,"orders":2},{"quantity":300,"price":31.45,"orders":1},{"quantity":300,"price":31.9,"orders":1},{"quantity":600,"price":31.95,"orders":1},{"quantity":300,"price":32.45,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|66075","symbol":"ACC25JUN1920CE","last_price":31.25,"volume":180900,"average_price":31.97,"oi":122400.0,"net_change":-3.85,"total_buy_quantity":52800.0,"total_sell_quantity":63600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.25,"last_trade_time":"1749463195149","oi_day_high":128100.0,"oi_day_low":107400.0},"NSE_FO:HINDCOPPER25JUN250PE":{"ohlc":{"open":4.1,"high":5.5,"low":3.8,"close":3.8},"depth":{"buy":[{"quantity":2650,"price":3.95,"orders":1},{"quantity":2650,"price":3.9,"orders":1},{"quantity":26500,"price":3.8,"orders":1},{"quantity":26500,"price":3.1,"orders":1},{"quantity":7950,"price":2.55,"orders":2}],"sell":[{"quantity":2650,"price":4.5,"orders":1},{"quantity":2650,"price":4.65,"orders":1},{"quantity":7950,"price":4.9,"orders":1},{"quantity":2650,"price":5.5,"orders":1},{"quantity":2650,"price":6.25,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|97449","symbol":"HINDCOPPER25JUN250PE","last_price":3.8,"volume":166950,"average_price":4.4,"oi":1688050.0,"net_change":-1.5,"total_buy_quantity":84800.0,"total_sell_quantity":45050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1749461495110","oi_day_high":1852350.0,"oi_day_low":1688050.0},"NSE_FO:NAUKRI25JUN1440CE":{"ohlc":{"open":95.55,"high":115.0,"low":95.55,"close":100.15},"depth":{"buy":[{"quantity":375,"price":100.85,"orders":1},{"quantity":375,"price":100.8,"orders":1},{"quantity":375,"price":100.45,"orders":1},{"quantity":375,"price":99.3,"orders":1},{"quantity":375,"price":99.25,"orders":1}],"sell":[{"quantity":375,"price":102.55,"orders":1},{"quantity":375,"price":102.7,"orders":1},{"quantity":375,"price":102.75,"orders":1},{"quantity":375,"price":103.2,"orders":1},{"quantity":375,"price":103.25,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|121963","symbol":"NAUKRI25JUN1440CE","last_price":100.15,"volume":18750,"average_price":106.28,"oi":60000.0,"net_change":13.15,"total_buy_quantity":41625.0,"total_sell_quantity":37875.0,"lower_circuit_limit":16.4,"upper_circuit_limit":157.6,"last_trade_time":"1749462997618","oi_day_high":62250.0,"oi_day_low":60000.0},"NSE_FO:ITC25JUN420PE":{"ohlc":{"open":5.0,"high":5.45,"low":3.95,"close":4.0},"depth":{"buy":[{"quantity":17600,"price":4.0,"orders":5},{"quantity":44800,"price":3.95,"orders":12},{"quantity":40000,"price":3.9,"orders":9},{"quantity":30400,"price":3.85,"orders":9},{"quantity":43200,"price":3.8,"orders":8}],"sell":[{"quantity":17600,"price":4.05,"orders":4},{"quantity":44800,"price":4.1,"orders":14},{"quantity":43200,"price":4.15,"orders":13},{"quantity":48000,"price":4.2,"orders":16},{"quantity":40000,"price":4.25,"orders":12}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|108862","symbol":"ITC25JUN420PE","last_price":4.0,"volume":4870400,"average_price":4.57,"oi":5484800.0,"net_change":-1.35,"total_buy_quantity":732800.0,"total_sell_quantity":852800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1749463196684","oi_day_high":5502400.0,"oi_day_low":5232000.0},"NSE_FO:MCX25JUN6600CE":{"ohlc":{"open":1200.0,"high":1385.0,"low":1200.0,"close":1364.95},"depth":{"buy":[{"quantity":300,"price":1352.0,"orders":3},{"quantity":200,"price":1351.95,"orders":2},{"quantity":200,"price":1351.9,"orders":2},{"quantity":200,"price":1351.85,"orders":2},{"quantity":100,"price":1351.65,"orders":1}],"sell":[{"quantity":100,"price":1378.65,"orders":1},{"quantity":100,"price":1378.7,"orders":1},{"quantity":400,"price":1403.85,"orders":1},{"quantity":1000,"price":1417.8,"orders":1},{"quantity":500,"price":1423.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|118873","symbol":"MCX25JUN6600CE","last_price":1364.95,"volume":2700,"average_price":1288.15,"oi":23900.0,"net_change":459.95,"total_buy_quantity":7300.0,"total_sell_quantity":7600.0,"lower_circuit_limit":399.6,"upper_circuit_limit":2004.05,"last_trade_time":"1749458730845","oi_day_high":24900.0,"oi_day_low":23900.0},"NSE_FO:LODHA25JUN1460PE":{"ohlc":{"open":23.05,"high":29.9,"low":21.35,"close":24.5},"depth":{"buy":[{"quantity":450,"price":23.7,"orders":1},{"quantity":900,"price":23.65,"orders":1},{"quantity":900,"price":23.25,"orders":1},{"quantity":900,"price":22.85,"orders":1},{"quantity":11700,"price":22.05,"orders":1}],"sell":[{"quantity":450,"price":24.4,"orders":1},{"quantity":450,"price":24.45,"orders":1},{"quantity":900,"price":25.55,"orders":1},{"quantity":900,"price":25.95,"orders":1},{"quantity":1350,"price":28.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|109951","symbol":"LODHA25JUN1460PE","last_price":24.5,"volume":84150,"average_price":24.58,"oi":92250.0,"net_change":0.1,"total_buy_quantity":149400.0,"total_sell_quantity":74700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.55,"last_trade_time":"1749462884237","oi_day_high":98100.0,"oi_day_low":83250.0},"NSE_FO:HFCL25JUN88CE":{"ohlc":{"open":6.0,"high":6.55,"low":5.5,"close":6.15},"depth":{"buy":[{"quantity":8300,"price":6.15,"orders":2},{"quantity":4150,"price":6.1,"orders":1},{"quantity":16600,"price":6.05,"orders":2},{"quantity":29050,"price":5.8,"orders":2},{"quantity":62250,"price":5.75,"orders":2}],"sell":[{"quantity":20750,"price":6.3,"orders":4},{"quantity":20750,"price":6.35,"orders":3},{"quantity":12450,"price":6.4,"orders":2},{"quantity":16600,"price":6.45,"orders":2},{"quantity":24900,"price":6.5,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|96842","symbol":"HFCL25JUN88CE","last_price":6.15,"volume":410850,"average_price":6.26,"oi":556100.0,"net_change":0.25,"total_buy_quantity":427450.0,"total_sell_quantity":763600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1749462388141","oi_day_high":605900.0,"oi_day_low":485550.0},"NSE_FO:EXIDEIND25JUN390CE":{"ohlc":{"open":14.2,"high":18.9,"low":12.45,"close":18.85},"depth":{"buy":[{"quantity":1800,"price":18.7,"orders":1},{"quantity":3600,"price":18.65,"orders":2},{"quantity":5400,"price":18.6,"orders":3},{"quantity":9000,"price":18.55,"orders":4},{"quantity":1800,"price":18.5,"orders":1}],"sell":[{"quantity":3600,"price":18.85,"orders":2},{"quantity":3600,"price":18.9,"orders":2},{"quantity":3600,"price":18.95,"orders":2},{"quantity":7200,"price":19.0,"orders":3},{"quantity":1800,"price":19.1,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|88767","symbol":"EXIDEIND25JUN390CE","last_price":18.85,"volume":3610800,"average_price":15.98,"oi":1020600.0,"net_change":5.8,"total_buy_quantity":277200.0,"total_sell_quantity":302400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1749463194193","oi_day_high":1350000.0,"oi_day_low":1020600.0},"NSE_FO:SHREECEM25JUN30000CE":{"ohlc":{"open":331.95,"high":455.05,"low":260.0,"close":417.95},"depth":{"buy":[{"quantity":25,"price":409.05,"orders":1},{"quantity":50,"price":409.0,"orders":1},{"quantity":25,"price":408.65,"orders":1},{"quantity":50,"price":405.2,"orders":1},{"quantity":50,"price":403.5,"orders":1}],"sell":[{"quantity":25,"price":419.95,"orders":1},{"quantity":75,"price":420.0,"orders":1},{"quantity":25,"price":429.9,"orders":1},{"quantity":50,"price":429.95,"orders":1},{"quantity":25,"price":430.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|136776","symbol":"SHREECEM25JUN30000CE","last_price":417.95,"volume":21875,"average_price":364.31,"oi":8650.0,"net_change":28.35,"total_buy_quantity":5050.0,"total_sell_quantity":2425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":957.2,"last_trade_time":"1749463195144","oi_day_high":9725.0,"oi_day_low":8650.0},"NSE_FO:ALKEM25JUN5300PE":{"ohlc":{"open":418.55,"high":418.55,"low":418.55,"close":418.55},"depth":{"buy":[{"quantity":700,"price":400.55,"orders":2},{"quantity":100,"price":400.5,"orders":1},{"quantity":400,"price":400.35,"orders":1},{"quantity":1000,"price":394.0,"orders":1},{"quantity":500,"price":392.55,"orders":1}],"sell":[{"quantity":400,"price":434.95,"orders":2},{"quantity":100,"price":435.0,"orders":1},{"quantity":400,"price":436.3,"orders":1},{"quantity":500,"price":438.75,"orders":1},{"quantity":1000,"price":443.65,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|67346","symbol":"ALKEM25JUN5300PE","last_price":418.55,"volume":0,"average_price":0.0,"oi":9100.0,"net_change":0.0,"total_buy_quantity":7700.0,"total_sell_quantity":7400.0,"lower_circuit_limit":234.75,"upper_circuit_limit":644.75,"last_trade_time":"1749024624000","oi_day_high":9100.0,"oi_day_low":8800.0},"NSE_FO:HEROMOTOCO25JUN4350CE":{"ohlc":{"open":72.05,"high":103.45,"low":67.7,"close":91.85},"depth":{"buy":[{"quantity":150,"price":92.35,"orders":1},{"quantity":150,"price":92.3,"orders":1},{"quantity":150,"price":92.1,"orders":1},{"quantity":450,"price":92.05,"orders":2},{"quantity":150,"price":92.0,"orders":1}],"sell":[{"quantity":450,"price":94.7,"orders":3},{"quantity":150,"price":94.75,"orders":1},{"quantity":300,"price":94.8,"orders":2},{"quantity":600,"price":94.95,"orders":3},{"quantity":1200,"price":95.95,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|95992","symbol":"HEROMOTOCO25JUN4350CE","last_price":91.85,"volume":533700,"average_price":88.67,"oi":107100.0,"net_change":23.7,"total_buy_quantity":36000.0,"total_sell_quantity":28350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.35,"last_trade_time":"1749463173963","oi_day_high":136050.0,"oi_day_low":107100.0},"NSE_FO:M&M25JUN3000CE":{"ohlc":{"open":157.4,"high":167.0,"low":123.6,"close":127.5},"depth":{"buy":[{"quantity":175,"price":127.4,"orders":1},{"quantity":175,"price":127.35,"orders":1},{"quantity":175,"price":127.25,"orders":1},{"quantity":175,"price":127.2,"orders":1},{"quantity":350,"price":127.1,"orders":2}],"sell":[{"quantity":350,"price":127.9,"orders":2},{"quantity":700,"price":128.0,"orders":4},{"quantity":350,"price":128.4,"orders":2},{"quantity":175,"price":128.45,"orders":1},{"quantity":350,"price":128.5,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|116954","symbol":"M&M25JUN3000CE","last_price":127.5,"volume":241500,"average_price":136.52,"oi":328825.0,"net_change":-19.05,"total_buy_quantity":22400.0,"total_sell_quantity":30275.0,"lower_circuit_limit":22.45,"upper_circuit_limit":270.65,"last_trade_time":"1749463168068","oi_day_high":336875.0,"oi_day_low":324625.0},"NSE_FO:RECLTD25JUN410PE":{"ohlc":{"open":6.9,"high":7.65,"low":4.25,"close":4.7},"depth":{"buy":[{"quantity":8000,"price":4.6,"orders":6},{"quantity":15000,"price":4.55,"orders":10},{"quantity":12000,"price":4.5,"orders":6},{"quantity":18000,"price":4.45,"orders":7},{"quantity":16000,"price":4.4,"orders":6}],"sell":[{"quantity":1000,"price":4.65,"orders":1},{"quantity":14000,"price":4.7,"orders":10},{"quantity":12000,"price":4.75,"orders":10},{"quantity":10000,"price":4.8,"orders":6},{"quantity":13000,"price":4.85,"orders":8}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|124184","symbol":"RECLTD25JUN410PE","last_price":4.7,"volume":3497000,"average_price":5.47,"oi":2544000.0,"net_change":-3.9,"total_buy_quantity":504000.0,"total_sell_quantity":389000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1749463166041","oi_day_high":2599000.0,"oi_day_low":2473000.0},"NSE_FO:HINDUNILVR25JUN2360CE":{"ohlc":{"open":44.55,"high":49.5,"low":40.45,"close":46.9},"depth":{"buy":[{"quantity":300,"price":46.8,"orders":1},{"quantity":300,"price":46.75,"orders":1},{"quantity":300,"price":46.7,"orders":1},{"quantity":300,"price":46.65,"orders":1},{"quantity":600,"price":46.6,"orders":2}],"sell":[{"quantity":600,"price":47.1,"orders":2},{"quantity":600,"price":47.15,"orders":2},{"quantity":600,"price":47.2,"orders":2},{"quantity":900,"price":47.25,"orders":3},{"quantity":300,"price":47.3,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|98317","symbol":"HINDUNILVR25JUN2360CE","last_price":46.9,"volume":471300,"average_price":45.58,"oi":663900.0,"net_change":3.05,"total_buy_quantity":41100.0,"total_sell_quantity":72600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.5,"last_trade_time":"1749463188570","oi_day_high":673800.0,"oi_day_low":610500.0},"NSE_FO:BEL25JUN385CE":{"ohlc":{"open":15.2,"high":16.6,"low":14.8,"close":15.05},"depth":{"buy":[{"quantity":17100,"price":15.0,"orders":6},{"quantity":14250,"price":14.95,"orders":5},{"quantity":14250,"price":14.9,"orders":4},{"quantity":8550,"price":14.85,"orders":2},{"quantity":8550,"price":14.8,"orders":3}],"sell":[{"quantity":2850,"price":15.05,"orders":1},{"quantity":8550,"price":15.1,"orders":3},{"quantity":11400,"price":15.15,"orders":4},{"quantity":11400,"price":15.2,"orders":4},{"quantity":8550,"price":15.25,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|73648","symbol":"BEL25JUN385CE","last_price":15.05,"volume":1484850,"average_price":15.5,"oi":2698950.0,"net_change":0.6,"total_buy_quantity":361950.0,"total_sell_quantity":621300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1749463164047","oi_day_high":2764500.0,"oi_day_low":2596350.0},"NSE_FO:APLAPOLLO25JUN1820CE":{"ohlc":{"open":107.25,"high":109.65,"low":90.15,"close":90.15},"depth":{"buy":[{"quantity":3500,"price":82.6,"orders":4},{"quantity":1400,"price":82.55,"orders":1},{"quantity":2100,"price":81.6,"orders":2},{"quantity":350,"price":81.45,"orders":1},{"quantity":1050,"price":80.65,"orders":1}],"sell":[{"quantity":700,"price":89.3,"orders":2},{"quantity":350,"price":89.35,"orders":1},{"quantity":350,"price":89.6,"orders":1},{"quantity":700,"price":94.65,"orders":1},{"quantity":1400,"price":94.7,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|63506","symbol":"APLAPOLLO25JUN1820CE","last_price":90.15,"volume":5950,"average_price":102.79,"oi":19600.0,"net_change":-22.65,"total_buy_quantity":35700.0,"total_sell_quantity":34300.0,"lower_circuit_limit":25.25,"upper_circuit_limit":200.35,"last_trade_time":"1749454755583","oi_day_high":21700.0,"oi_day_low":19600.0},"NSE_FO:ZYDUSLIFE25JUN920CE":{"ohlc":{"open":48.9,"high":60.55,"low":48.9,"close":59.55},"depth":{"buy":[{"quantity":900,"price":59.35,"orders":1},{"quantity":1800,"price":59.3,"orders":2},{"quantity":900,"price":59.0,"orders":1},{"quantity":900,"price":58.65,"orders":1},{"quantity":900,"price":58.6,"orders":1}],"sell":[{"quantity":900,"price":59.95,"orders":1},{"quantity":900,"price":60.0,"orders":1},{"quantity":900,"price":60.1,"orders":1},{"quantity":900,"price":60.3,"orders":1},{"quantity":900,"price":60.7,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|146550","symbol":"ZYDUSLIFE25JUN920CE","last_price":59.55,"volume":35100,"average_price":57.14,"oi":66600.0,"net_change":9.25,"total_buy_quantity":96300.0,"total_sell_quantity":79200.0,"lower_circuit_limit":13.9,"upper_circuit_limit":86.7,"last_trade_time":"1749462469943","oi_day_high":78300.0,"oi_day_low":66600.0},"NSE_FO:PFC25JUN410PE":{"ohlc":{"open":6.4,"high":6.85,"low":4.15,"close":4.25},"depth":{"buy":[{"quantity":9100,"price":4.15,"orders":7},{"quantity":20800,"price":4.1,"orders":8},{"quantity":14300,"price":4.05,"orders":5},{"quantity":31200,"price":4.0,"orders":8},{"quantity":13000,"price":3.95,"orders":5}],"sell":[{"quantity":5200,"price":4.2,"orders":4},{"quantity":18200,"price":4.25,"orders":10},{"quantity":14300,"price":4.3,"orders":7},{"quantity":15600,"price":4.35,"orders":6},{"quantity":11700,"price":4.4,"orders":6}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|120805","symbol":"PFC25JUN410PE","last_price":4.25,"volume":3428100,"average_price":5.14,"oi":2399800.0,"net_change":-3.9,"total_buy_quantity":422500.0,"total_sell_quantity":466700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1749463140004","oi_day_high":2464800.0,"oi_day_low":2302300.0},"NSE_FO:OBEROIRLTY25JUN1740CE":{"ohlc":{"open":165.0,"high":165.0,"low":132.9,"close":143.45},"depth":{"buy":[{"quantity":350,"price":142.0,"orders":1},{"quantity":350,"price":141.95,"orders":1},{"quantity":350,"price":141.9,"orders":1},{"quantity":350,"price":141.75,"orders":1},{"quantity":350,"price":140.55,"orders":1}],"sell":[{"quantity":1400,"price":148.0,"orders":1},{"quantity":350,"price":148.05,"orders":1},{"quantity":350,"price":148.15,"orders":1},{"quantity":350,"price":148.45,"orders":1},{"quantity":1400,"price":152.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|118016","symbol":"OBEROIRLTY25JUN1740CE","last_price":143.45,"volume":11900,"average_price":143.41,"oi":45150.0,"net_change":-20.55,"total_buy_quantity":37100.0,"total_sell_quantity":31850.0,"lower_circuit_limit":53.15,"upper_circuit_limit":274.85,"last_trade_time":"1749461158048","oi_day_high":46900.0,"oi_day_low":44450.0},"NSE_FO:ASHOKLEY25JUN240CE":{"ohlc":{"open":8.0,"high":8.75,"low":7.1,"close":7.8},"depth":{"buy":[{"quantity":5000,"price":7.7,"orders":2},{"quantity":10000,"price":7.65,"orders":3},{"quantity":2500,"price":7.6,"orders":1},{"quantity":7500,"price":7.55,"orders":2},{"quantity":5000,"price":7.5,"orders":2}],"sell":[{"quantity":7500,"price":7.85,"orders":3},{"quantity":7500,"price":7.9,"orders":3},{"quantity":15000,"price":7.95,"orders":4},{"quantity":15000,"price":8.0,"orders":5},{"quantity":2500,"price":8.1,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|68879","symbol":"ASHOKLEY25JUN240CE","last_price":7.8,"volume":3287500,"average_price":7.88,"oi":2905000.0,"net_change":0.4,"total_buy_quantity":380000.0,"total_sell_quantity":752500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1749463179236","oi_day_high":3110000.0,"oi_day_low":2905000.0},"NSE_FO:IRCTC25JUN770PE":{"ohlc":{"open":10.1,"high":10.45,"low":6.8,"close":7.9},"depth":{"buy":[{"quantity":875,"price":7.85,"orders":1},{"quantity":875,"price":7.8,"orders":1},{"quantity":5250,"price":7.75,"orders":5},{"quantity":875,"price":7.7,"orders":1},{"quantity":1750,"price":7.65,"orders":2}],"sell":[{"quantity":3500,"price":8.0,"orders":4},{"quantity":5250,"price":8.05,"orders":5},{"quantity":3500,"price":8.1,"orders":4},{"quantity":3500,"price":8.15,"orders":3},{"quantity":875,"price":8.2,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|104228","symbol":"IRCTC25JUN770PE","last_price":7.9,"volume":587125,"average_price":8.03,"oi":463750.0,"net_change":-3.25,"total_buy_quantity":346500.0,"total_sell_quantity":153125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1749463183346","oi_day_high":491750.0,"oi_day_low":434000.0},"NSE_FO:JSL25JUN670PE":{"ohlc":{"open":8.8,"high":9.9,"low":4.0,"close":4.85},"depth":{"buy":[{"quantity":775,"price":4.6,"orders":1},{"quantity":1550,"price":4.55,"orders":2},{"quantity":1550,"price":4.5,"orders":2},{"quantity":3100,"price":4.45,"orders":3},{"quantity":3100,"price":4.4,"orders":2}],"sell":[{"quantity":2325,"price":4.95,"orders":3},{"quantity":1550,"price":5.0,"orders":2},{"quantity":3100,"price":5.05,"orders":4},{"quantity":1550,"price":5.1,"orders":2},{"quantity":2325,"price":5.15,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|106186","symbol":"JSL25JUN670PE","last_price":4.85,"volume":346425,"average_price":5.41,"oi":77500.0,"net_change":-6.1,"total_buy_quantity":192200.0,"total_sell_quantity":186775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1749463187886","oi_day_high":107725.0,"oi_day_low":37200.0},"NSE_FO:TORNTPHARM25JUN3150CE":{"ohlc":{"open":62.45,"high":78.8,"low":60.0,"close":78.0},"depth":{"buy":[{"quantity":500,"price":76.95,"orders":2},{"quantity":250,"price":76.9,"orders":1},{"quantity":250,"price":76.85,"orders":1},{"quantity":250,"price":76.6,"orders":1},{"quantity":250,"price":76.5,"orders":1}],"sell":[{"quantity":250,"price":79.5,"orders":1},{"quantity":250,"price":79.55,"orders":1},{"quantity":250,"price":79.7,"orders":1},{"quantity":250,"price":79.8,"orders":1},{"quantity":250,"price":79.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|132673","symbol":"TORNTPHARM25JUN3150CE","last_price":78.0,"volume":73500,"average_price":69.65,"oi":46250.0,"net_change":13.55,"total_buy_quantity":19000.0,"total_sell_quantity":21500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.1,"last_trade_time":"1749462993386","oi_day_high":54500.0,"oi_day_low":46250.0},"NSE_FO:UPL25JUN630CE":{"ohlc":{"open":26.85,"high":27.25,"low":19.0,"close":19.85},"depth":{"buy":[{"quantity":1355,"price":19.75,"orders":1},{"quantity":2710,"price":19.7,"orders":2},{"quantity":5420,"price":19.65,"orders":3},{"quantity":1355,"price":19.6,"orders":1},{"quantity":1355,"price":19.5,"orders":1}],"sell":[{"quantity":1355,"price":19.95,"orders":1},{"quantity":4065,"price":20.0,"orders":2},{"quantity":2710,"price":20.05,"orders":2},{"quantity":1355,"price":20.1,"orders":1},{"quantity":1355,"price":20.15,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|134610","symbol":"UPL25JUN630CE","last_price":19.85,"volume":597555,"average_price":21.08,"oi":1630065.0,"net_change":-3.1,"total_buy_quantity":146340.0,"total_sell_quantity":139565.0,"lower_circuit_limit":0.7,"upper_circuit_limit":45.2,"last_trade_time":"1749463181452","oi_day_high":1632775.0,"oi_day_low":1583995.0},"NSE_FO:MAXHEALTH25JUN1140CE":{"ohlc":{"open":54.95,"high":72.85,"low":54.25,"close":69.05},"depth":{"buy":[{"quantity":525,"price":67.65,"orders":1},{"quantity":525,"price":67.6,"orders":1},{"quantity":1050,"price":67.0,"orders":2},{"quantity":525,"price":66.95,"orders":1},{"quantity":525,"price":66.7,"orders":1}],"sell":[{"quantity":525,"price":69.0,"orders":1},{"quantity":525,"price":69.15,"orders":1},{"quantity":525,"price":69.2,"orders":1},{"quantity":1050,"price":69.25,"orders":1},{"quantity":525,"price":70.4,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|113212","symbol":"MAXHEALTH25JUN1140CE","last_price":69.05,"volume":97125,"average_price":62.46,"oi":49350.0,"net_change":16.5,"total_buy_quantity":57225.0,"total_sell_quantity":20475.0,"lower_circuit_limit":0.75,"upper_circuit_limit":104.35,"last_trade_time":"1749463068841","oi_day_high":61950.0,"oi_day_low":49350.0},"NSE_FO:BIOCON25JUN335PE":{"ohlc":{"open":9.15,"high":9.6,"low":5.5,"close":6.55},"depth":{"buy":[{"quantity":5000,"price":6.55,"orders":2},{"quantity":2500,"price":6.5,"orders":1},{"quantity":5000,"price":6.45,"orders":1},{"quantity":2500,"price":6.4,"orders":1},{"quantity":2500,"price":6.35,"orders":1}],"sell":[{"quantity":2500,"price":6.65,"orders":1},{"quantity":5000,"price":6.7,"orders":2},{"quantity":10000,"price":6.75,"orders":3},{"quantity":2500,"price":6.8,"orders":1},{"quantity":7500,"price":6.85,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|76040","symbol":"BIOCON25JUN335PE","last_price":6.55,"volume":1290000,"average_price":6.84,"oi":697500.0,"net_change":-4.2,"total_buy_quantity":387500.0,"total_sell_quantity":437500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1749463185041","oi_day_high":697500.0,"oi_day_low":645000.0},"NSE_FO:BAJAJ-AUTO25JUN8900CE":{"ohlc":{"open":101.25,"high":111.95,"low":85.3,"close":93.0},"depth":{"buy":[{"quantity":75,"price":93.5,"orders":1},{"quantity":75,"price":93.05,"orders":1},{"quantity":150,"price":92.6,"orders":1},{"quantity":75,"price":91.75,"orders":1},{"quantity":75,"price":91.7,"orders":1}],"sell":[{"quantity":75,"price":94.2,"orders":1},{"quantity":225,"price":94.25,"orders":3},{"quantity":75,"price":94.55,"orders":1},{"quantity":75,"price":94.85,"orders":1},{"quantity":525,"price":95.95,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|69453","symbol":"BAJAJ-AUTO25JUN8900CE","last_price":93.0,"volume":140250,"average_price":96.05,"oi":188025.0,"net_change":-8.25,"total_buy_quantity":30600.0,"total_sell_quantity":31800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":272.1,"last_trade_time":"1749463195078","oi_day_high":190350.0,"oi_day_low":174150.0},"NSE_FO:BSE25JUN2450PE":{"ohlc":{"open":11.75,"high":11.75,"low":8.6,"close":8.6},"depth":{"buy":[{"quantity":375,"price":8.6,"orders":1},{"quantity":375,"price":8.55,"orders":1},{"quantity":375,"price":8.5,"orders":1},{"quantity":2250,"price":8.35,"orders":2},{"quantity":750,"price":8.25,"orders":1}],"sell":[{"quantity":375,"price":9.0,"orders":1},{"quantity":750,"price":10.95,"orders":1},{"quantity":750,"price":11.05,"orders":1},{"quantity":7500,"price":11.4,"orders":1},{"quantity":375,"price":12.4,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|49012","symbol":"BSE25JUN2450PE","last_price":8.6,"volume":195750,"average_price":9.43,"oi":293625.0,"net_change":-4.0,"total_buy_quantity":78375.0,"total_sell_quantity":56625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.9,"last_trade_time":"1749463170428","oi_day_high":328125.0,"oi_day_low":291750.0},"NSE_FO:IOC25JUN144CE":{"ohlc":{"open":2.3,"high":3.3,"low":2.0,"close":3.25},"depth":{"buy":[{"quantity":43875,"price":3.15,"orders":7},{"quantity":34125,"price":3.1,"orders":5},{"quantity":34125,"price":3.05,"orders":6},{"quantity":63375,"price":3.0,"orders":12},{"quantity":34125,"price":2.95,"orders":7}],"sell":[{"quantity":19500,"price":3.25,"orders":4},{"quantity":39000,"price":3.3,"orders":7},{"quantity":29250,"price":3.35,"orders":4},{"quantity":24375,"price":3.4,"orders":4},{"quantity":4875,"price":3.45,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|107427","symbol":"IOC25JUN144CE","last_price":3.25,"volume":2115750,"average_price":2.87,"oi":2301000.0,"net_change":1.05,"total_buy_quantity":1150500.0,"total_sell_quantity":1189500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1749463163937","oi_day_high":2422875.0,"oi_day_low":2145000.0},"NSE_FO:IDEA25JUN7PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":31280000,"price":0.2,"orders":100},{"quantity":22240000,"price":0.15,"orders":38},{"quantity":32840000,"price":0.1,"orders":60},{"quantity":22160000,"price":0.05,"orders":34},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2640000,"price":0.25,"orders":6},{"quantity":37160000,"price":0.3,"orders":71},{"quantity":15480000,"price":0.35,"orders":38},{"quantity":9920000,"price":0.4,"orders":21},{"quantity":7240000,"price":0.45,"orders":21}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|99899","symbol":"IDEA25JUN7PE","last_price":0.2,"volume":207600000,"average_price":0.29,"oi":1.8736E8,"net_change":-0.2,"total_buy_quantity":1.0852E8,"total_sell_quantity":1.0072E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1749463172483","oi_day_high":1.8804E8,"oi_day_low":1.5036E8},"NSE_FO:BHARATFORG25JUN1260CE":{"ohlc":{"open":61.9,"high":104.95,"low":61.85,"close":92.65},"depth":{"buy":[{"quantity":1000,"price":92.25,"orders":2},{"quantity":500,"price":92.2,"orders":1},{"quantity":500,"price":91.85,"orders":1},{"quantity":500,"price":91.8,"orders":1},{"quantity":500,"price":90.1,"orders":1}],"sell":[{"quantity":1000,"price":92.9,"orders":2},{"quantity":500,"price":94.4,"orders":1},{"quantity":1000,"price":94.45,"orders":1},{"quantity":500,"price":94.65,"orders":1},{"quantity":2000,"price":94.7,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|73998","symbol":"BHARATFORG25JUN1260CE","last_price":92.65,"volume":378000,"average_price":83.67,"oi":222500.0,"net_change":33.4,"total_buy_quantity":64000.0,"total_sell_quantity":36000.0,"lower_circuit_limit":4.85,"upper_circuit_limit":193.9,"last_trade_time":"1749463111213","oi_day_high":329000.0,"oi_day_low":222500.0},"NSE_FO:DMART25JUN4000CE":{"ohlc":{"open":233.0,"high":260.0,"low":212.0,"close":229.5},"depth":{"buy":[{"quantity":300,"price":225.65,"orders":2},{"quantity":150,"price":225.55,"orders":1},{"quantity":150,"price":224.7,"orders":1},{"quantity":150,"price":224.6,"orders":1},{"quantity":150,"price":224.4,"orders":1}],"sell":[{"quantity":150,"price":231.1,"orders":1},{"quantity":150,"price":231.15,"orders":1},{"quantity":150,"price":231.25,"orders":1},{"quantity":150,"price":232.95,"orders":1},{"quantity":600,"price":240.45,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|87120","symbol":"DMART25JUN4000CE","last_price":229.5,"volume":4050,"average_price":234.14,"oi":31050.0,"net_change":-19.7,"total_buy_quantity":16350.0,"total_sell_quantity":15450.0,"lower_circuit_limit":73.65,"upper_circuit_limit":424.75,"last_trade_time":"1749458830986","oi_day_high":31950.0,"oi_day_low":31050.0},"NSE_FO:BANKBARODA25JUN234.15PE":{"ohlc":{"open":1.3,"high":1.45,"low":1.05,"close":1.2},"depth":{"buy":[{"quantity":46800,"price":1.15,"orders":9},{"quantity":29250,"price":1.1,"orders":6},{"quantity":32175,"price":1.05,"orders":5},{"quantity":70200,"price":1.0,"orders":5},{"quantity":87750,"price":0.95,"orders":2}],"sell":[{"quantity":64350,"price":1.25,"orders":10},{"quantity":84825,"price":1.3,"orders":3},{"quantity":32175,"price":1.35,"orders":9},{"quantity":8775,"price":1.4,"orders":3},{"quantity":8775,"price":1.45,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|72701","symbol":"BANKBARODA25JUN234.15PE","last_price":1.2,"volume":775125,"average_price":1.16,"oi":623025.0,"net_change":-0.45,"total_buy_quantity":511875.0,"total_sell_quantity":546975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1749462684509","oi_day_high":1000350.0,"oi_day_low":620100.0},"NSE_FO:JINDALSTEL25JUN970PE":{"ohlc":{"open":24.15,"high":26.15,"low":19.35,"close":21.3},"depth":{"buy":[{"quantity":625,"price":21.1,"orders":1},{"quantity":2500,"price":21.05,"orders":3},{"quantity":1250,"price":21.0,"orders":2},{"quantity":1250,"price":20.95,"orders":2},{"quantity":3125,"price":20.9,"orders":2}],"sell":[{"quantity":625,"price":21.45,"orders":1},{"quantity":625,"price":21.5,"orders":1},{"quantity":1250,"price":21.55,"orders":1},{"quantity":1250,"price":21.6,"orders":2},{"quantity":625,"price":21.7,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|105382","symbol":"JINDALSTEL25JUN970PE","last_price":21.3,"volume":284375,"average_price":21.01,"oi":108125.0,"net_change":-4.7,"total_buy_quantity":238750.0,"total_sell_quantity":109375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.85,"last_trade_time":"1749463173548","oi_day_high":110000.0,"oi_day_low":76875.0},"NSE_FO:CONCOR25JUN790PE":{"ohlc":{"open":9.9,"high":12.85,"low":9.5,"close":11.75},"depth":{"buy":[{"quantity":1000,"price":11.55,"orders":1},{"quantity":2000,"price":11.5,"orders":2},{"quantity":1000,"price":11.45,"orders":1},{"quantity":1000,"price":11.4,"orders":1},{"quantity":1000,"price":11.35,"orders":1}],"sell":[{"quantity":1000,"price":11.7,"orders":1},{"quantity":3000,"price":11.75,"orders":3},{"quantity":1000,"price":11.8,"orders":1},{"quantity":1000,"price":11.85,"orders":1},{"quantity":4000,"price":11.9,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|85238","symbol":"CONCOR25JUN790PE","last_price":11.75,"volume":189000,"average_price":11.34,"oi":227000.0,"net_change":1.8,"total_buy_quantity":218000.0,"total_sell_quantity":164000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1749463141358","oi_day_high":233000.0,"oi_day_low":214000.0},"NSE_FO:PATANJALI25JUN1760CE":{"ohlc":{"open":23.35,"high":23.8,"low":17.4,"close":18.35},"depth":{"buy":[{"quantity":300,"price":18.2,"orders":1},{"quantity":300,"price":18.05,"orders":1},{"quantity":300,"price":18.0,"orders":1},{"quantity":900,"price":17.95,"orders":3},{"quantity":300,"price":17.9,"orders":1}],"sell":[{"quantity":600,"price":18.7,"orders":2},{"quantity":300,"price":18.95,"orders":1},{"quantity":600,"price":19.0,"orders":1},{"quantity":300,"price":19.05,"orders":1},{"quantity":300,"price":19.1,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|127515","symbol":"PATANJALI25JUN1760CE","last_price":18.35,"volume":30000,"average_price":19.32,"oi":44700.0,"net_change":-4.8,"total_buy_quantity":84300.0,"total_sell_quantity":63300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.05,"last_trade_time":"1749463176785","oi_day_high":45600.0,"oi_day_low":39300.0},"NSE_FO:SIEMENS25JUN3300PE":{"ohlc":{"open":84.55,"high":85.1,"low":50.0,"close":56.35},"depth":{"buy":[{"quantity":150,"price":55.75,"orders":2},{"quantity":375,"price":55.65,"orders":3},{"quantity":75,"price":55.6,"orders":1},{"quantity":225,"price":55.55,"orders":1},{"quantity":225,"price":55.45,"orders":1}],"sell":[{"quantity":300,"price":56.35,"orders":1},{"quantity":75,"price":56.65,"orders":1},{"quantity":75,"price":56.7,"orders":1},{"quantity":150,"price":56.75,"orders":1},{"quantity":300,"price":56.8,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|126399","symbol":"SIEMENS25JUN3300PE","last_price":56.35,"volume":282975,"average_price":59.81,"oi":271350.0,"net_change":-32.9,"total_buy_quantity":14325.0,"total_sell_quantity":16200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.15,"last_trade_time":"1749463169428","oi_day_high":272475.0,"oi_day_low":245475.0},"NSE_FO:JUBLFOOD25JUN670CE":{"ohlc":{"open":37.0,"high":38.35,"low":33.15,"close":37.7},"depth":{"buy":[{"quantity":1250,"price":37.8,"orders":1},{"quantity":1250,"price":37.75,"orders":1},{"quantity":1250,"price":37.7,"orders":1},{"quantity":2500,"price":37.65,"orders":2},{"quantity":2500,"price":37.05,"orders":1}],"sell":[{"quantity":1250,"price":38.35,"orders":1},{"quantity":1250,"price":38.4,"orders":1},{"quantity":2500,"price":38.45,"orders":1},{"quantity":1250,"price":38.6,"orders":1},{"quantity":1250,"price":38.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|107498","symbol":"JUBLFOOD25JUN670CE","last_price":37.7,"volume":75000,"average_price":36.3,"oi":266250.0,"net_change":3.85,"total_buy_quantity":105000.0,"total_sell_quantity":118750.0,"lower_circuit_limit":4.95,"upper_circuit_limit":62.75,"last_trade_time":"1749462870743","oi_day_high":287500.0,"oi_day_low":266250.0},"NSE_FO:ANGELONE25JUN3000CE":{"ohlc":{"open":290.0,"high":305.2,"low":245.45,"close":251.35},"depth":{"buy":[{"quantity":200,"price":249.1,"orders":1},{"quantity":200,"price":249.05,"orders":1},{"quantity":200,"price":248.1,"orders":1},{"quantity":400,"price":248.05,"orders":1},{"quantity":200,"price":246.1,"orders":1}],"sell":[{"quantity":200,"price":253.4,"orders":1},{"quantity":200,"price":253.45,"orders":1},{"quantity":200,"price":253.6,"orders":1},{"quantity":200,"price":253.75,"orders":1},{"quantity":200,"price":253.85,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|67972","symbol":"ANGELONE25JUN3000CE","last_price":251.35,"volume":106800,"average_price":274.32,"oi":73800.0,"net_change":-15.85,"total_buy_quantity":15400.0,"total_sell_quantity":26000.0,"lower_circuit_limit":40.95,"upper_circuit_limit":493.45,"last_trade_time":"1749463088434","oi_day_high":134400.0,"oi_day_low":73200.0},"NSE_FO:BAJFINANCE25JUN9200CE":{"ohlc":{"open":400.0,"high":638.45,"low":331.2,"close":500.85},"depth":{"buy":[{"quantity":125,"price":501.55,"orders":1},{"quantity":125,"price":501.5,"orders":1},{"quantity":125,"price":495.05,"orders":1},{"quantity":500,"price":495.0,"orders":2},{"quantity":125,"price":492.8,"orders":1}],"sell":[{"quantity":125,"price":504.85,"orders":1},{"quantity":125,"price":505.0,"orders":1},{"quantity":125,"price":505.35,"orders":1},{"quantity":125,"price":507.95,"orders":1},{"quantity":125,"price":508.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|72654","symbol":"BAJFINANCE25JUN9200CE","last_price":500.85,"volume":193875,"average_price":472.53,"oi":156250.0,"net_change":180.45,"total_buy_quantity":17250.0,"total_sell_quantity":12375.0,"lower_circuit_limit":21.3,"upper_circuit_limit":908.15,"last_trade_time":"1749463138711","oi_day_high":213500.0,"oi_day_low":156250.0},"NSE_FO:RELIANCE25JUN1420CE":{"ohlc":{"open":46.35,"high":48.0,"low":41.4,"close":42.9},"depth":{"buy":[{"quantity":1500,"price":42.7,"orders":3},{"quantity":500,"price":42.65,"orders":1},{"quantity":500,"price":42.6,"orders":1},{"quantity":1000,"price":42.55,"orders":2},{"quantity":500,"price":42.5,"orders":1}],"sell":[{"quantity":500,"price":42.9,"orders":1},{"quantity":500,"price":42.95,"orders":1},{"quantity":1500,"price":43.0,"orders":3},{"quantity":1000,"price":43.05,"orders":2},{"quantity":500,"price":43.1,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|134975","symbol":"RELIANCE25JUN1420CE","last_price":42.9,"volume":672500,"average_price":44.24,"oi":1895500.0,"net_change":1.9,"total_buy_quantity":85500.0,"total_sell_quantity":138500.0,"lower_circuit_limit":2.0,"upper_circuit_limit":80.0,"last_trade_time":"1749463189273","oi_day_high":1946500.0,"oi_day_low":1894000.0},"NSE_FO:PAGEIND25JUN46500PE":{"ohlc":{"open":893.2,"high":970.2,"low":872.45,"close":898.95},"depth":{"buy":[{"quantity":60,"price":726.05,"orders":2},{"quantity":15,"price":726.0,"orders":1},{"quantity":60,"price":720.7,"orders":1},{"quantity":150,"price":714.65,"orders":1},{"quantity":150,"price":579.2,"orders":1}],"sell":[{"quantity":45,"price":1061.95,"orders":1},{"quantity":15,"price":1062.0,"orders":1},{"quantity":75,"price":1081.7,"orders":1},{"quantity":105,"price":1122.6,"orders":2},{"quantity":150,"price":1129.1,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|119400","symbol":"PAGEIND25JUN46500PE","last_price":898.95,"volume":90,"average_price":916.05,"oi":165.0,"net_change":-41.25,"total_buy_quantity":555.0,"total_sell_quantity":540.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2059.1,"last_trade_time":"1749450967568","oi_day_high":195.0,"oi_day_low":165.0},"NSE_FO:CUMMINSIND25JUN3200CE":{"ohlc":{"open":237.0,"high":250.0,"low":224.8,"close":243.0},"depth":{"buy":[{"quantity":150,"price":241.85,"orders":1},{"quantity":150,"price":241.8,"orders":1},{"quantity":150,"price":241.7,"orders":1},{"quantity":150,"price":240.9,"orders":1},{"quantity":150,"price":240.85,"orders":1}],"sell":[{"quantity":150,"price":246.0,"orders":1},{"quantity":150,"price":246.05,"orders":1},{"quantity":150,"price":247.4,"orders":1},{"quantity":150,"price":247.5,"orders":1},{"quantity":150,"price":248.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|83928","symbol":"CUMMINSIND25JUN3200CE","last_price":243.0,"volume":4500,"average_price":235.12,"oi":56250.0,"net_change":24.05,"total_buy_quantity":17400.0,"total_sell_quantity":10950.0,"lower_circuit_limit":53.95,"upper_circuit_limit":383.95,"last_trade_time":"1749463119901","oi_day_high":58800.0,"oi_day_low":56250.0},"NSE_FO:IRFC25JUN140PE":{"ohlc":{"open":2.05,"high":2.05,"low":1.4,"close":1.85},"depth":{"buy":[{"quantity":38775,"price":1.8,"orders":8},{"quantity":63450,"price":1.75,"orders":9},{"quantity":56400,"price":1.7,"orders":9},{"quantity":63450,"price":1.65,"orders":6},{"quantity":144525,"price":1.6,"orders":7}],"sell":[{"quantity":24675,"price":1.85,"orders":3},{"quantity":52875,"price":1.9,"orders":10},{"quantity":42300,"price":1.95,"orders":7},{"quantity":31725,"price":2.0,"orders":6},{"quantity":49350,"price":2.05,"orders":11}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|108508","symbol":"IRFC25JUN140PE","last_price":1.85,"volume":2245425,"average_price":1.68,"oi":6658725.0,"net_change":-0.15,"total_buy_quantity":1057500.0,"total_sell_quantity":916500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1749463198498","oi_day_high":6690450.0,"oi_day_low":6612900.0},"NSE_FO:ICICIGI25JUN1860CE":{"ohlc":{"open":155.0,"high":156.85,"low":155.0,"close":156.85},"depth":{"buy":[{"quantity":250,"price":167.95,"orders":1},{"quantity":250,"price":167.9,"orders":1},{"quantity":1250,"price":163.7,"orders":1},{"quantity":1000,"price":163.25,"orders":1},{"quantity":2500,"price":161.3,"orders":1}],"sell":[{"quantity":250,"price":173.75,"orders":1},{"quantity":250,"price":173.8,"orders":1},{"quantity":250,"price":173.9,"orders":1},{"quantity":250,"price":174.0,"orders":1},{"quantity":1000,"price":178.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|99086","symbol":"ICICIGI25JUN1860CE","last_price":156.85,"volume":500,"average_price":155.92,"oi":27000.0,"net_change":-0.55,"total_buy_quantity":19250.0,"total_sell_quantity":19750.0,"lower_circuit_limit":72.05,"upper_circuit_limit":242.75,"last_trade_time":"1749454157320","oi_day_high":27000.0,"oi_day_low":26750.0},"NSE_FO:DALBHARAT25JUN2040CE":{"ohlc":{"open":88.6,"high":99.95,"low":74.65,"close":98.0},"depth":{"buy":[{"quantity":275,"price":100.35,"orders":1},{"quantity":275,"price":100.3,"orders":1},{"quantity":275,"price":100.25,"orders":1},{"quantity":275,"price":100.15,"orders":1},{"quantity":275,"price":99.6,"orders":1}],"sell":[{"quantity":550,"price":104.1,"orders":2},{"quantity":275,"price":104.15,"orders":1},{"quantity":275,"price":104.25,"orders":1},{"quantity":275,"price":104.6,"orders":1},{"quantity":1100,"price":107.3,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|84820","symbol":"DALBHARAT25JUN2040CE","last_price":98.0,"volume":7150,"average_price":88.7,"oi":8525.0,"net_change":-1.7,"total_buy_quantity":18425.0,"total_sell_quantity":31625.0,"lower_circuit_limit":19.8,"upper_circuit_limit":179.6,"last_trade_time":"1749462858160","oi_day_high":8525.0,"oi_day_low":7150.0},"NSE_FO:ICICIBANK25JUN1460CE":{"ohlc":{"open":26.0,"high":26.95,"low":15.15,"close":15.35},"depth":{"buy":[{"quantity":2100,"price":15.2,"orders":3},{"quantity":7000,"price":15.15,"orders":8},{"quantity":5600,"price":15.1,"orders":6},{"quantity":9100,"price":15.05,"orders":7},{"quantity":14700,"price":15.0,"orders":18}],"sell":[{"quantity":2100,"price":15.3,"orders":2},{"quantity":2100,"price":15.35,"orders":2},{"quantity":5600,"price":15.4,"orders":7},{"quantity":5600,"price":15.45,"orders":5},{"quantity":11900,"price":15.5,"orders":6}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|100158","symbol":"ICICIBANK25JUN1460CE","last_price":15.35,"volume":6752900,"average_price":18.78,"oi":4061400.0,"net_change":-8.95,"total_buy_quantity":509600.0,"total_sell_quantity":579600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.4,"last_trade_time":"1749463197640","oi_day_high":4093600.0,"oi_day_low":2474500.0},"NSE_FO:ETERNAL25JUN230CE":{"ohlc":{"open":33.4,"high":33.9,"low":27.45,"close":29.05},"depth":{"buy":[{"quantity":2000,"price":28.6,"orders":1},{"quantity":2000,"price":28.45,"orders":1},{"quantity":2000,"price":28.35,"orders":1},{"quantity":2000,"price":28.1,"orders":1},{"quantity":2000,"price":27.95,"orders":1}],"sell":[{"quantity":2000,"price":29.0,"orders":1},{"quantity":2000,"price":29.05,"orders":1},{"quantity":2000,"price":29.25,"orders":1},{"quantity":2000,"price":29.35,"orders":1},{"quantity":2000,"price":29.4,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|146382","symbol":"ETERNAL25JUN230CE","last_price":29.05,"volume":636000,"average_price":30.35,"oi":2570000.0,"net_change":-4.35,"total_buy_quantity":186000.0,"total_sell_quantity":228000.0,"lower_circuit_limit":13.4,"upper_circuit_limit":53.4,"last_trade_time":"1749463097628","oi_day_high":2780000.0,"oi_day_low":2570000.0},"NSE_FO:UNIONBANK25JUN140PE":{"ohlc":{"open":0.75,"high":0.8,"low":0.55,"close":0.75},"depth":{"buy":[{"quantity":53100,"price":0.65,"orders":5},{"quantity":30975,"price":0.6,"orders":3},{"quantity":53100,"price":0.55,"orders":7},{"quantity":115050,"price":0.5,"orders":9},{"quantity":115050,"price":0.45,"orders":4}],"sell":[{"quantity":30975,"price":0.75,"orders":5},{"quantity":39825,"price":0.8,"orders":4},{"quantity":13275,"price":0.85,"orders":1},{"quantity":26550,"price":0.9,"orders":3},{"quantity":26550,"price":0.95,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|145516","symbol":"UNIONBANK25JUN140PE","last_price":0.75,"volume":1393875,"average_price":0.68,"oi":4557750.0,"net_change":-0.25,"total_buy_quantity":1907175.0,"total_sell_quantity":818625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1749463153766","oi_day_high":4575450.0,"oi_day_low":4163925.0},"NSE_FO:TORNTPOWER25JUN1400CE":{"ohlc":{"open":52.0,"high":52.65,"low":44.4,"close":47.5},"depth":{"buy":[{"quantity":375,"price":46.7,"orders":1},{"quantity":1125,"price":46.4,"orders":1},{"quantity":375,"price":46.3,"orders":1},{"quantity":375,"price":46.15,"orders":1},{"quantity":1125,"price":46.05,"orders":1}],"sell":[{"quantity":375,"price":47.45,"orders":1},{"quantity":375,"price":47.5,"orders":1},{"quantity":375,"price":47.55,"orders":1},{"quantity":750,"price":47.95,"orders":1},{"quantity":375,"price":48.5,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|144932","symbol":"TORNTPOWER25JUN1400CE","last_price":47.5,"volume":79875,"average_price":47.83,"oi":105375.0,"net_change":-1.6,"total_buy_quantity":34125.0,"total_sell_quantity":36750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.75,"last_trade_time":"1749463118783","oi_day_high":105375.0,"oi_day_low":78000.0},"NSE_FO:BRITANNIA25JUN5500CE":{"ohlc":{"open":189.95,"high":248.0,"low":174.45,"close":245.8},"depth":{"buy":[{"quantity":100,"price":241.4,"orders":1},{"quantity":100,"price":241.35,"orders":1},{"quantity":100,"price":241.3,"orders":1},{"quantity":100,"price":241.2,"orders":1},{"quantity":200,"price":240.05,"orders":1}],"sell":[{"quantity":100,"price":249.85,"orders":1},{"quantity":100,"price":249.9,"orders":1},{"quantity":100,"price":250.0,"orders":1},{"quantity":400,"price":256.4,"orders":1},{"quantity":400,"price":257.45,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|77275","symbol":"BRITANNIA25JUN5500CE","last_price":245.8,"volume":18200,"average_price":200.08,"oi":27800.0,"net_change":67.6,"total_buy_quantity":6500.0,"total_sell_quantity":3500.0,"lower_circuit_limit":32.7,"upper_circuit_limit":323.7,"last_trade_time":"1749462742315","oi_day_high":30300.0,"oi_day_low":27800.0},"NSE_FO:APOLLOHOSP25JUN6900PE":{"ohlc":{"open":91.15,"high":123.5,"low":87.95,"close":97.7},"depth":{"buy":[{"quantity":250,"price":96.45,"orders":1},{"quantity":375,"price":96.4,"orders":2},{"quantity":375,"price":96.15,"orders":1},{"quantity":125,"price":96.1,"orders":1},{"quantity":250,"price":96.05,"orders":1}],"sell":[{"quantity":250,"price":99.5,"orders":1},{"quantity":125,"price":99.7,"orders":1},{"quantity":375,"price":99.75,"orders":1},{"quantity":375,"price":101.85,"orders":1},{"quantity":125,"price":101.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|68428","symbol":"APOLLOHOSP25JUN6900PE","last_price":97.7,"volume":124875,"average_price":108.28,"oi":99000.0,"net_change":0.55,"total_buy_quantity":20250.0,"total_sell_quantity":17125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":223.6,"last_trade_time":"1749463185294","oi_day_high":101125.0,"oi_day_low":78750.0},"NSE_FO:GRASIM25JUN2580CE":{"ohlc":{"open":58.6,"high":73.75,"low":51.9,"close":68.0},"depth":{"buy":[{"quantity":250,"price":68.2,"orders":1},{"quantity":250,"price":68.15,"orders":1},{"quantity":250,"price":68.1,"orders":1},{"quantity":500,"price":67.85,"orders":1},{"quantity":250,"price":67.8,"orders":1}],"sell":[{"quantity":500,"price":69.0,"orders":2},{"quantity":250,"price":69.3,"orders":1},{"quantity":750,"price":69.7,"orders":2},{"quantity":250,"price":69.75,"orders":1},{"quantity":250,"price":70.4,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|93084","symbol":"GRASIM25JUN2580CE","last_price":68.0,"volume":447000,"average_price":63.99,"oi":56000.0,"net_change":14.4,"total_buy_quantity":26500.0,"total_sell_quantity":38750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.65,"last_trade_time":"1749463188564","oi_day_high":107500.0,"oi_day_low":56000.0},"NSE_FO:ASIANPAINT25JUN2300PE":{"ohlc":{"open":80.65,"high":90.0,"low":74.85,"close":77.6},"depth":{"buy":[{"quantity":200,"price":77.65,"orders":1},{"quantity":400,"price":77.6,"orders":2},{"quantity":200,"price":77.4,"orders":1},{"quantity":200,"price":77.1,"orders":1},{"quantity":400,"price":77.05,"orders":1}],"sell":[{"quantity":200,"price":78.15,"orders":1},{"quantity":200,"price":78.2,"orders":1},{"quantity":200,"price":78.4,"orders":1},{"quantity":400,"price":78.45,"orders":1},{"quantity":200,"price":78.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|65511","symbol":"ASIANPAINT25JUN2300PE","last_price":77.6,"volume":79400,"average_price":81.1,"oi":519600.0,"net_change":-2.0,"total_buy_quantity":29600.0,"total_sell_quantity":34400.0,"lower_circuit_limit":23.2,"upper_circuit_limit":136.0,"last_trade_time":"1749463171539","oi_day_high":528400.0,"oi_day_low":519600.0},"NSE_FO:LTF25JUN172.5PE":{"ohlc":{"open":0.6,"high":0.6,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":26772,"price":0.45,"orders":6},{"quantity":49082,"price":0.4,"orders":5},{"quantity":147246,"price":0.35,"orders":6},{"quantity":200790,"price":0.3,"orders":8},{"quantity":120474,"price":0.25,"orders":5}],"sell":[{"quantity":26772,"price":0.55,"orders":6},{"quantity":17848,"price":0.6,"orders":3},{"quantity":31234,"price":0.65,"orders":6},{"quantity":17848,"price":0.7,"orders":4},{"quantity":17848,"price":0.75,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|110753","symbol":"LTF25JUN172.5PE","last_price":0.5,"volume":928096,"average_price":0.49,"oi":1164582.0,"net_change":-0.3,"total_buy_quantity":1017336.0,"total_sell_quantity":593446.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1749462826564","oi_day_high":1164582.0,"oi_day_low":651452.0},"NSE_FO:AXISBANK25JUN1200CE":{"ohlc":{"open":21.1,"high":38.6,"low":21.1,"close":35.25},"depth":{"buy":[{"quantity":625,"price":35.25,"orders":1},{"quantity":625,"price":35.15,"orders":1},{"quantity":625,"price":35.1,"orders":1},{"quantity":1250,"price":35.05,"orders":2},{"quantity":625,"price":35.0,"orders":1}],"sell":[{"quantity":1875,"price":35.45,"orders":2},{"quantity":2500,"price":35.5,"orders":3},{"quantity":1250,"price":35.55,"orders":2},{"quantity":1875,"price":35.6,"orders":3},{"quantity":3125,"price":35.65,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|71194","symbol":"AXISBANK25JUN1200CE","last_price":35.25,"volume":5000000,"average_price":33.0,"oi":2517500.0,"net_change":14.3,"total_buy_quantity":246875.0,"total_sell_quantity":220000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.3,"last_trade_time":"1749463198467","oi_day_high":2896250.0,"oi_day_low":2517500.0},"NSE_FO:OFSS25JUN8500PE":{"ohlc":{"open":75.0,"high":95.0,"low":41.25,"close":44.0},"depth":{"buy":[{"quantity":300,"price":44.0,"orders":2},{"quantity":50,"price":43.7,"orders":1},{"quantity":50,"price":43.1,"orders":1},{"quantity":50,"price":43.05,"orders":1},{"quantity":100,"price":43.0,"orders":2}],"sell":[{"quantity":100,"price":44.45,"orders":2},{"quantity":50,"price":44.5,"orders":1},{"quantity":50,"price":44.55,"orders":1},{"quantity":50,"price":44.6,"orders":1},{"quantity":50,"price":44.65,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|45856","symbol":"OFSS25JUN8500PE","last_price":44.0,"volume":64000,"average_price":61.25,"oi":48100.0,"net_change":-73.5,"total_buy_quantity":21700.0,"total_sell_quantity":8350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":328.3,"last_trade_time":"1749463191799","oi_day_high":50500.0,"oi_day_low":43450.0},"NSE_FO:CAMS25JUN3950CE":{"ohlc":{"open":389.0,"high":389.0,"low":389.0,"close":389.0},"depth":{"buy":[{"quantity":375,"price":356.15,"orders":3},{"quantity":125,"price":356.1,"orders":1},{"quantity":375,"price":353.9,"orders":1},{"quantity":625,"price":343.15,"orders":1},{"quantity":1250,"price":335.7,"orders":1}],"sell":[{"quantity":125,"price":374.9,"orders":1},{"quantity":250,"price":374.95,"orders":1},{"quantity":500,"price":382.2,"orders":1},{"quantity":1250,"price":387.85,"orders":1},{"quantity":625,"price":392.65,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|79620","symbol":"CAMS25JUN3950CE","last_price":389.0,"volume":250,"average_price":389.0,"oi":7750.0,"net_change":44.7,"total_buy_quantity":10125.0,"total_sell_quantity":10625.0,"lower_circuit_limit":92.95,"upper_circuit_limit":595.65,"last_trade_time":"1749453553994","oi_day_high":7750.0,"oi_day_low":7750.0},"NSE_FO:KOTAKBANK25JUN2080PE":{"ohlc":{"open":25.0,"high":30.0,"low":13.5,"close":13.65},"depth":{"buy":[{"quantity":400,"price":13.55,"orders":1},{"quantity":2000,"price":13.5,"orders":5},{"quantity":2400,"price":13.45,"orders":5},{"quantity":800,"price":13.4,"orders":2},{"quantity":1200,"price":13.35,"orders":2}],"sell":[{"quantity":1600,"price":13.7,"orders":4},{"quantity":2000,"price":13.75,"orders":5},{"quantity":400,"price":13.8,"orders":1},{"quantity":1200,"price":13.85,"orders":2},{"quantity":400,"price":13.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|112328","symbol":"KOTAKBANK25JUN2080PE","last_price":13.65,"volume":1590800,"average_price":17.55,"oi":551600.0,"net_change":-24.05,"total_buy_quantity":382400.0,"total_sell_quantity":91200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.7,"last_trade_time":"1749463180759","oi_day_high":587600.0,"oi_day_low":458400.0},"NSE_FO:POONAWALLA25JUN405PE":{"ohlc":{"open":6.15,"high":6.15,"low":3.5,"close":3.5},"depth":{"buy":[{"quantity":1450,"price":3.5,"orders":1},{"quantity":2900,"price":3.45,"orders":2},{"quantity":4350,"price":3.4,"orders":3},{"quantity":7250,"price":3.35,"orders":4},{"quantity":1450,"price":3.3,"orders":1}],"sell":[{"quantity":1450,"price":3.6,"orders":1},{"quantity":1450,"price":3.65,"orders":1},{"quantity":2900,"price":3.7,"orders":2},{"quantity":5800,"price":3.75,"orders":3},{"quantity":4350,"price":3.8,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|123316","symbol":"POONAWALLA25JUN405PE","last_price":3.5,"volume":226200,"average_price":4.31,"oi":165300.0,"net_change":-3.6,"total_buy_quantity":252300.0,"total_sell_quantity":276950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1749463163435","oi_day_high":179800.0,"oi_day_low":120350.0},"NSE_FO:CHAMBLFERT25JUN590PE":{"ohlc":{"open":52.5,"high":52.5,"low":52.5,"close":52.5},"depth":{"buy":[{"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}],"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":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|82485","symbol":"CHAMBLFERT25JUN590PE","last_price":52.5,"volume":1900,"average_price":52.5,"oi":232750.0,"net_change":-1.45,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":22.0,"upper_circuit_limit":85.9,"last_trade_time":"1749455135989","oi_day_high":233700.0,"oi_day_low":232750.0},"NSE_FO:SUPREMEIND25JUN4250CE":{"ohlc":{"open":185.0,"high":208.95,"low":175.65,"close":188.7},"depth":{"buy":[{"quantity":125,"price":180.2,"orders":1},{"quantity":125,"price":180.15,"orders":1},{"quantity":375,"price":180.05,"orders":2},{"quantity":125,"price":179.2,"orders":1},{"quantity":125,"price":179.0,"orders":1}],"sell":[{"quantity":250,"price":190.2,"orders":2},{"quantity":125,"price":190.25,"orders":1},{"quantity":125,"price":191.95,"orders":1},{"quantity":125,"price":194.95,"orders":1},{"quantity":125,"price":196.25,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|128176","symbol":"SUPREMEIND25JUN4250CE","last_price":188.7,"volume":5250,"average_price":191.22,"oi":9000.0,"net_change":25.95,"total_buy_quantity":8875.0,"total_sell_quantity":11625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":357.2,"last_trade_time":"1749462905736","oi_day_high":10375.0,"oi_day_low":9000.0},"NSE_FO:KALYANKJIL25JUN570PE":{"ohlc":{"open":22.45,"high":30.4,"low":22.45,"close":27.45},"depth":{"buy":[{"quantity":775,"price":27.1,"orders":1},{"quantity":775,"price":27.05,"orders":1},{"quantity":775,"price":26.95,"orders":1},{"quantity":775,"price":26.85,"orders":1},{"quantity":775,"price":26.8,"orders":1}],"sell":[{"quantity":775,"price":27.35,"orders":1},{"quantity":775,"price":27.4,"orders":1},{"quantity":775,"price":27.45,"orders":1},{"quantity":775,"price":27.5,"orders":1},{"quantity":775,"price":27.55,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|107727","symbol":"KALYANKJIL25JUN570PE","last_price":27.45,"volume":166625,"average_price":27.09,"oi":153450.0,"net_change":5.7,"total_buy_quantity":85250.0,"total_sell_quantity":99200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1749463159246","oi_day_high":153450.0,"oi_day_low":131750.0},"NSE_FO:VEDL25JUN450PE":{"ohlc":{"open":11.55,"high":11.55,"low":7.3,"close":7.8},"depth":{"buy":[{"quantity":9200,"price":7.8,"orders":6},{"quantity":8050,"price":7.75,"orders":5},{"quantity":6900,"price":7.7,"orders":3},{"quantity":9200,"price":7.65,"orders":4},{"quantity":12650,"price":7.6,"orders":6}],"sell":[{"quantity":4600,"price":7.9,"orders":3},{"quantity":8050,"price":7.95,"orders":6},{"quantity":8050,"price":8.0,"orders":6},{"quantity":8050,"price":8.05,"orders":5},{"quantity":11500,"price":8.1,"orders":5}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|135015","symbol":"VEDL25JUN450PE","last_price":7.8,"volume":3674250,"average_price":8.75,"oi":2700200.0,"net_change":-4.35,"total_buy_quantity":445050.0,"total_sell_quantity":372600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1749463199350","oi_day_high":2700200.0,"oi_day_low":2288500.0},"NSE_FO:NCC25JUN237.5PE":{"ohlc":{"open":6.3,"high":6.8,"low":4.95,"close":5.45},"depth":{"buy":[{"quantity":5325,"price":5.35,"orders":3},{"quantity":3550,"price":5.3,"orders":2},{"quantity":7100,"price":5.25,"orders":3},{"quantity":3550,"price":5.2,"orders":2},{"quantity":3550,"price":5.15,"orders":1}],"sell":[{"quantity":3550,"price":5.5,"orders":2},{"quantity":5325,"price":5.55,"orders":2},{"quantity":5325,"price":5.6,"orders":1},{"quantity":5325,"price":5.65,"orders":2},{"quantity":8875,"price":5.7,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|116283","symbol":"NCC25JUN237.5PE","last_price":5.45,"volume":275125,"average_price":5.68,"oi":133125.0,"net_change":-1.35,"total_buy_quantity":301750.0,"total_sell_quantity":346125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1749463171066","oi_day_high":142000.0,"oi_day_low":78100.0},"NSE_FO:UNITDSPR25JUN1520PE":{"ohlc":{"open":6.05,"high":9.6,"low":6.05,"close":7.4},"depth":{"buy":[{"quantity":700,"price":7.2,"orders":2},{"quantity":350,"price":7.1,"orders":1},{"quantity":350,"price":7.05,"orders":1},{"quantity":350,"price":7.0,"orders":1},{"quantity":350,"price":6.9,"orders":1}],"sell":[{"quantity":350,"price":7.4,"orders":1},{"quantity":350,"price":7.45,"orders":1},{"quantity":350,"price":7.55,"orders":1},{"quantity":350,"price":7.6,"orders":1},{"quantity":350,"price":7.7,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|145612","symbol":"UNITDSPR25JUN1520PE","last_price":7.4,"volume":40250,"average_price":7.78,"oi":60900.0,"net_change":-1.15,"total_buy_quantity":137200.0,"total_sell_quantity":61950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1749463196366","oi_day_high":69650.0,"oi_day_low":60900.0},"NSE_FO:PETRONET25JUN315CE":{"ohlc":{"open":4.35,"high":6.6,"low":3.25,"close":5.5},"depth":{"buy":[{"quantity":6000,"price":5.45,"orders":4},{"quantity":6000,"price":5.4,"orders":4},{"quantity":7500,"price":5.35,"orders":4},{"quantity":1500,"price":5.3,"orders":1},{"quantity":4500,"price":5.25,"orders":2}],"sell":[{"quantity":1500,"price":5.55,"orders":1},{"quantity":6000,"price":5.6,"orders":4},{"quantity":7500,"price":5.65,"orders":4},{"quantity":4500,"price":5.7,"orders":3},{"quantity":7500,"price":5.75,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|120622","symbol":"PETRONET25JUN315CE","last_price":5.5,"volume":1348500,"average_price":5.34,"oi":583500.0,"net_change":1.5,"total_buy_quantity":339000.0,"total_sell_quantity":327000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1749463178586","oi_day_high":583500.0,"oi_day_low":417000.0},"NSE_FO:INDIANB25JUN600CE":{"ohlc":{"open":48.0,"high":56.0,"low":48.0,"close":54.8},"depth":{"buy":[{"quantity":950,"price":55.65,"orders":1},{"quantity":950,"price":55.6,"orders":1},{"quantity":950,"price":55.55,"orders":1},{"quantity":950,"price":55.45,"orders":1},{"quantity":2850,"price":53.4,"orders":2}],"sell":[{"quantity":950,"price":56.3,"orders":1},{"quantity":950,"price":56.35,"orders":1},{"quantity":950,"price":56.45,"orders":1},{"quantity":950,"price":56.6,"orders":1},{"quantity":2850,"price":57.25,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|103755","symbol":"INDIANB25JUN600CE","last_price":54.8,"volume":66500,"average_price":53.59,"oi":212800.0,"net_change":12.65,"total_buy_quantity":100700.0,"total_sell_quantity":93100.0,"lower_circuit_limit":10.05,"upper_circuit_limit":74.25,"last_trade_time":"1749462744798","oi_day_high":215650.0,"oi_day_low":207100.0},"NSE_FO:BAJAJFINSV25JUN2020CE":{"ohlc":{"open":37.15,"high":70.35,"low":31.65,"close":48.0},"depth":{"buy":[{"quantity":500,"price":47.9,"orders":1},{"quantity":500,"price":47.75,"orders":1},{"quantity":1000,"price":47.65,"orders":1},{"quantity":500,"price":47.6,"orders":1},{"quantity":3000,"price":47.55,"orders":2}],"sell":[{"quantity":500,"price":48.2,"orders":1},{"quantity":500,"price":48.3,"orders":1},{"quantity":500,"price":48.35,"orders":1},{"quantity":500,"price":48.4,"orders":1},{"quantity":500,"price":48.45,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|70036","symbol":"BAJAJFINSV25JUN2020CE","last_price":48.0,"volume":3514000,"average_price":49.33,"oi":513500.0,"net_change":16.0,"total_buy_quantity":119500.0,"total_sell_quantity":121500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.4,"last_trade_time":"1749463196036","oi_day_high":586000.0,"oi_day_low":399000.0},"NSE_FO:GLENMARK25JUN1400PE":{"ohlc":{"open":2.75,"high":2.75,"low":1.95,"close":1.95},"depth":{"buy":[{"quantity":650,"price":2.1,"orders":2},{"quantity":325,"price":1.95,"orders":1},{"quantity":650,"price":1.9,"orders":2},{"quantity":325,"price":1.85,"orders":1},{"quantity":325,"price":1.8,"orders":1}],"sell":[{"quantity":325,"price":2.15,"orders":1},{"quantity":650,"price":2.2,"orders":2},{"quantity":975,"price":2.25,"orders":2},{"quantity":650,"price":2.3,"orders":2},{"quantity":975,"price":2.35,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|89828","symbol":"GLENMARK25JUN1400PE","last_price":1.95,"volume":26000,"average_price":2.34,"oi":136825.0,"net_change":-0.85,"total_buy_quantity":189150.0,"total_sell_quantity":82225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1749460941577","oi_day_high":140075.0,"oi_day_low":136825.0},"NSE_FO:BSOFT25JUN420PE":{"ohlc":{"open":13.45,"high":13.45,"low":9.75,"close":10.7},"depth":{"buy":[{"quantity":1000,"price":10.6,"orders":1},{"quantity":1000,"price":10.55,"orders":1},{"quantity":1000,"price":10.5,"orders":1},{"quantity":4000,"price":10.45,"orders":3},{"quantity":1000,"price":10.4,"orders":1}],"sell":[{"quantity":1000,"price":10.75,"orders":1},{"quantity":2000,"price":10.8,"orders":2},{"quantity":2000,"price":10.85,"orders":2},{"quantity":2000,"price":10.9,"orders":2},{"quantity":3000,"price":10.95,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|78306","symbol":"BSOFT25JUN420PE","last_price":10.7,"volume":302000,"average_price":10.74,"oi":270000.0,"net_change":-4.45,"total_buy_quantity":173000.0,"total_sell_quantity":214000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1749462926795","oi_day_high":285000.0,"oi_day_low":266000.0},"NSE_FO:POLYCAB25JUN6000CE":{"ohlc":{"open":230.0,"high":311.8,"low":225.75,"close":231.45},"depth":{"buy":[{"quantity":125,"price":229.95,"orders":1},{"quantity":125,"price":229.9,"orders":1},{"quantity":125,"price":229.85,"orders":1},{"quantity":250,"price":229.55,"orders":1},{"quantity":125,"price":229.5,"orders":1}],"sell":[{"quantity":125,"price":233.9,"orders":1},{"quantity":500,"price":235.95,"orders":3},{"quantity":250,"price":237.95,"orders":2},{"quantity":125,"price":238.0,"orders":1},{"quantity":1125,"price":251.7,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|131749","symbol":"POLYCAB25JUN6000CE","last_price":231.45,"volume":130750,"average_price":273.32,"oi":70125.0,"net_change":21.25,"total_buy_quantity":12250.0,"total_sell_quantity":23000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":484.45,"last_trade_time":"1749463189100","oi_day_high":88750.0,"oi_day_low":69875.0},"NSE_FO:INDIGO25JUN5300CE":{"ohlc":{"open":280.0,"high":452.4,"low":280.0,"close":450.85},"depth":{"buy":[{"quantity":450,"price":450.85,"orders":2},{"quantity":150,"price":445.15,"orders":1},{"quantity":150,"price":445.1,"orders":1},{"quantity":300,"price":445.05,"orders":1},{"quantity":150,"price":440.1,"orders":1}],"sell":[{"quantity":300,"price":454.4,"orders":2},{"quantity":150,"price":454.45,"orders":1},{"quantity":150,"price":454.5,"orders":1},{"quantity":300,"price":454.95,"orders":1},{"quantity":750,"price":459.9,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|104636","symbol":"INDIGO25JUN5300CE","last_price":450.85,"volume":127050,"average_price":359.86,"oi":276150.0,"net_change":203.15,"total_buy_quantity":15150.0,"total_sell_quantity":15300.0,"lower_circuit_limit":37.05,"upper_circuit_limit":755.95,"last_trade_time":"1749463195150","oi_day_high":276150.0,"oi_day_low":206850.0},"NSE_FO:ABCAPITAL25JUN222.5PE":{"ohlc":{"open":1.2,"high":1.45,"low":1.0,"close":1.2},"depth":{"buy":[{"quantity":8100,"price":1.2,"orders":3},{"quantity":13500,"price":1.15,"orders":4},{"quantity":5400,"price":1.1,"orders":2},{"quantity":8100,"price":1.05,"orders":2},{"quantity":8100,"price":1.0,"orders":3}],"sell":[{"quantity":5400,"price":1.35,"orders":2},{"quantity":8100,"price":1.4,"orders":3},{"quantity":5400,"price":1.45,"orders":2},{"quantity":5400,"price":1.5,"orders":2},{"quantity":10800,"price":1.55,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|58692","symbol":"ABCAPITAL25JUN222.5PE","last_price":1.2,"volume":143100,"average_price":1.17,"oi":172800.0,"net_change":-1.2,"total_buy_quantity":259200.0,"total_sell_quantity":380700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1749457747807","oi_day_high":186300.0,"oi_day_low":159300.0},"NSE_FO:GAIL25JUN192.5CE":{"ohlc":{"open":5.25,"high":6.8,"low":5.05,"close":5.9},"depth":{"buy":[{"quantity":11750,"price":5.85,"orders":4},{"quantity":14100,"price":5.8,"orders":5},{"quantity":23500,"price":5.75,"orders":4},{"quantity":7050,"price":5.7,"orders":2},{"quantity":23500,"price":5.65,"orders":4}],"sell":[{"quantity":4700,"price":5.95,"orders":2},{"quantity":14100,"price":6.0,"orders":5},{"quantity":16450,"price":6.05,"orders":5},{"quantity":11750,"price":6.1,"orders":4},{"quantity":35250,"price":6.15,"orders":5}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|91142","symbol":"GAIL25JUN192.5CE","last_price":5.9,"volume":1666150,"average_price":5.86,"oi":1233750.0,"net_change":1.1,"total_buy_quantity":291400.0,"total_sell_quantity":418300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1749463170234","oi_day_high":1301900.0,"oi_day_low":1184400.0},"NSE_FO:SBILIFE25JUN1820PE":{"ohlc":{"open":52.6,"high":62.75,"low":39.3,"close":45.5},"depth":{"buy":[{"quantity":375,"price":45.5,"orders":1},{"quantity":1125,"price":45.45,"orders":1},{"quantity":1125,"price":44.9,"orders":1},{"quantity":1125,"price":44.85,"orders":2},{"quantity":1125,"price":44.1,"orders":1}],"sell":[{"quantity":375,"price":46.8,"orders":1},{"quantity":1125,"price":46.85,"orders":1},{"quantity":375,"price":47.05,"orders":1},{"quantity":1125,"price":47.1,"orders":1},{"quantity":750,"price":47.15,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|125163","symbol":"SBILIFE25JUN1820PE","last_price":45.5,"volume":274875,"average_price":46.47,"oi":175875.0,"net_change":-1.45,"total_buy_quantity":51750.0,"total_sell_quantity":50625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.65,"last_trade_time":"1749463171901","oi_day_high":184875.0,"oi_day_low":166125.0},"NSE_FO:CIPLA25JUN1480PE":{"ohlc":{"open":14.7,"high":19.0,"low":13.65,"close":14.3},"depth":{"buy":[{"quantity":325,"price":14.25,"orders":1},{"quantity":325,"price":14.2,"orders":1},{"quantity":975,"price":14.15,"orders":1},{"quantity":325,"price":14.1,"orders":1},{"quantity":975,"price":14.05,"orders":2}],"sell":[{"quantity":1300,"price":14.5,"orders":1},{"quantity":650,"price":14.55,"orders":1},{"quantity":325,"price":14.6,"orders":1},{"quantity":1300,"price":14.65,"orders":2},{"quantity":650,"price":14.75,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|81726","symbol":"CIPLA25JUN1480PE","last_price":14.3,"volume":263900,"average_price":16.16,"oi":256100.0,"net_change":-2.4,"total_buy_quantity":284050.0,"total_sell_quantity":68250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.95,"last_trade_time":"1749463191807","oi_day_high":268125.0,"oi_day_low":254150.0},"NSE_FO:DRREDDY25JUN1240PE":{"ohlc":{"open":3.8,"high":5.25,"low":2.95,"close":3.25},"depth":{"buy":[{"quantity":3125,"price":3.25,"orders":5},{"quantity":1875,"price":3.2,"orders":3},{"quantity":5625,"price":3.15,"orders":6},{"quantity":3125,"price":3.1,"orders":5},{"quantity":2500,"price":3.05,"orders":4}],"sell":[{"quantity":4375,"price":3.35,"orders":6},{"quantity":3125,"price":3.4,"orders":5},{"quantity":3750,"price":3.45,"orders":5},{"quantity":3125,"price":3.5,"orders":4},{"quantity":1250,"price":3.55,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|87622","symbol":"DRREDDY25JUN1240PE","last_price":3.25,"volume":109375,"average_price":3.63,"oi":138750.0,"net_change":-0.9,"total_buy_quantity":461875.0,"total_sell_quantity":139375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1749463141024","oi_day_high":161250.0,"oi_day_low":138125.0},"NSE_FO:BPCL25JUN320PE":{"ohlc":{"open":8.4,"high":9.7,"low":6.5,"close":6.7},"depth":{"buy":[{"quantity":7200,"price":6.7,"orders":4},{"quantity":10800,"price":6.65,"orders":5},{"quantity":7200,"price":6.6,"orders":4},{"quantity":9000,"price":6.55,"orders":4},{"quantity":9000,"price":6.5,"orders":5}],"sell":[{"quantity":12600,"price":6.8,"orders":6},{"quantity":21600,"price":6.85,"orders":7},{"quantity":9000,"price":6.9,"orders":4},{"quantity":10800,"price":6.95,"orders":3},{"quantity":19800,"price":7.0,"orders":6}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|76782","symbol":"BPCL25JUN320PE","last_price":6.7,"volume":1407600,"average_price":7.23,"oi":964800.0,"net_change":-2.35,"total_buy_quantity":410400.0,"total_sell_quantity":446400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1749463160331","oi_day_high":984600.0,"oi_day_low":842400.0},"NSE_FO:ADANIENT25JUN2540CE":{"ohlc":{"open":69.6,"high":112.95,"low":59.05,"close":94.6},"depth":{"buy":[{"quantity":300,"price":94.0,"orders":1},{"quantity":300,"price":92.95,"orders":1},{"quantity":300,"price":92.9,"orders":1},{"quantity":600,"price":92.85,"orders":1},{"quantity":300,"price":92.75,"orders":1}],"sell":[{"quantity":300,"price":95.1,"orders":1},{"quantity":600,"price":95.25,"orders":2},{"quantity":300,"price":96.25,"orders":1},{"quantity":300,"price":96.3,"orders":1},{"quantity":300,"price":97.3,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|59449","symbol":"ADANIENT25JUN2540CE","last_price":94.6,"volume":1554300,"average_price":86.03,"oi":254700.0,"net_change":28.1,"total_buy_quantity":13500.0,"total_sell_quantity":27600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.3,"last_trade_time":"1749463193008","oi_day_high":343800.0,"oi_day_low":253200.0},"NSE_FO:HAVELLS25JUN1560PE":{"ohlc":{"open":42.0,"high":46.95,"low":36.15,"close":37.85},"depth":{"buy":[{"quantity":500,"price":37.45,"orders":1},{"quantity":500,"price":37.4,"orders":1},{"quantity":2000,"price":37.25,"orders":2},{"quantity":500,"price":37.1,"orders":1},{"quantity":500,"price":36.9,"orders":1}],"sell":[{"quantity":500,"price":37.75,"orders":1},{"quantity":500,"price":37.8,"orders":1},{"quantity":500,"price":37.85,"orders":1},{"quantity":500,"price":37.9,"orders":1},{"quantity":500,"price":37.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|92608","symbol":"HAVELLS25JUN1560PE","last_price":37.85,"volume":103500,"average_price":40.06,"oi":99500.0,"net_change":-12.8,"total_buy_quantity":40500.0,"total_sell_quantity":60000.0,"lower_circuit_limit":5.65,"upper_circuit_limit":95.65,"last_trade_time":"1749463170429","oi_day_high":101500.0,"oi_day_low":78500.0},"NSE_FO:JIOFIN25JUN287.5CE":{"ohlc":{"open":13.35,"high":20.5,"low":13.35,"close":20.5},"depth":{"buy":[{"quantity":1650,"price":20.65,"orders":1},{"quantity":3300,"price":20.6,"orders":2},{"quantity":3300,"price":20.55,"orders":2},{"quantity":1650,"price":20.5,"orders":1},{"quantity":4950,"price":20.45,"orders":2}],"sell":[{"quantity":1650,"price":20.8,"orders":1},{"quantity":3300,"price":20.85,"orders":2},{"quantity":1650,"price":20.95,"orders":1},{"quantity":1650,"price":21.0,"orders":1},{"quantity":1650,"price":21.05,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|105942","symbol":"JIOFIN25JUN287.5CE","last_price":20.5,"volume":262350,"average_price":17.14,"oi":338250.0,"net_change":8.1,"total_buy_quantity":183150.0,"total_sell_quantity":191400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1749463063480","oi_day_high":417450.0,"oi_day_low":338250.0},"NSE_FO:HDFCBANK25JUN1920PE":{"ohlc":{"open":9.9,"high":10.25,"low":8.55,"close":9.4},"depth":{"buy":[{"quantity":8800,"price":9.4,"orders":10},{"quantity":6600,"price":9.35,"orders":8},{"quantity":5500,"price":9.3,"orders":8},{"quantity":6600,"price":9.25,"orders":7},{"quantity":12650,"price":9.2,"orders":8}],"sell":[{"quantity":3300,"price":9.55,"orders":4},{"quantity":3850,"price":9.6,"orders":4},{"quantity":5500,"price":9.65,"orders":7},{"quantity":2750,"price":9.7,"orders":3},{"quantity":4400,"price":9.75,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|94090","symbol":"HDFCBANK25JUN1920PE","last_price":9.4,"volume":2179100,"average_price":9.61,"oi":1495450.0,"net_change":-0.05,"total_buy_quantity":578050.0,"total_sell_quantity":298100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1749463190000","oi_day_high":1606000.0,"oi_day_low":1477850.0},"NSE_FO:NMDC25JUN72PE":{"ohlc":{"open":1.5,"high":1.5,"low":0.85,"close":1.0},"depth":{"buy":[{"quantity":135000,"price":0.95,"orders":8},{"quantity":202500,"price":0.9,"orders":10},{"quantity":216000,"price":0.85,"orders":11},{"quantity":580500,"price":0.8,"orders":13},{"quantity":283500,"price":0.75,"orders":9}],"sell":[{"quantity":162000,"price":1.0,"orders":8},{"quantity":229500,"price":1.05,"orders":11},{"quantity":175500,"price":1.1,"orders":7},{"quantity":135000,"price":1.15,"orders":4},{"quantity":94500,"price":1.2,"orders":5}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|124230","symbol":"NMDC25JUN72PE","last_price":1.0,"volume":11178000,"average_price":1.06,"oi":4428000.0,"net_change":-0.65,"total_buy_quantity":5454000.0,"total_sell_quantity":2538000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1749462937337","oi_day_high":4671000.0,"oi_day_low":3834000.0},"NSE_FO:NHPC25JUN87CE":{"ohlc":{"open":5.1,"high":6.45,"low":5.05,"close":5.15},"depth":{"buy":[{"quantity":12800,"price":5.05,"orders":2},{"quantity":6400,"price":5.0,"orders":1},{"quantity":12800,"price":4.9,"orders":2},{"quantity":44800,"price":4.75,"orders":2},{"quantity":57600,"price":4.65,"orders":1}],"sell":[{"quantity":19200,"price":5.15,"orders":2},{"quantity":6400,"price":5.2,"orders":1},{"quantity":19200,"price":5.25,"orders":2},{"quantity":12800,"price":5.3,"orders":2},{"quantity":12800,"price":5.35,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|116871","symbol":"NHPC25JUN87CE","last_price":5.15,"volume":320000,"average_price":5.73,"oi":864000.0,"net_change":1.0,"total_buy_quantity":659200.0,"total_sell_quantity":825600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1749462493116","oi_day_high":889600.0,"oi_day_low":857600.0},"NSE_FO:IDFCFIRSTB25JUN68CE":{"ohlc":{"open":5.15,"high":5.55,"low":4.65,"close":4.95},"depth":{"buy":[{"quantity":30000,"price":4.8,"orders":4},{"quantity":37500,"price":4.75,"orders":4},{"quantity":37500,"price":4.7,"orders":4},{"quantity":120000,"price":4.65,"orders":6},{"quantity":15000,"price":4.6,"orders":2}],"sell":[{"quantity":60000,"price":4.9,"orders":6},{"quantity":240000,"price":4.95,"orders":8},{"quantity":52500,"price":5.0,"orders":6},{"quantity":52500,"price":5.05,"orders":5},{"quantity":37500,"price":5.1,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|102055","symbol":"IDFCFIRSTB25JUN68CE","last_price":4.95,"volume":1575000,"average_price":5.19,"oi":8175000.0,"net_change":0.45,"total_buy_quantity":945000.0,"total_sell_quantity":2205000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1749462907124","oi_day_high":8677500.0,"oi_day_low":8160000.0},"NSE_FO:KPITTECH25JUN1340PE":{"ohlc":{"open":40.0,"high":40.0,"low":26.0,"close":28.3},"depth":{"buy":[{"quantity":800,"price":27.9,"orders":2},{"quantity":800,"price":27.85,"orders":2},{"quantity":800,"price":27.8,"orders":2},{"quantity":400,"price":27.75,"orders":1},{"quantity":400,"price":27.7,"orders":1}],"sell":[{"quantity":400,"price":28.55,"orders":1},{"quantity":800,"price":28.6,"orders":2},{"quantity":400,"price":28.65,"orders":1},{"quantity":800,"price":28.7,"orders":2},{"quantity":800,"price":28.75,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|108747","symbol":"KPITTECH25JUN1340PE","last_price":28.3,"volume":168800,"average_price":31.44,"oi":60000.0,"net_change":-20.45,"total_buy_quantity":67600.0,"total_sell_quantity":68800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.75,"last_trade_time":"1749463178022","oi_day_high":64000.0,"oi_day_low":54000.0},"NSE_FO:COALINDIA25JUN400CE":{"ohlc":{"open":8.95,"high":12.35,"low":8.2,"close":9.45},"depth":{"buy":[{"quantity":5250,"price":9.45,"orders":2},{"quantity":4200,"price":9.4,"orders":3},{"quantity":9450,"price":9.35,"orders":8},{"quantity":12600,"price":9.3,"orders":9},{"quantity":12600,"price":9.25,"orders":6}],"sell":[{"quantity":8400,"price":9.5,"orders":4},{"quantity":12600,"price":9.55,"orders":6},{"quantity":14700,"price":9.6,"orders":8},{"quantity":5250,"price":9.65,"orders":5},{"quantity":11550,"price":9.7,"orders":6}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|81982","symbol":"COALINDIA25JUN400CE","last_price":9.45,"volume":6074250,"average_price":10.05,"oi":4202100.0,"net_change":1.05,"total_buy_quantity":279300.0,"total_sell_quantity":1075200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1749463194655","oi_day_high":4525500.0,"oi_day_low":4090800.0},"NSE_FO:NTPC25JUN340CE":{"ohlc":{"open":4.6,"high":5.95,"low":3.95,"close":5.65},"depth":{"buy":[{"quantity":1500,"price":5.6,"orders":1},{"quantity":33000,"price":5.55,"orders":11},{"quantity":24000,"price":5.5,"orders":10},{"quantity":30000,"price":5.45,"orders":9},{"quantity":33000,"price":5.4,"orders":10}],"sell":[{"quantity":33000,"price":5.65,"orders":9},{"quantity":58500,"price":5.7,"orders":21},{"quantity":37500,"price":5.75,"orders":17},{"quantity":31500,"price":5.8,"orders":14},{"quantity":43500,"price":5.85,"orders":18}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|124588","symbol":"NTPC25JUN340CE","last_price":5.65,"volume":10060500,"average_price":5.13,"oi":6342000.0,"net_change":1.3,"total_buy_quantity":964500.0,"total_sell_quantity":1162500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1749463195556","oi_day_high":6657000.0,"oi_day_low":6342000.0},"NSE_FO:CYIENT25JUN1360CE":{"ohlc":{"open":25.0,"high":27.35,"low":20.0,"close":22.45},"depth":{"buy":[{"quantity":900,"price":21.8,"orders":3},{"quantity":300,"price":21.7,"orders":1},{"quantity":300,"price":21.65,"orders":1},{"quantity":600,"price":21.6,"orders":2},{"quantity":900,"price":21.55,"orders":2}],"sell":[{"quantity":300,"price":22.45,"orders":1},{"quantity":300,"price":22.5,"orders":1},{"quantity":600,"price":23.1,"orders":2},{"quantity":900,"price":23.15,"orders":1},{"quantity":300,"price":23.2,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|84076","symbol":"CYIENT25JUN1360CE","last_price":22.45,"volume":75300,"average_price":22.35,"oi":126300.0,"net_change":0.95,"total_buy_quantity":94800.0,"total_sell_quantity":72900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.3,"last_trade_time":"1749463199857","oi_day_high":126300.0,"oi_day_low":115800.0},"NSE_FO:CANBK25JUN111PE":{"ohlc":{"open":1.0,"high":1.1,"low":0.7,"close":0.9},"depth":{"buy":[{"quantity":27000,"price":0.9,"orders":3},{"quantity":121500,"price":0.85,"orders":9},{"quantity":108000,"price":0.8,"orders":12},{"quantity":67500,"price":0.75,"orders":4},{"quantity":87750,"price":0.7,"orders":1}],"sell":[{"quantity":141750,"price":0.95,"orders":8},{"quantity":74250,"price":1.0,"orders":5},{"quantity":81000,"price":1.05,"orders":4},{"quantity":60750,"price":1.1,"orders":4},{"quantity":101250,"price":1.15,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|80193","symbol":"CANBK25JUN111PE","last_price":0.9,"volume":2781000,"average_price":0.88,"oi":2025000.0,"net_change":-0.5,"total_buy_quantity":2612250.0,"total_sell_quantity":1451250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1749463152451","oi_day_high":2025000.0,"oi_day_low":1755000.0},"NSE_FO:BHARTIARTL25JUN1860CE":{"ohlc":{"open":40.85,"high":42.5,"low":29.25,"close":35.8},"depth":{"buy":[{"quantity":2375,"price":36.0,"orders":5},{"quantity":1900,"price":35.8,"orders":4},{"quantity":950,"price":35.75,"orders":2},{"quantity":950,"price":35.7,"orders":2},{"quantity":950,"price":35.65,"orders":2}],"sell":[{"quantity":6175,"price":36.1,"orders":5},{"quantity":475,"price":36.15,"orders":1},{"quantity":475,"price":36.2,"orders":1},{"quantity":950,"price":36.25,"orders":2},{"quantity":950,"price":36.3,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|74426","symbol":"BHARTIARTL25JUN1860CE","last_price":35.8,"volume":2684700,"average_price":34.96,"oi":1821625.0,"net_change":-5.45,"total_buy_quantity":188575.0,"total_sell_quantity":140125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.5,"last_trade_time":"1749463197180","oi_day_high":1871500.0,"oi_day_low":1655375.0},"NSE_FO:SIEMENS25JUN3300CE":{"ohlc":{"open":109.0,"high":159.0,"low":104.35,"close":137.95},"depth":{"buy":[{"quantity":75,"price":137.05,"orders":1},{"quantity":150,"price":137.0,"orders":2},{"quantity":75,"price":136.85,"orders":1},{"quantity":75,"price":136.8,"orders":1},{"quantity":75,"price":136.6,"orders":1}],"sell":[{"quantity":75,"price":137.95,"orders":1},{"quantity":225,"price":138.0,"orders":2},{"quantity":75,"price":138.15,"orders":1},{"quantity":225,"price":138.2,"orders":1},{"quantity":225,"price":138.25,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|126398","symbol":"SIEMENS25JUN3300CE","last_price":137.95,"volume":422925,"average_price":139.67,"oi":173250.0,"net_change":34.95,"total_buy_quantity":8325.0,"total_sell_quantity":20325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":226.25,"last_trade_time":"1749463198058","oi_day_high":199275.0,"oi_day_low":161925.0},"NSE_FO:TRENT25JUN5700PE":{"ohlc":{"open":120.35,"high":129.1,"low":68.5,"close":69.0},"depth":{"buy":[{"quantity":100,"price":69.3,"orders":1},{"quantity":200,"price":69.25,"orders":1},{"quantity":100,"price":69.15,"orders":1},{"quantity":100,"price":69.1,"orders":1},{"quantity":100,"price":69.05,"orders":1}],"sell":[{"quantity":100,"price":70.0,"orders":1},{"quantity":100,"price":70.05,"orders":1},{"quantity":100,"price":70.15,"orders":1},{"quantity":100,"price":71.0,"orders":1},{"quantity":300,"price":71.05,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|133135","symbol":"TRENT25JUN5700PE","last_price":69.0,"volume":496900,"average_price":88.0,"oi":168500.0,"net_change":-55.8,"total_buy_quantity":17500.0,"total_sell_quantity":25900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":309.9,"last_trade_time":"1749463199198","oi_day_high":169800.0,"oi_day_low":141100.0},"NSE_FO:IRB25JUN51CE":{"ohlc":{"open":2.2,"high":3.45,"low":2.05,"close":3.2},"depth":{"buy":[{"quantity":20500,"price":3.25,"orders":2},{"quantity":92250,"price":3.2,"orders":6},{"quantity":92250,"price":3.15,"orders":6},{"quantity":61500,"price":3.1,"orders":5},{"quantity":61500,"price":3.05,"orders":4}],"sell":[{"quantity":20500,"price":3.3,"orders":2},{"quantity":82000,"price":3.35,"orders":7},{"quantity":51250,"price":3.4,"orders":2},{"quantity":133250,"price":3.45,"orders":3},{"quantity":20500,"price":3.5,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|103934","symbol":"IRB25JUN51CE","last_price":3.2,"volume":2111500,"average_price":2.89,"oi":1373500.0,"net_change":1.15,"total_buy_quantity":2142250.0,"total_sell_quantity":1609250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1749462828303","oi_day_high":1414500.0,"oi_day_low":1301750.0},"NSE_FO:BANDHANBNK25JUN170CE":{"ohlc":{"open":9.5,"high":18.85,"low":8.95,"close":17.3},"depth":{"buy":[{"quantity":5600,"price":17.15,"orders":2},{"quantity":2800,"price":16.95,"orders":1},{"quantity":2800,"price":16.9,"orders":1},{"quantity":2800,"price":16.75,"orders":1},{"quantity":11200,"price":16.7,"orders":2}],"sell":[{"quantity":5600,"price":17.35,"orders":2},{"quantity":5600,"price":17.4,"orders":2},{"quantity":5600,"price":17.45,"orders":2},{"quantity":5600,"price":17.5,"orders":2},{"quantity":8400,"price":17.55,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|73592","symbol":"BANDHANBNK25JUN170CE","last_price":17.3,"volume":6126400,"average_price":14.18,"oi":2643200.0,"net_change":9.55,"total_buy_quantity":366800.0,"total_sell_quantity":400400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1749463153079","oi_day_high":3973200.0,"oi_day_low":2643200.0},"NSE_FO:OFSS25JUN8500CE":{"ohlc":{"open":530.0,"high":750.0,"low":530.0,"close":718.9},"depth":{"buy":[{"quantity":150,"price":710.95,"orders":3},{"quantity":50,"price":710.9,"orders":1},{"quantity":50,"price":710.8,"orders":1},{"quantity":50,"price":706.3,"orders":1},{"quantity":50,"price":706.25,"orders":1}],"sell":[{"quantity":100,"price":728.6,"orders":2},{"quantity":50,"price":728.65,"orders":1},{"quantity":50,"price":728.7,"orders":1},{"quantity":50,"price":729.9,"orders":1},{"quantity":100,"price":729.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|45854","symbol":"OFSS25JUN8500CE","last_price":718.9,"volume":17000,"average_price":664.01,"oi":36600.0,"net_change":287.75,"total_buy_quantity":4550.0,"total_sell_quantity":2500.0,"lower_circuit_limit":22.7,"upper_circuit_limit":839.6,"last_trade_time":"1749463175870","oi_day_high":39200.0,"oi_day_low":36600.0},"NSE_FO:GMRAIRPORT25JUN86PE":{"ohlc":{"open":2.0,"high":2.1,"low":1.6,"close":1.8},"depth":{"buy":[{"quantity":28125,"price":1.7,"orders":4},{"quantity":45000,"price":1.65,"orders":6},{"quantity":28125,"price":1.6,"orders":4},{"quantity":22500,"price":1.55,"orders":3},{"quantity":5625,"price":1.5,"orders":1}],"sell":[{"quantity":61875,"price":1.8,"orders":6},{"quantity":73125,"price":1.85,"orders":9},{"quantity":56250,"price":1.9,"orders":7},{"quantity":50625,"price":1.95,"orders":5},{"quantity":28125,"price":2.0,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|90293","symbol":"GMRAIRPORT25JUN86PE","last_price":1.8,"volume":1428750,"average_price":1.8,"oi":995625.0,"net_change":-0.2,"total_buy_quantity":641250.0,"total_sell_quantity":1147500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1749463099068","oi_day_high":995625.0,"oi_day_low":793125.0},"NSE_FO:GODREJCP25JUN1240CE":{"ohlc":{"open":16.15,"high":20.85,"low":13.9,"close":17.4},"depth":{"buy":[{"quantity":500,"price":17.35,"orders":1},{"quantity":1000,"price":17.15,"orders":2},{"quantity":500,"price":17.05,"orders":1},{"quantity":500,"price":17.0,"orders":1},{"quantity":1500,"price":16.85,"orders":2}],"sell":[{"quantity":500,"price":17.6,"orders":1},{"quantity":500,"price":17.65,"orders":1},{"quantity":1000,"price":17.9,"orders":2},{"quantity":3000,"price":17.95,"orders":3},{"quantity":1000,"price":18.0,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|90653","symbol":"GODREJCP25JUN1240CE","last_price":17.4,"volume":193500,"average_price":17.12,"oi":129000.0,"net_change":0.65,"total_buy_quantity":189500.0,"total_sell_quantity":103500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1749463182237","oi_day_high":132500.0,"oi_day_low":117500.0},"NSE_FO:ETERNAL25JUN230PE":{"ohlc":{"open":0.9,"high":1.25,"low":0.8,"close":1.1},"depth":{"buy":[{"quantity":54000,"price":1.05,"orders":11},{"quantity":202000,"price":1.0,"orders":27},{"quantity":82000,"price":0.95,"orders":9},{"quantity":56000,"price":0.9,"orders":7},{"quantity":14000,"price":0.85,"orders":3}],"sell":[{"quantity":54000,"price":1.15,"orders":14},{"quantity":120000,"price":1.2,"orders":18},{"quantity":96000,"price":1.25,"orders":14},{"quantity":52000,"price":1.3,"orders":9},{"quantity":44000,"price":1.35,"orders":6}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|146383","symbol":"ETERNAL25JUN230PE","last_price":1.1,"volume":6862000,"average_price":1.03,"oi":6106000.0,"net_change":0.2,"total_buy_quantity":2292000.0,"total_sell_quantity":1224000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1749463187229","oi_day_high":7152000.0,"oi_day_low":6070000.0},"NSE_FO:ADANIPORTS25JUN1440CE":{"ohlc":{"open":56.95,"high":57.25,"low":45.4,"close":48.25},"depth":{"buy":[{"quantity":400,"price":47.75,"orders":1},{"quantity":800,"price":47.7,"orders":2},{"quantity":1200,"price":47.6,"orders":1},{"quantity":10400,"price":47.55,"orders":2},{"quantity":400,"price":47.1,"orders":1}],"sell":[{"quantity":400,"price":48.25,"orders":1},{"quantity":400,"price":48.3,"orders":1},{"quantity":800,"price":48.55,"orders":1},{"quantity":400,"price":49.1,"orders":1},{"quantity":800,"price":49.15,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|66936","symbol":"ADANIPORTS25JUN1440CE","last_price":48.25,"volume":388800,"average_price":49.87,"oi":490400.0,"net_change":-3.95,"total_buy_quantity":99200.0,"total_sell_quantity":64000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.3,"last_trade_time":"1749463162740","oi_day_high":490400.0,"oi_day_low":427600.0},"NSE_FO:INFY25JUN1580PE":{"ohlc":{"open":31.95,"high":32.95,"low":26.4,"close":32.45},"depth":{"buy":[{"quantity":400,"price":32.5,"orders":1},{"quantity":2400,"price":32.45,"orders":6},{"quantity":2800,"price":32.4,"orders":6},{"quantity":3600,"price":32.35,"orders":8},{"quantity":3200,"price":32.3,"orders":6}],"sell":[{"quantity":400,"price":32.65,"orders":1},{"quantity":800,"price":32.7,"orders":2},{"quantity":1600,"price":32.75,"orders":4},{"quantity":2000,"price":32.8,"orders":5},{"quantity":2400,"price":32.85,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|102682","symbol":"INFY25JUN1580PE","last_price":32.45,"volume":1033200,"average_price":30.38,"oi":603600.0,"net_change":-5.3,"total_buy_quantity":277600.0,"total_sell_quantity":93600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.0,"last_trade_time":"1749463185044","oi_day_high":603600.0,"oi_day_low":524400.0},"NSE_FO:LT25JUN3660CE":{"ohlc":{"open":78.45,"high":101.25,"low":75.75,"close":82.1},"depth":{"buy":[{"quantity":300,"price":81.15,"orders":2},{"quantity":150,"price":81.05,"orders":1},{"quantity":150,"price":81.0,"orders":1},{"quantity":150,"price":80.3,"orders":1},{"quantity":150,"price":78.05,"orders":1}],"sell":[{"quantity":150,"price":83.05,"orders":1},{"quantity":150,"price":83.1,"orders":1},{"quantity":150,"price":83.35,"orders":1},{"quantity":150,"price":83.5,"orders":1},{"quantity":150,"price":84.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|110442","symbol":"LT25JUN3660CE","last_price":82.1,"volume":257700,"average_price":85.46,"oi":251850.0,"net_change":9.0,"total_buy_quantity":20550.0,"total_sell_quantity":33450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":168.8,"last_trade_time":"1749463195026","oi_day_high":267300.0,"oi_day_low":245250.0},"NSE_FO:SYNGENE25JUN650PE":{"ohlc":{"open":12.0,"high":13.05,"low":8.15,"close":9.25},"depth":{"buy":[{"quantity":2000,"price":9.05,"orders":2},{"quantity":2000,"price":9.0,"orders":2},{"quantity":2000,"price":8.95,"orders":2},{"quantity":2000,"price":8.85,"orders":2},{"quantity":3000,"price":8.8,"orders":3}],"sell":[{"quantity":1000,"price":9.3,"orders":1},{"quantity":1000,"price":9.35,"orders":1},{"quantity":1000,"price":9.4,"orders":1},{"quantity":2000,"price":9.45,"orders":2},{"quantity":1000,"price":9.5,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|128480","symbol":"SYNGENE25JUN650PE","last_price":9.25,"volume":248000,"average_price":10.21,"oi":468000.0,"net_change":-4.55,"total_buy_quantity":196000.0,"total_sell_quantity":176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1749463188686","oi_day_high":468000.0,"oi_day_low":383000.0},"NSE_FO:MFSL25JUN1480PE":{"ohlc":{"open":22.0,"high":25.05,"low":14.5,"close":16.8},"depth":{"buy":[{"quantity":800,"price":16.05,"orders":1},{"quantity":2400,"price":16.0,"orders":2},{"quantity":1600,"price":15.1,"orders":1},{"quantity":1600,"price":15.05,"orders":1},{"quantity":1600,"price":14.8,"orders":1}],"sell":[{"quantity":1600,"price":16.5,"orders":2},{"quantity":800,"price":16.55,"orders":1},{"quantity":800,"price":16.9,"orders":1},{"quantity":800,"price":16.95,"orders":1},{"quantity":1600,"price":17.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|119025","symbol":"MFSL25JUN1480PE","last_price":16.8,"volume":91200,"average_price":19.16,"oi":85600.0,"net_change":-4.4,"total_buy_quantity":138400.0,"total_sell_quantity":113600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.05,"last_trade_time":"1749463195254","oi_day_high":87200.0,"oi_day_low":69600.0},"NSE_FO:TATASTEEL25JUN158.9CE":{"ohlc":{"open":3.3,"high":3.3,"low":2.65,"close":2.85},"depth":{"buy":[{"quantity":132000,"price":2.8,"orders":19},{"quantity":143000,"price":2.75,"orders":13},{"quantity":203500,"price":2.7,"orders":24},{"quantity":99000,"price":2.65,"orders":6},{"quantity":55000,"price":2.6,"orders":4}],"sell":[{"quantity":38500,"price":2.85,"orders":6},{"quantity":115500,"price":2.9,"orders":14},{"quantity":170500,"price":2.95,"orders":21},{"quantity":121000,"price":3.0,"orders":11},{"quantity":115500,"price":3.05,"orders":13}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|130275","symbol":"TATASTEEL25JUN158.9CE","last_price":2.85,"volume":10549000,"average_price":2.97,"oi":1.00815E7,"net_change":-0.2,"total_buy_quantity":1705000.0,"total_sell_quantity":2574000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1749463192316","oi_day_high":1.01475E7,"oi_day_low":9955000.0},"NSE_FO:NBCC25JUN116PE":{"ohlc":{"open":0.8,"high":0.8,"low":0.75,"close":0.75},"depth":{"buy":[{"quantity":11600,"price":0.7,"orders":1},{"quantity":23200,"price":0.65,"orders":3},{"quantity":17400,"price":0.6,"orders":3},{"quantity":17400,"price":0.55,"orders":2},{"quantity":5800,"price":0.5,"orders":1}],"sell":[{"quantity":11600,"price":0.8,"orders":2},{"quantity":11600,"price":0.85,"orders":2},{"quantity":11600,"price":0.9,"orders":2},{"quantity":17400,"price":0.95,"orders":2},{"quantity":5800,"price":1.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|122774","symbol":"NBCC25JUN116PE","last_price":0.75,"volume":11600,"average_price":0.77,"oi":168200.0,"net_change":-0.2,"total_buy_quantity":846800.0,"total_sell_quantity":643800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1749460513138","oi_day_high":168200.0,"oi_day_low":168200.0},"NSE_FO:JINDALSTEL25JUN970CE":{"ohlc":{"open":22.4,"high":30.5,"low":21.45,"close":26.55},"depth":{"buy":[{"quantity":625,"price":26.5,"orders":1},{"quantity":625,"price":26.45,"orders":1},{"quantity":625,"price":26.4,"orders":1},{"quantity":625,"price":26.35,"orders":1},{"quantity":1875,"price":26.25,"orders":3}],"sell":[{"quantity":625,"price":26.8,"orders":1},{"quantity":625,"price":26.85,"orders":1},{"quantity":625,"price":26.9,"orders":1},{"quantity":1875,"price":26.95,"orders":2},{"quantity":3750,"price":27.15,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|105380","symbol":"JINDALSTEL25JUN970CE","last_price":26.55,"volume":1046250,"average_price":27.53,"oi":355000.0,"net_change":3.3,"total_buy_quantity":147500.0,"total_sell_quantity":124375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.7,"last_trade_time":"1749463188750","oi_day_high":385625.0,"oi_day_low":290625.0},"NSE_FO:PIDILITIND25JUN3020CE":{"ohlc":{"open":77.0,"high":86.1,"low":62.0,"close":86.1},"depth":{"buy":[{"quantity":500,"price":82.05,"orders":1},{"quantity":250,"price":80.15,"orders":1},{"quantity":500,"price":80.1,"orders":2},{"quantity":250,"price":80.05,"orders":1},{"quantity":250,"price":78.0,"orders":1}],"sell":[{"quantity":250,"price":89.75,"orders":1},{"quantity":250,"price":89.85,"orders":1},{"quantity":250,"price":90.2,"orders":1},{"quantity":1250,"price":96.65,"orders":1},{"quantity":1000,"price":99.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|121274","symbol":"PIDILITIND25JUN3020CE","last_price":86.1,"volume":30750,"average_price":70.22,"oi":7000.0,"net_change":8.1,"total_buy_quantity":17250.0,"total_sell_quantity":24000.0,"lower_circuit_limit":7.8,"upper_circuit_limit":148.2,"last_trade_time":"1749462771057","oi_day_high":7750.0,"oi_day_low":3250.0},"NSE_FO:MUTHOOTFIN25JUN2060CE":{"ohlc":{"open":404.7,"high":404.7,"low":404.7,"close":404.7},"depth":{"buy":[{"quantity":275,"price":481.0,"orders":1},{"quantity":1100,"price":476.45,"orders":1},{"quantity":1375,"price":475.05,"orders":1},{"quantity":2750,"price":470.5,"orders":1},{"quantity":2750,"price":469.95,"orders":1}],"sell":[{"quantity":1100,"price":494.4,"orders":1},{"quantity":2750,"price":496.95,"orders":1},{"quantity":2750,"price":499.5,"orders":1},{"quantity":1375,"price":507.85,"orders":1},{"quantity":11000,"price":526.35,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|115171","symbol":"MUTHOOTFIN25JUN2060CE","last_price":404.7,"volume":0,"average_price":0.0,"oi":37125.0,"net_change":0.0,"total_buy_quantity":19250.0,"total_sell_quantity":22275.0,"lower_circuit_limit":259.3,"upper_circuit_limit":687.5,"last_trade_time":"1749203440000","oi_day_high":37950.0,"oi_day_low":37125.0},"NSE_FO:DIVISLAB25JUN6600PE":{"ohlc":{"open":151.35,"high":155.45,"low":111.0,"close":113.0},"depth":{"buy":[{"quantity":200,"price":113.25,"orders":1},{"quantity":100,"price":113.2,"orders":1},{"quantity":300,"price":113.05,"orders":2},{"quantity":200,"price":112.05,"orders":1},{"quantity":100,"price":111.6,"orders":1}],"sell":[{"quantity":300,"price":115.2,"orders":2},{"quantity":200,"price":115.9,"orders":1},{"quantity":200,"price":115.95,"orders":1},{"quantity":200,"price":118.35,"orders":1},{"quantity":100,"price":118.4,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|85919","symbol":"DIVISLAB25JUN6600PE","last_price":113.0,"volume":79200,"average_price":128.58,"oi":47300.0,"net_change":-47.95,"total_buy_quantity":19200.0,"total_sell_quantity":19600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":340.65,"last_trade_time":"1749463190030","oi_day_high":49900.0,"oi_day_low":45600.0},"NSE_FO:JUBLFOOD25JUN670PE":{"ohlc":{"open":6.2,"high":6.6,"low":5.0,"close":5.3},"depth":{"buy":[{"quantity":3750,"price":5.2,"orders":2},{"quantity":7500,"price":5.15,"orders":5},{"quantity":3750,"price":5.1,"orders":2},{"quantity":1250,"price":5.05,"orders":1},{"quantity":2500,"price":5.0,"orders":1}],"sell":[{"quantity":2500,"price":5.35,"orders":2},{"quantity":2500,"price":5.4,"orders":2},{"quantity":8750,"price":5.45,"orders":3},{"quantity":2500,"price":5.5,"orders":2},{"quantity":5000,"price":5.55,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|107499","symbol":"JUBLFOOD25JUN670PE","last_price":5.3,"volume":176250,"average_price":5.61,"oi":222500.0,"net_change":-1.7,"total_buy_quantity":268750.0,"total_sell_quantity":196250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1749463180816","oi_day_high":231250.0,"oi_day_low":205000.0},"NSE_FO:APOLLOHOSP25JUN6900CE":{"ohlc":{"open":168.0,"high":168.0,"low":126.3,"close":147.25},"depth":{"buy":[{"quantity":250,"price":145.7,"orders":2},{"quantity":375,"price":145.65,"orders":1},{"quantity":125,"price":145.5,"orders":1},{"quantity":125,"price":144.55,"orders":1},{"quantity":125,"price":144.45,"orders":1}],"sell":[{"quantity":125,"price":148.45,"orders":1},{"quantity":125,"price":148.9,"orders":1},{"quantity":500,"price":148.95,"orders":2},{"quantity":125,"price":149.0,"orders":1},{"quantity":125,"price":149.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|68427","symbol":"APOLLOHOSP25JUN6900CE","last_price":147.25,"volume":189125,"average_price":140.28,"oi":111250.0,"net_change":-10.2,"total_buy_quantity":19500.0,"total_sell_quantity":23000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":326.35,"last_trade_time":"1749463195103","oi_day_high":125250.0,"oi_day_low":87375.0},"NSE_FO:LICI25JUN940CE":{"ohlc":{"open":42.15,"high":44.35,"low":32.5,"close":38.0},"depth":{"buy":[{"quantity":1150,"price":37.6,"orders":2},{"quantity":1725,"price":37.5,"orders":2},{"quantity":1150,"price":36.9,"orders":1},{"quantity":1150,"price":34.4,"orders":1},{"quantity":7475,"price":34.35,"orders":1}],"sell":[{"quantity":575,"price":38.15,"orders":1},{"quantity":1150,"price":38.2,"orders":2},{"quantity":575,"price":38.5,"orders":1},{"quantity":575,"price":40.0,"orders":1},{"quantity":2875,"price":40.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|113682","symbol":"LICI25JUN940CE","last_price":38.0,"volume":416875,"average_price":38.9,"oi":277150.0,"net_change":3.0,"total_buy_quantity":70725.0,"total_sell_quantity":87975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.15,"last_trade_time":"1749463077858","oi_day_high":326025.0,"oi_day_low":274275.0},"NSE_FO:PERSISTENT25JUN5700CE":{"ohlc":{"open":175.0,"high":242.0,"low":175.0,"close":221.0},"depth":{"buy":[{"quantity":100,"price":221.05,"orders":1},{"quantity":700,"price":221.0,"orders":2},{"quantity":100,"price":220.2,"orders":1},{"quantity":100,"price":220.1,"orders":1},{"quantity":100,"price":220.0,"orders":1}],"sell":[{"quantity":100,"price":222.95,"orders":1},{"quantity":100,"price":223.0,"orders":1},{"quantity":100,"price":224.75,"orders":1},{"quantity":200,"price":224.8,"orders":2},{"quantity":100,"price":224.85,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|120470","symbol":"PERSISTENT25JUN5700CE","last_price":221.0,"volume":389500,"average_price":214.24,"oi":108400.0,"net_change":51.2,"total_buy_quantity":9200.0,"total_sell_quantity":22900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":374.15,"last_trade_time":"1749463186032","oi_day_high":145300.0,"oi_day_low":108400.0},"NSE_FO:ASTRAL25JUN1500CE":{"ohlc":{"open":62.15,"high":75.25,"low":50.75,"close":62.85},"depth":{"buy":[{"quantity":367,"price":63.0,"orders":1},{"quantity":367,"price":62.95,"orders":1},{"quantity":734,"price":62.85,"orders":1},{"quantity":734,"price":62.7,"orders":2},{"quantity":367,"price":62.65,"orders":1}],"sell":[{"quantity":367,"price":63.65,"orders":1},{"quantity":367,"price":63.7,"orders":1},{"quantity":367,"price":63.75,"orders":1},{"quantity":367,"price":64.0,"orders":1},{"quantity":367,"price":64.25,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|66016","symbol":"ASTRAL25JUN1500CE","last_price":62.85,"volume":434528,"average_price":62.22,"oi":324795.0,"net_change":4.9,"total_buy_quantity":33764.0,"total_sell_quantity":76336.0,"lower_circuit_limit":7.25,"upper_circuit_limit":108.65,"last_trade_time":"1749463168741","oi_day_high":363330.0,"oi_day_low":324795.0},"NSE_FO:LUPIN25JUN1980PE":{"ohlc":{"open":30.85,"high":41.3,"low":29.95,"close":36.7},"depth":{"buy":[{"quantity":850,"price":36.35,"orders":2},{"quantity":850,"price":36.05,"orders":1},{"quantity":425,"price":35.8,"orders":1},{"quantity":425,"price":35.7,"orders":1},{"quantity":425,"price":35.65,"orders":1}],"sell":[{"quantity":850,"price":36.8,"orders":2},{"quantity":850,"price":37.95,"orders":1},{"quantity":850,"price":38.45,"orders":1},{"quantity":425,"price":41.9,"orders":1},{"quantity":425,"price":41.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|111607","symbol":"LUPIN25JUN1980PE","last_price":36.7,"volume":153425,"average_price":35.59,"oi":98600.0,"net_change":2.6,"total_buy_quantity":135150.0,"total_sell_quantity":69275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.45,"last_trade_time":"1749463195065","oi_day_high":102850.0,"oi_day_low":81600.0},"NSE_FO:CHAMBLFERT25JUN590CE":{"ohlc":{"open":3.0,"high":4.5,"low":1.6,"close":4.4},"depth":{"buy":[{"quantity":950,"price":3.8,"orders":1},{"quantity":950,"price":3.75,"orders":1},{"quantity":950,"price":3.5,"orders":1},{"quantity":1900,"price":3.4,"orders":1},{"quantity":950,"price":3.35,"orders":1}],"sell":[{"quantity":5700,"price":4.95,"orders":2},{"quantity":950,"price":5.0,"orders":1},{"quantity":2850,"price":5.5,"orders":3},{"quantity":950,"price":5.75,"orders":1},{"quantity":11400,"price":5.8,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|82484","symbol":"CHAMBLFERT25JUN590CE","last_price":4.4,"volume":38950,"average_price":3.32,"oi":1338550.0,"net_change":0.6,"total_buy_quantity":141550.0,"total_sell_quantity":135850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1749462060574","oi_day_high":1376550.0,"oi_day_low":1338550.0},"NSE_FO:JIOFIN25JUN287.5PE":{"ohlc":{"open":3.6,"high":3.6,"low":1.65,"close":1.7},"depth":{"buy":[{"quantity":42900,"price":1.6,"orders":8},{"quantity":36300,"price":1.55,"orders":5},{"quantity":56100,"price":1.5,"orders":10},{"quantity":24750,"price":1.45,"orders":3},{"quantity":70950,"price":1.4,"orders":5}],"sell":[{"quantity":37950,"price":1.7,"orders":10},{"quantity":44550,"price":1.75,"orders":7},{"quantity":29700,"price":1.8,"orders":8},{"quantity":47850,"price":1.85,"orders":7},{"quantity":70950,"price":1.9,"orders":11}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|105943","symbol":"JIOFIN25JUN287.5PE","last_price":1.7,"volume":1067550,"average_price":2.18,"oi":716100.0,"net_change":-2.4,"total_buy_quantity":394350.0,"total_sell_quantity":587400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1749463140005","oi_day_high":735900.0,"oi_day_low":580800.0},"NSE_FO:LICHSGFIN25JUN600CE":{"ohlc":{"open":30.55,"high":31.5,"low":27.6,"close":28.4},"depth":{"buy":[{"quantity":1000,"price":28.45,"orders":1},{"quantity":1000,"price":28.4,"orders":1},{"quantity":1000,"price":28.3,"orders":1},{"quantity":2000,"price":28.25,"orders":2},{"quantity":1000,"price":28.15,"orders":1}],"sell":[{"quantity":2000,"price":28.7,"orders":2},{"quantity":1000,"price":29.0,"orders":1},{"quantity":1000,"price":29.05,"orders":1},{"quantity":1000,"price":29.15,"orders":1},{"quantity":2000,"price":29.2,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|113361","symbol":"LICHSGFIN25JUN600CE","last_price":28.4,"volume":875000,"average_price":29.79,"oi":698000.0,"net_change":2.95,"total_buy_quantity":110000.0,"total_sell_quantity":194000.0,"lower_circuit_limit":1.8,"upper_circuit_limit":49.1,"last_trade_time":"1749463120949","oi_day_high":750000.0,"oi_day_low":693000.0},"NSE_FO:ABB25JUN6000CE":{"ohlc":{"open":229.05,"high":311.25,"low":224.0,"close":295.0},"depth":{"buy":[{"quantity":125,"price":294.3,"orders":1},{"quantity":250,"price":292.55,"orders":1},{"quantity":125,"price":289.2,"orders":1},{"quantity":125,"price":288.1,"orders":1},{"quantity":250,"price":288.05,"orders":1}],"sell":[{"quantity":250,"price":298.1,"orders":2},{"quantity":125,"price":299.9,"orders":1},{"quantity":125,"price":299.95,"orders":1},{"quantity":125,"price":300.0,"orders":1},{"quantity":125,"price":300.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|65309","symbol":"ABB25JUN6000CE","last_price":295.0,"volume":163000,"average_price":269.08,"oi":104000.0,"net_change":73.15,"total_buy_quantity":9625.0,"total_sell_quantity":12625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":450.3,"last_trade_time":"1749463192218","oi_day_high":128500.0,"oi_day_low":104000.0},"NSE_FO:TATAELXSI25JUN6500CE":{"ohlc":{"open":119.75,"high":199.0,"low":117.0,"close":186.5},"depth":{"buy":[{"quantity":100,"price":186.0,"orders":1},{"quantity":100,"price":185.95,"orders":1},{"quantity":100,"price":185.85,"orders":1},{"quantity":100,"price":185.05,"orders":1},{"quantity":100,"price":185.0,"orders":1}],"sell":[{"quantity":100,"price":188.0,"orders":1},{"quantity":100,"price":189.75,"orders":1},{"quantity":100,"price":189.8,"orders":1},{"quantity":100,"price":189.95,"orders":1},{"quantity":100,"price":190.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|142637","symbol":"TATAELXSI25JUN6500CE","last_price":186.5,"volume":164600,"average_price":158.57,"oi":49600.0,"net_change":79.25,"total_buy_quantity":21700.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":313.0,"last_trade_time":"1749463198017","oi_day_high":62000.0,"oi_day_low":49600.0},"NSE_FO:SBICARD25JUN910PE":{"ohlc":{"open":2.0,"high":2.0,"low":1.25,"close":1.3},"depth":{"buy":[{"quantity":3200,"price":1.25,"orders":4},{"quantity":1600,"price":1.2,"orders":2},{"quantity":3200,"price":1.15,"orders":3},{"quantity":800,"price":1.1,"orders":1},{"quantity":2400,"price":1.05,"orders":2}],"sell":[{"quantity":5600,"price":1.4,"orders":3},{"quantity":800,"price":1.45,"orders":1},{"quantity":1600,"price":1.5,"orders":2},{"quantity":800,"price":1.55,"orders":1},{"quantity":800,"price":1.6,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|124903","symbol":"SBICARD25JUN910PE","last_price":1.3,"volume":88800,"average_price":1.53,"oi":164000.0,"net_change":-0.75,"total_buy_quantity":304000.0,"total_sell_quantity":116000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1749462874610","oi_day_high":180000.0,"oi_day_low":162400.0},"NSE_FO:ATGL25JUN680PE":{"ohlc":{"open":19.35,"high":19.35,"low":13.85,"close":14.45},"depth":{"buy":[{"quantity":775,"price":14.25,"orders":1},{"quantity":1550,"price":14.05,"orders":2},{"quantity":1550,"price":13.55,"orders":1},{"quantity":775,"price":13.45,"orders":1},{"quantity":775,"price":13.4,"orders":1}],"sell":[{"quantity":1550,"price":15.25,"orders":2},{"quantity":775,"price":15.3,"orders":1},{"quantity":1550,"price":15.45,"orders":1},{"quantity":1550,"price":15.95,"orders":1},{"quantity":775,"price":17.05,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|69780","symbol":"ATGL25JUN680PE","last_price":14.45,"volume":226300,"average_price":16.39,"oi":466550.0,"net_change":-5.85,"total_buy_quantity":130975.0,"total_sell_quantity":134075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.5,"last_trade_time":"1749463192552","oi_day_high":478175.0,"oi_day_low":423150.0},"NSE_FO:TATACHEM25JUN890PE":{"ohlc":{"open":5.95,"high":8.25,"low":3.9,"close":4.1},"depth":{"buy":[{"quantity":3300,"price":4.0,"orders":6},{"quantity":2750,"price":3.95,"orders":4},{"quantity":1650,"price":3.9,"orders":3},{"quantity":1100,"price":3.85,"orders":2},{"quantity":1100,"price":3.8,"orders":2}],"sell":[{"quantity":1650,"price":4.1,"orders":2},{"quantity":6050,"price":4.15,"orders":6},{"quantity":2750,"price":4.2,"orders":4},{"quantity":6600,"price":4.25,"orders":6},{"quantity":3300,"price":4.3,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|128778","symbol":"TATACHEM25JUN890PE","last_price":4.1,"volume":209000,"average_price":5.74,"oi":124300.0,"net_change":-5.05,"total_buy_quantity":114950.0,"total_sell_quantity":148500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1749463140779","oi_day_high":156200.0,"oi_day_low":124300.0},"NSE_FO:YESBANK25JUN21CE":{"ohlc":{"open":0.65,"high":0.7,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":4966000,"price":0.6,"orders":52},{"quantity":4914000,"price":0.55,"orders":34},{"quantity":8788000,"price":0.5,"orders":33},{"quantity":8528000,"price":0.45,"orders":22},{"quantity":9100000,"price":0.4,"orders":26}],"sell":[{"quantity":2262000,"price":0.65,"orders":30},{"quantity":4654000,"price":0.7,"orders":77},{"quantity":2184000,"price":0.75,"orders":39},{"quantity":1300000,"price":0.8,"orders":25},{"quantity":1300000,"price":0.85,"orders":23}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|135889","symbol":"YESBANK25JUN21CE","last_price":0.6,"volume":61282000,"average_price":0.64,"oi":9.1962E7,"net_change":-0.05,"total_buy_quantity":7.7064E7,"total_sell_quantity":2.2412E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1749463197637","oi_day_high":9.3548E7,"oi_day_low":9.0532E7},"NSE_FO:DELHIVERY25JUN360PE":{"ohlc":{"open":6.75,"high":6.75,"low":4.25,"close":4.9},"depth":{"buy":[{"quantity":7625,"price":4.85,"orders":5},{"quantity":4575,"price":4.8,"orders":3},{"quantity":6100,"price":4.75,"orders":3},{"quantity":6100,"price":4.7,"orders":3},{"quantity":7625,"price":4.65,"orders":4}],"sell":[{"quantity":15250,"price":4.95,"orders":2},{"quantity":6100,"price":5.0,"orders":3},{"quantity":6100,"price":5.05,"orders":3},{"quantity":7625,"price":5.1,"orders":4},{"quantity":3050,"price":5.15,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|85589","symbol":"DELHIVERY25JUN360PE","last_price":4.9,"volume":437675,"average_price":5.01,"oi":786900.0,"net_change":-2.15,"total_buy_quantity":318725.0,"total_sell_quantity":335500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1749463198535","oi_day_high":831125.0,"oi_day_low":771650.0},"NSE_FO:GAIL25JUN192.5PE":{"ohlc":{"open":4.55,"high":4.8,"low":3.5,"close":3.85},"depth":{"buy":[{"quantity":9400,"price":3.8,"orders":4},{"quantity":21150,"price":3.75,"orders":7},{"quantity":14100,"price":3.7,"orders":5},{"quantity":18800,"price":3.65,"orders":5},{"quantity":25850,"price":3.6,"orders":10}],"sell":[{"quantity":4700,"price":3.9,"orders":2},{"quantity":18800,"price":3.95,"orders":6},{"quantity":16450,"price":4.0,"orders":5},{"quantity":25850,"price":4.05,"orders":8},{"quantity":9400,"price":4.1,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|91143","symbol":"GAIL25JUN192.5PE","last_price":3.85,"volume":1579200,"average_price":3.95,"oi":902400.0,"net_change":-1.45,"total_buy_quantity":505250.0,"total_sell_quantity":437100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1749463112611","oi_day_high":982300.0,"oi_day_low":787250.0},"NSE_FO:IDFCFIRSTB25JUN68PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":202500,"price":0.5,"orders":8},{"quantity":435000,"price":0.45,"orders":16},{"quantity":862500,"price":0.4,"orders":29},{"quantity":787500,"price":0.35,"orders":10},{"quantity":952500,"price":0.3,"orders":11}],"sell":[{"quantity":457500,"price":0.55,"orders":19},{"quantity":510000,"price":0.6,"orders":11},{"quantity":360000,"price":0.65,"orders":15},{"quantity":262500,"price":0.7,"orders":5},{"quantity":217500,"price":0.75,"orders":5}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|102056","symbol":"IDFCFIRSTB25JUN68PE","last_price":0.55,"volume":9562500,"average_price":0.47,"oi":6705000.0,"net_change":-0.2,"total_buy_quantity":6900000.0,"total_sell_quantity":3225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1749463186878","oi_day_high":7230000.0,"oi_day_low":6570000.0},"NSE_FO:PAGEIND25JUN46500CE":{"ohlc":{"open":851.0,"high":939.75,"low":751.0,"close":901.35},"depth":{"buy":[{"quantity":30,"price":824.35,"orders":2},{"quantity":30,"price":824.3,"orders":1},{"quantity":30,"price":806.35,"orders":1},{"quantity":30,"price":789.4,"orders":1},{"quantity":30,"price":765.5,"orders":1}],"sell":[{"quantity":15,"price":901.15,"orders":1},{"quantity":15,"price":901.2,"orders":1},{"quantity":15,"price":901.35,"orders":1},{"quantity":15,"price":908.45,"orders":1},{"quantity":30,"price":909.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|119399","symbol":"PAGEIND25JUN46500CE","last_price":901.35,"volume":1950,"average_price":847.73,"oi":1815.0,"net_change":31.95,"total_buy_quantity":1590.0,"total_sell_quantity":1275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1896.85,"last_trade_time":"1749463166285","oi_day_high":1905.0,"oi_day_low":1530.0},"NSE_FO:TATAMOTORS25JUN720PE":{"ohlc":{"open":19.2,"high":20.3,"low":13.85,"close":17.0},"depth":{"buy":[{"quantity":1100,"price":16.95,"orders":2},{"quantity":3300,"price":16.9,"orders":5},{"quantity":6600,"price":16.85,"orders":9},{"quantity":3850,"price":16.8,"orders":5},{"quantity":4400,"price":16.75,"orders":6}],"sell":[{"quantity":1100,"price":17.05,"orders":2},{"quantity":4400,"price":17.1,"orders":7},{"quantity":6050,"price":17.15,"orders":9},{"quantity":4400,"price":17.2,"orders":6},{"quantity":3300,"price":17.25,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|142828","symbol":"TATAMOTORS25JUN720PE","last_price":17.0,"volume":4929650,"average_price":16.45,"oi":2643300.0,"net_change":-4.05,"total_buy_quantity":415800.0,"total_sell_quantity":146850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.55,"last_trade_time":"1749463188864","oi_day_high":2782450.0,"oi_day_low":2479400.0},"NSE_FO:HCLTECH25JUN1660CE":{"ohlc":{"open":29.95,"high":34.6,"low":28.2,"close":30.05},"depth":{"buy":[{"quantity":350,"price":30.35,"orders":1},{"quantity":700,"price":30.3,"orders":2},{"quantity":1050,"price":30.25,"orders":3},{"quantity":1400,"price":30.2,"orders":2},{"quantity":350,"price":30.15,"orders":1}],"sell":[{"quantity":700,"price":30.5,"orders":2},{"quantity":1050,"price":30.55,"orders":3},{"quantity":700,"price":30.6,"orders":2},{"quantity":1750,"price":30.65,"orders":5},{"quantity":700,"price":30.7,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|94317","symbol":"HCLTECH25JUN1660CE","last_price":30.05,"volume":984900,"average_price":31.46,"oi":572250.0,"net_change":3.45,"total_buy_quantity":251300.0,"total_sell_quantity":144200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.8,"last_trade_time":"1749463199582","oi_day_high":605850.0,"oi_day_low":458500.0},"NSE_FO:KPITTECH25JUN1340CE":{"ohlc":{"open":32.5,"high":54.4,"low":31.2,"close":52.9},"depth":{"buy":[{"quantity":400,"price":53.0,"orders":1},{"quantity":400,"price":52.95,"orders":1},{"quantity":800,"price":52.75,"orders":2},{"quantity":800,"price":52.7,"orders":2},{"quantity":400,"price":52.6,"orders":1}],"sell":[{"quantity":400,"price":53.75,"orders":1},{"quantity":400,"price":53.8,"orders":1},{"quantity":400,"price":53.85,"orders":1},{"quantity":800,"price":53.95,"orders":1},{"quantity":400,"price":54.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|108746","symbol":"KPITTECH25JUN1340CE","last_price":52.9,"volume":629200,"average_price":44.92,"oi":108800.0,"net_change":23.2,"total_buy_quantity":42000.0,"total_sell_quantity":60400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.3,"last_trade_time":"1749463196937","oi_day_high":195600.0,"oi_day_low":108800.0},"NSE_FO:EICHERMOT25JUN5400PE":{"ohlc":{"open":89.95,"high":107.1,"low":75.75,"close":99.2},"depth":{"buy":[{"quantity":175,"price":98.75,"orders":1},{"quantity":175,"price":98.7,"orders":1},{"quantity":175,"price":98.55,"orders":1},{"quantity":175,"price":98.25,"orders":1},{"quantity":175,"price":98.15,"orders":1}],"sell":[{"quantity":175,"price":101.5,"orders":1},{"quantity":175,"price":101.85,"orders":1},{"quantity":175,"price":101.9,"orders":1},{"quantity":350,"price":101.95,"orders":1},{"quantity":700,"price":103.0,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|88072","symbol":"EICHERMOT25JUN5400PE","last_price":99.2,"volume":134400,"average_price":96.26,"oi":63175.0,"net_change":2.4,"total_buy_quantity":30975.0,"total_sell_quantity":15050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":223.4,"last_trade_time":"1749463140006","oi_day_high":63350.0,"oi_day_low":54950.0},"NSE_FO:ONGC25JUN242.5CE":{"ohlc":{"open":4.65,"high":6.4,"low":4.45,"close":5.65},"depth":{"buy":[{"quantity":13475,"price":5.65,"orders":6},{"quantity":13475,"price":5.6,"orders":6},{"quantity":21175,"price":5.55,"orders":7},{"quantity":21175,"price":5.5,"orders":10},{"quantity":7700,"price":5.45,"orders":3}],"sell":[{"quantity":9625,"price":5.75,"orders":3},{"quantity":17325,"price":5.8,"orders":8},{"quantity":23100,"price":5.85,"orders":8},{"quantity":13475,"price":5.9,"orders":5},{"quantity":23100,"price":5.95,"orders":10}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|118782","symbol":"ONGC25JUN242.5CE","last_price":5.65,"volume":2725800,"average_price":5.56,"oi":1010625.0,"net_change":1.1,"total_buy_quantity":294525.0,"total_sell_quantity":535150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1749463175776","oi_day_high":1085700.0,"oi_day_low":962500.0},"NSE_FO:IGL25JUN215CE":{"ohlc":{"open":5.05,"high":7.05,"low":5.0,"close":6.3},"depth":{"buy":[{"quantity":11000,"price":6.3,"orders":3},{"quantity":33000,"price":6.25,"orders":8},{"quantity":16500,"price":6.2,"orders":5},{"quantity":24750,"price":6.15,"orders":4},{"quantity":19250,"price":6.1,"orders":4}],"sell":[{"quantity":5500,"price":6.35,"orders":1},{"quantity":16500,"price":6.4,"orders":5},{"quantity":35750,"price":6.45,"orders":7},{"quantity":30250,"price":6.5,"orders":6},{"quantity":41250,"price":6.55,"orders":6}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|102762","symbol":"IGL25JUN215CE","last_price":6.3,"volume":7876000,"average_price":6.05,"oi":1688500.0,"net_change":1.1,"total_buy_quantity":668250.0,"total_sell_quantity":885500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1749463188090","oi_day_high":2233000.0,"oi_day_low":1688500.0},"NSE_FO:INOXWIND25JUN190PE":{"ohlc":{"open":9.65,"high":9.9,"low":8.85,"close":9.6},"depth":{"buy":[{"quantity":3225,"price":9.75,"orders":1},{"quantity":16125,"price":9.7,"orders":3},{"quantity":9675,"price":9.65,"orders":2},{"quantity":9675,"price":9.6,"orders":1},{"quantity":9675,"price":9.55,"orders":1}],"sell":[{"quantity":3225,"price":9.95,"orders":1},{"quantity":3225,"price":10.0,"orders":1},{"quantity":3225,"price":10.1,"orders":1},{"quantity":12900,"price":10.55,"orders":1},{"quantity":9675,"price":10.75,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|106312","symbol":"INOXWIND25JUN190PE","last_price":9.6,"volume":264450,"average_price":9.46,"oi":1467375.0,"net_change":-1.25,"total_buy_quantity":390225.0,"total_sell_quantity":351525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1749460302426","oi_day_high":1477050.0,"oi_day_low":1435125.0},"NSE_FO:BALKRISIND25JUN2480CE":{"ohlc":{"open":70.0,"high":70.0,"low":63.75,"close":65.55},"depth":{"buy":[{"quantity":300,"price":63.55,"orders":1},{"quantity":300,"price":63.5,"orders":1},{"quantity":300,"price":63.4,"orders":1},{"quantity":300,"price":63.35,"orders":1},{"quantity":300,"price":62.55,"orders":1}],"sell":[{"quantity":300,"price":68.8,"orders":1},{"quantity":300,"price":68.85,"orders":1},{"quantity":600,"price":68.95,"orders":1},{"quantity":300,"price":71.3,"orders":1},{"quantity":300,"price":71.7,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|73090","symbol":"BALKRISIND25JUN2480CE","last_price":65.55,"volume":9600,"average_price":66.96,"oi":50400.0,"net_change":-0.05,"total_buy_quantity":21300.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.6,"last_trade_time":"1749459384438","oi_day_high":52800.0,"oi_day_low":50400.0},"NSE_FO:PAYTM25JUN880CE":{"ohlc":{"open":89.05,"high":104.0,"low":86.8,"close":99.8},"depth":{"buy":[{"quantity":1300,"price":96.95,"orders":2},{"quantity":650,"price":96.9,"orders":1},{"quantity":650,"price":96.8,"orders":1},{"quantity":650,"price":96.7,"orders":1},{"quantity":650,"price":96.5,"orders":1}],"sell":[{"quantity":650,"price":99.3,"orders":1},{"quantity":650,"price":99.35,"orders":1},{"quantity":650,"price":100.7,"orders":1},{"quantity":1950,"price":100.75,"orders":1},{"quantity":1950,"price":100.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|127706","symbol":"PAYTM25JUN880CE","last_price":99.8,"volume":56550,"average_price":94.88,"oi":135200.0,"net_change":7.55,"total_buy_quantity":79300.0,"total_sell_quantity":70200.0,"lower_circuit_limit":18.55,"upper_circuit_limit":165.95,"last_trade_time":"1749462869863","oi_day_high":154700.0,"oi_day_low":135200.0},"NSE_FO:TITAGARH25JUN920PE":{"ohlc":{"open":25.15,"high":28.75,"low":14.3,"close":17.3},"depth":{"buy":[{"quantity":625,"price":17.1,"orders":1},{"quantity":4375,"price":17.05,"orders":2},{"quantity":625,"price":17.0,"orders":1},{"quantity":18750,"price":16.5,"orders":1},{"quantity":10625,"price":15.5,"orders":1}],"sell":[{"quantity":625,"price":18.2,"orders":1},{"quantity":625,"price":18.25,"orders":1},{"quantity":625,"price":18.3,"orders":1},{"quantity":625,"price":18.35,"orders":1},{"quantity":625,"price":18.4,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|144122","symbol":"TITAGARH25JUN920PE","last_price":17.3,"volume":1561250,"average_price":18.81,"oi":434375.0,"net_change":-11.2,"total_buy_quantity":246875.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.45,"last_trade_time":"1749463197064","oi_day_high":455625.0,"oi_day_low":170625.0},"NSE_FO:TATAPOWER25JUN395PE":{"ohlc":{"open":8.3,"high":8.3,"low":4.3,"close":4.55},"depth":{"buy":[{"quantity":14850,"price":4.55,"orders":11},{"quantity":16200,"price":4.5,"orders":10},{"quantity":18900,"price":4.45,"orders":8},{"quantity":20250,"price":4.4,"orders":9},{"quantity":20250,"price":4.35,"orders":9}],"sell":[{"quantity":14850,"price":4.65,"orders":9},{"quantity":17550,"price":4.7,"orders":9},{"quantity":18900,"price":4.75,"orders":9},{"quantity":16200,"price":4.8,"orders":7},{"quantity":16200,"price":4.85,"orders":7}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|130140","symbol":"TATAPOWER25JUN395PE","last_price":4.55,"volume":2381400,"average_price":5.62,"oi":1143450.0,"net_change":-3.05,"total_buy_quantity":542700.0,"total_sell_quantity":391500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1749463163192","oi_day_high":1178550.0,"oi_day_low":1019250.0},"NSE_FO:PIIND25JUN3900PE":{"ohlc":{"open":81.2,"high":90.35,"low":64.25,"close":66.15},"depth":{"buy":[{"quantity":125,"price":65.8,"orders":1},{"quantity":125,"price":65.65,"orders":1},{"quantity":250,"price":65.25,"orders":2},{"quantity":125,"price":65.1,"orders":1},{"quantity":375,"price":65.05,"orders":2}],"sell":[{"quantity":250,"price":67.15,"orders":2},{"quantity":125,"price":67.2,"orders":1},{"quantity":125,"price":67.3,"orders":1},{"quantity":125,"price":67.4,"orders":1},{"quantity":125,"price":67.45,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|129841","symbol":"PIIND25JUN3900PE","last_price":66.15,"volume":53625,"average_price":75.86,"oi":81750.0,"net_change":-25.1,"total_buy_quantity":15625.0,"total_sell_quantity":19375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.1,"last_trade_time":"1749463128523","oi_day_high":82375.0,"oi_day_low":72625.0},"NSE_FO:WIPRO25JUN250PE":{"ohlc":{"open":5.0,"high":5.05,"low":3.35,"close":3.8},"depth":{"buy":[{"quantity":9000,"price":3.75,"orders":2},{"quantity":33000,"price":3.7,"orders":7},{"quantity":42000,"price":3.65,"orders":8},{"quantity":18000,"price":3.6,"orders":4},{"quantity":18000,"price":3.55,"orders":4}],"sell":[{"quantity":3000,"price":3.8,"orders":1},{"quantity":36000,"price":3.85,"orders":8},{"quantity":30000,"price":3.9,"orders":7},{"quantity":30000,"price":3.95,"orders":5},{"quantity":30000,"price":4.0,"orders":6}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|146224","symbol":"WIPRO25JUN250PE","last_price":3.8,"volume":4485000,"average_price":4.27,"oi":5298000.0,"net_change":-1.6,"total_buy_quantity":897000.0,"total_sell_quantity":945000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1749463196875","oi_day_high":5325000.0,"oi_day_low":4611000.0},"NSE_FO:PNB25JUN102PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":8000,"price":0.35,"orders":1},{"quantity":1128000,"price":0.3,"orders":18},{"quantity":960000,"price":0.25,"orders":26},{"quantity":520000,"price":0.2,"orders":7},{"quantity":456000,"price":0.15,"orders":4}],"sell":[{"quantity":408000,"price":0.4,"orders":16},{"quantity":88000,"price":0.45,"orders":6},{"quantity":80000,"price":0.5,"orders":8},{"quantity":96000,"price":0.55,"orders":3},{"quantity":32000,"price":0.6,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|130193","symbol":"PNB25JUN102PE","last_price":0.35,"volume":2584000,"average_price":0.38,"oi":6024000.0,"net_change":-0.2,"total_buy_quantity":4424000.0,"total_sell_quantity":1880000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1749463196487","oi_day_high":6376000.0,"oi_day_low":5944000.0},"NSE_FO:CHOLAFIN25JUN1600PE":{"ohlc":{"open":36.85,"high":43.75,"low":25.0,"close":28.25},"depth":{"buy":[{"quantity":625,"price":27.7,"orders":1},{"quantity":2500,"price":27.6,"orders":2},{"quantity":1875,"price":27.55,"orders":2},{"quantity":2500,"price":27.45,"orders":2},{"quantity":625,"price":27.4,"orders":1}],"sell":[{"quantity":1250,"price":28.15,"orders":2},{"quantity":1250,"price":28.35,"orders":2},{"quantity":3750,"price":28.45,"orders":3},{"quantity":3750,"price":28.5,"orders":2},{"quantity":1250,"price":28.55,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|81172","symbol":"CHOLAFIN25JUN1600PE","last_price":28.25,"volume":1525000,"average_price":33.78,"oi":410625.0,"net_change":-22.7,"total_buy_quantity":158750.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.3,"last_trade_time":"1749463188833","oi_day_high":455000.0,"oi_day_low":341250.0},"NSE_FO:MARUTI25JUN12400CE":{"ohlc":{"open":244.5,"high":335.35,"low":244.45,"close":326.0},"depth":{"buy":[{"quantity":50,"price":321.45,"orders":1},{"quantity":100,"price":321.4,"orders":2},{"quantity":50,"price":321.35,"orders":1},{"quantity":50,"price":321.15,"orders":1},{"quantity":50,"price":321.1,"orders":1}],"sell":[{"quantity":50,"price":327.95,"orders":1},{"quantity":100,"price":329.85,"orders":2},{"quantity":50,"price":329.9,"orders":1},{"quantity":100,"price":329.95,"orders":1},{"quantity":50,"price":331.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|118049","symbol":"MARUTI25JUN12400CE","last_price":326.0,"volume":120400,"average_price":294.87,"oi":110100.0,"net_change":81.55,"total_buy_quantity":6750.0,"total_sell_quantity":7850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":805.5,"last_trade_time":"1749463192038","oi_day_high":112450.0,"oi_day_low":110100.0},"NSE_FO:ICICIPRULI25JUN670CE":{"ohlc":{"open":4.0,"high":5.65,"low":3.25,"close":4.6},"depth":{"buy":[{"quantity":1500,"price":4.65,"orders":2},{"quantity":2250,"price":4.6,"orders":3},{"quantity":3750,"price":4.55,"orders":4},{"quantity":3750,"price":4.5,"orders":4},{"quantity":3750,"price":4.45,"orders":4}],"sell":[{"quantity":4500,"price":4.75,"orders":3},{"quantity":3750,"price":4.8,"orders":4},{"quantity":6000,"price":4.85,"orders":6},{"quantity":4500,"price":4.9,"orders":4},{"quantity":4500,"price":4.95,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|101694","symbol":"ICICIPRULI25JUN670CE","last_price":4.6,"volume":327000,"average_price":4.23,"oi":501000.0,"net_change":-0.05,"total_buy_quantity":247500.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1749463198351","oi_day_high":507750.0,"oi_day_low":465750.0},"NSE_FO:SRF25JUN2900PE":{"ohlc":{"open":11.25,"high":12.7,"low":8.5,"close":8.95},"depth":{"buy":[{"quantity":1125,"price":8.95,"orders":1},{"quantity":375,"price":8.85,"orders":1},{"quantity":750,"price":8.8,"orders":2},{"quantity":375,"price":8.75,"orders":1},{"quantity":375,"price":8.7,"orders":1}],"sell":[{"quantity":375,"price":9.0,"orders":1},{"quantity":375,"price":9.1,"orders":1},{"quantity":375,"price":9.15,"orders":1},{"quantity":375,"price":9.2,"orders":1},{"quantity":375,"price":9.3,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|139786","symbol":"SRF25JUN2900PE","last_price":8.95,"volume":96000,"average_price":9.96,"oi":174750.0,"net_change":-2.6,"total_buy_quantity":56625.0,"total_sell_quantity":51375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1749463195045","oi_day_high":189375.0,"oi_day_low":174000.0},"NSE_FO:AARTIIND25JUN480PE":{"ohlc":{"open":14.05,"high":14.45,"low":10.3,"close":12.0},"depth":{"buy":[{"quantity":1000,"price":12.05,"orders":1},{"quantity":1000,"price":12.0,"orders":1},{"quantity":2000,"price":11.95,"orders":2},{"quantity":6000,"price":11.9,"orders":2},{"quantity":2000,"price":11.85,"orders":1}],"sell":[{"quantity":1000,"price":12.25,"orders":1},{"quantity":1000,"price":12.3,"orders":1},{"quantity":1000,"price":12.35,"orders":1},{"quantity":1000,"price":12.4,"orders":1},{"quantity":1000,"price":12.55,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|65083","symbol":"AARTIIND25JUN480PE","last_price":12.0,"volume":583000,"average_price":12.14,"oi":509000.0,"net_change":-3.25,"total_buy_quantity":210000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1749463165279","oi_day_high":509000.0,"oi_day_low":399000.0},"NSE_FO:MANAPPURAM25JUN230CE":{"ohlc":{"open":15.3,"high":36.0,"low":15.3,"close":34.25},"depth":{"buy":[{"quantity":3000,"price":33.15,"orders":1},{"quantity":6000,"price":33.1,"orders":1},{"quantity":3000,"price":33.05,"orders":1},{"quantity":3000,"price":32.35,"orders":1},{"quantity":18000,"price":32.05,"orders":1}],"sell":[{"quantity":6000,"price":35.15,"orders":1},{"quantity":3000,"price":35.2,"orders":1},{"quantity":6000,"price":35.25,"orders":1},{"quantity":3000,"price":35.3,"orders":1},{"quantity":3000,"price":35.4,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|117332","symbol":"MANAPPURAM25JUN230CE","last_price":34.25,"volume":534000,"average_price":31.37,"oi":8325000.0,"net_change":16.6,"total_buy_quantity":243000.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.75,"last_trade_time":"1749463185944","oi_day_high":8340000.0,"oi_day_low":8325000.0},"NSE_FO:TECHM25JUN1600PE":{"ohlc":{"open":42.0,"high":43.0,"low":36.0,"close":41.85},"depth":{"buy":[{"quantity":1200,"price":41.65,"orders":2},{"quantity":1800,"price":41.5,"orders":1},{"quantity":1200,"price":41.45,"orders":1},{"quantity":1800,"price":41.15,"orders":1},{"quantity":2400,"price":40.95,"orders":2}],"sell":[{"quantity":600,"price":42.15,"orders":1},{"quantity":600,"price":42.2,"orders":1},{"quantity":600,"price":42.3,"orders":1},{"quantity":600,"price":42.35,"orders":1},{"quantity":600,"price":42.4,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|143947","symbol":"TECHM25JUN1600PE","last_price":41.85,"volume":276000,"average_price":40.07,"oi":314400.0,"net_change":-3.25,"total_buy_quantity":57000.0,"total_sell_quantity":61800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.75,"last_trade_time":"1749463147251","oi_day_high":315600.0,"oi_day_low":253200.0},"NSE_FO:TATACONSUM25JUN1110PE":{"ohlc":{"open":16.05,"high":19.45,"low":13.4,"close":13.55},"depth":{"buy":[{"quantity":456,"price":13.4,"orders":1},{"quantity":456,"price":13.35,"orders":1},{"quantity":456,"price":13.3,"orders":1},{"quantity":1824,"price":13.25,"orders":3},{"quantity":456,"price":13.2,"orders":1}],"sell":[{"quantity":456,"price":13.55,"orders":1},{"quantity":456,"price":13.6,"orders":1},{"quantity":912,"price":13.65,"orders":2},{"quantity":912,"price":13.7,"orders":2},{"quantity":2280,"price":13.75,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|129330","symbol":"TATACONSUM25JUN1110PE","last_price":13.55,"volume":202464,"average_price":16.95,"oi":92568.0,"net_change":-3.3,"total_buy_quantity":131784.0,"total_sell_quantity":90288.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.35,"last_trade_time":"1749463195136","oi_day_high":93480.0,"oi_day_low":78432.0},"NSE_FO:LAURUSLABS25JUN610CE":{"ohlc":{"open":40.85,"high":63.25,"low":40.4,"close":62.1},"depth":{"buy":[{"quantity":1700,"price":61.05,"orders":1},{"quantity":1700,"price":61.0,"orders":1},{"quantity":5100,"price":60.95,"orders":3},{"quantity":6800,"price":59.45,"orders":1},{"quantity":5100,"price":59.4,"orders":1}],"sell":[{"quantity":1700,"price":62.35,"orders":1},{"quantity":6800,"price":64.25,"orders":1},{"quantity":17000,"price":65.8,"orders":1},{"quantity":8500,"price":66.9,"orders":1},{"quantity":17000,"price":68.05,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|108868","symbol":"LAURUSLABS25JUN610CE","last_price":62.1,"volume":81600,"average_price":53.29,"oi":175100.0,"net_change":21.75,"total_buy_quantity":149600.0,"total_sell_quantity":59500.0,"lower_circuit_limit":8.25,"upper_circuit_limit":72.45,"last_trade_time":"1749462675800","oi_day_high":183600.0,"oi_day_low":173400.0},"NSE_FO:PRESTIGE25JUN1500CE":{"ohlc":{"open":200.0,"high":216.7,"low":192.7,"close":215.0},"depth":{"buy":[{"quantity":325,"price":214.4,"orders":1},{"quantity":325,"price":214.35,"orders":1},{"quantity":325,"price":214.3,"orders":1},{"quantity":325,"price":214.25,"orders":1},{"quantity":325,"price":214.1,"orders":1}],"sell":[{"quantity":325,"price":219.9,"orders":1},{"quantity":325,"price":219.95,"orders":1},{"quantity":325,"price":220.0,"orders":1},{"quantity":3250,"price":225.95,"orders":1},{"quantity":2925,"price":226.3,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|123884","symbol":"PRESTIGE25JUN1500CE","last_price":215.0,"volume":2275,"average_price":200.55,"oi":53300.0,"net_change":-2.9,"total_buy_quantity":24375.0,"total_sell_quantity":26325.0,"lower_circuit_limit":89.75,"upper_circuit_limit":346.05,"last_trade_time":"1749454497189","oi_day_high":53625.0,"oi_day_low":53300.0},"NSE_FO:AUBANK25JUN700CE":{"ohlc":{"open":59.0,"high":82.9,"low":59.0,"close":76.6},"depth":{"buy":[{"quantity":1000,"price":77.0,"orders":1},{"quantity":1000,"price":76.8,"orders":1},{"quantity":22000,"price":76.6,"orders":3},{"quantity":1000,"price":76.55,"orders":1},{"quantity":4000,"price":74.3,"orders":1}],"sell":[{"quantity":1000,"price":77.9,"orders":1},{"quantity":1000,"price":78.0,"orders":1},{"quantity":10000,"price":79.35,"orders":1},{"quantity":10000,"price":80.5,"orders":1},{"quantity":10000,"price":81.05,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|70498","symbol":"AUBANK25JUN700CE","last_price":76.6,"volume":132000,"average_price":69.93,"oi":391000.0,"net_change":19.6,"total_buy_quantity":139000.0,"total_sell_quantity":111000.0,"lower_circuit_limit":19.45,"upper_circuit_limit":141.75,"last_trade_time":"1749462258955","oi_day_high":408000.0,"oi_day_low":391000.0},"NSE_FO:JSWENERGY25JUN500PE":{"ohlc":{"open":5.0,"high":5.7,"low":2.4,"close":3.5},"depth":{"buy":[{"quantity":1500,"price":3.55,"orders":2},{"quantity":1500,"price":3.5,"orders":2},{"quantity":3750,"price":3.45,"orders":5},{"quantity":3000,"price":3.4,"orders":4},{"quantity":3750,"price":3.35,"orders":5}],"sell":[{"quantity":2250,"price":3.7,"orders":3},{"quantity":3000,"price":3.75,"orders":4},{"quantity":6750,"price":3.8,"orders":6},{"quantity":2250,"price":3.85,"orders":3},{"quantity":2250,"price":3.9,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|110429","symbol":"JSWENERGY25JUN500PE","last_price":3.5,"volume":1162500,"average_price":3.44,"oi":939000.0,"net_change":-2.35,"total_buy_quantity":500250.0,"total_sell_quantity":197250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1749463163512","oi_day_high":962250.0,"oi_day_low":912750.0},"NSE_FO:MPHASIS25JUN2560PE":{"ohlc":{"open":60.6,"high":60.6,"low":36.5,"close":49.75},"depth":{"buy":[{"quantity":550,"price":49.5,"orders":2},{"quantity":275,"price":49.45,"orders":1},{"quantity":275,"price":49.2,"orders":1},{"quantity":275,"price":48.85,"orders":1},{"quantity":275,"price":48.8,"orders":1}],"sell":[{"quantity":275,"price":49.75,"orders":1},{"quantity":275,"price":50.3,"orders":1},{"quantity":550,"price":50.35,"orders":1},{"quantity":275,"price":51.0,"orders":1},{"quantity":275,"price":51.05,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|120728","symbol":"MPHASIS25JUN2560PE","last_price":49.75,"volume":89925,"average_price":48.97,"oi":44825.0,"net_change":-23.55,"total_buy_quantity":51425.0,"total_sell_quantity":50050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.7,"last_trade_time":"1749463171094","oi_day_high":49775.0,"oi_day_low":44825.0},"NSE_FO:HAL25JUN5000CE":{"ohlc":{"open":171.5,"high":179.5,"low":158.0,"close":165.3},"depth":{"buy":[{"quantity":300,"price":165.05,"orders":2},{"quantity":150,"price":165.0,"orders":1},{"quantity":300,"price":164.6,"orders":2},{"quantity":300,"price":164.55,"orders":1},{"quantity":150,"price":164.45,"orders":1}],"sell":[{"quantity":150,"price":165.95,"orders":1},{"quantity":150,"price":166.0,"orders":1},{"quantity":150,"price":166.2,"orders":1},{"quantity":150,"price":166.4,"orders":1},{"quantity":600,"price":166.45,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|92292","symbol":"HAL25JUN5000CE","last_price":165.3,"volume":1165500,"average_price":168.07,"oi":1241100.0,"net_change":4.4,"total_buy_quantity":39000.0,"total_sell_quantity":202050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":351.2,"last_trade_time":"1749463198673","oi_day_high":1310550.0,"oi_day_low":1237200.0},"NSE_FO:HINDALCO25JUN650CE":{"ohlc":{"open":17.35,"high":17.85,"low":15.15,"close":15.75},"depth":{"buy":[{"quantity":2800,"price":15.65,"orders":2},{"quantity":21000,"price":15.6,"orders":7},{"quantity":11200,"price":15.55,"orders":5},{"quantity":8400,"price":15.5,"orders":5},{"quantity":5600,"price":15.45,"orders":3}],"sell":[{"quantity":2800,"price":15.8,"orders":2},{"quantity":5600,"price":15.85,"orders":4},{"quantity":8400,"price":15.9,"orders":6},{"quantity":8400,"price":15.95,"orders":3},{"quantity":26600,"price":16.0,"orders":7}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|96701","symbol":"HINDALCO25JUN650CE","last_price":15.75,"volume":2487800,"average_price":16.39,"oi":2655800.0,"net_change":-0.2,"total_buy_quantity":308000.0,"total_sell_quantity":506800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1749463190465","oi_day_high":2720200.0,"oi_day_low":2629200.0},"NSE_FO:NATIONALUM25JUN185PE":{"ohlc":{"open":3.3,"high":4.45,"low":3.0,"close":4.4},"depth":{"buy":[{"quantity":18750,"price":4.3,"orders":4},{"quantity":30000,"price":4.25,"orders":6},{"quantity":18750,"price":4.2,"orders":4},{"quantity":22500,"price":4.15,"orders":4},{"quantity":7500,"price":4.1,"orders":2}],"sell":[{"quantity":15000,"price":4.4,"orders":4},{"quantity":26250,"price":4.45,"orders":6},{"quantity":26250,"price":4.5,"orders":6},{"quantity":18750,"price":4.55,"orders":3},{"quantity":3750,"price":4.6,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|115412","symbol":"NATIONALUM25JUN185PE","last_price":4.4,"volume":2553750,"average_price":3.66,"oi":4942500.0,"net_change":0.75,"total_buy_quantity":1065000.0,"total_sell_quantity":697500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1749463195798","oi_day_high":5130000.0,"oi_day_low":4897500.0},"NSE_FO:LTIM25JUN5150CE":{"ohlc":{"open":186.95,"high":222.2,"low":178.75,"close":198.75},"depth":{"buy":[{"quantity":150,"price":198.15,"orders":1},{"quantity":150,"price":198.1,"orders":1},{"quantity":300,"price":198.05,"orders":1},{"quantity":150,"price":195.15,"orders":1},{"quantity":450,"price":195.1,"orders":1}],"sell":[{"quantity":150,"price":206.05,"orders":1},{"quantity":150,"price":206.25,"orders":1},{"quantity":300,"price":206.95,"orders":1},{"quantity":150,"price":208.45,"orders":1},{"quantity":150,"price":208.55,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|111028","symbol":"LTIM25JUN5150CE","last_price":198.75,"volume":11400,"average_price":201.2,"oi":19800.0,"net_change":31.15,"total_buy_quantity":16650.0,"total_sell_quantity":16650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":341.0,"last_trade_time":"1749463140500","oi_day_high":21900.0,"oi_day_low":19800.0},"NSE_FO:MOTHERSON25JUN152.5PE":{"ohlc":{"open":2.05,"high":2.05,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":28400,"price":1.3,"orders":7},{"quantity":28400,"price":1.25,"orders":6},{"quantity":3550,"price":1.2,"orders":1},{"quantity":17750,"price":1.15,"orders":4},{"quantity":10650,"price":1.1,"orders":3}],"sell":[{"quantity":28400,"price":1.4,"orders":6},{"quantity":21300,"price":1.45,"orders":5},{"quantity":17750,"price":1.5,"orders":2},{"quantity":14200,"price":1.55,"orders":2},{"quantity":21300,"price":1.6,"orders":4}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|114312","symbol":"MOTHERSON25JUN152.5PE","last_price":1.35,"volume":1370300,"average_price":1.53,"oi":1015300.0,"net_change":-0.85,"total_buy_quantity":181050.0,"total_sell_quantity":695800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1749462467063","oi_day_high":1029500.0,"oi_day_low":873300.0},"NSE_FO:DLF25JUN800CE":{"ohlc":{"open":90.0,"high":90.05,"low":79.4,"close":82.5},"depth":{"buy":[{"quantity":825,"price":82.25,"orders":1},{"quantity":825,"price":82.2,"orders":1},{"quantity":825,"price":81.8,"orders":1},{"quantity":825,"price":81.6,"orders":1},{"quantity":825,"price":81.5,"orders":1}],"sell":[{"quantity":825,"price":83.0,"orders":1},{"quantity":825,"price":83.05,"orders":1},{"quantity":825,"price":83.15,"orders":1},{"quantity":825,"price":83.2,"orders":1},{"quantity":825,"price":83.25,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|86620","symbol":"DLF25JUN800CE","last_price":82.5,"volume":122100,"average_price":83.0,"oi":833250.0,"net_change":-2.05,"total_buy_quantity":94050.0,"total_sell_quantity":86625.0,"lower_circuit_limit":33.8,"upper_circuit_limit":135.3,"last_trade_time":"1749462900013","oi_day_high":856350.0,"oi_day_low":833250.0},"NSE_FO:COLPAL25JUN2480PE":{"ohlc":{"open":64.65,"high":74.55,"low":57.4,"close":60.15},"depth":{"buy":[{"quantity":175,"price":57.4,"orders":1},{"quantity":175,"price":57.35,"orders":1},{"quantity":175,"price":57.15,"orders":1},{"quantity":525,"price":57.1,"orders":1},{"quantity":175,"price":56.9,"orders":1}],"sell":[{"quantity":175,"price":58.3,"orders":1},{"quantity":525,"price":58.45,"orders":1},{"quantity":350,"price":58.75,"orders":1},{"quantity":525,"price":58.9,"orders":1},{"quantity":175,"price":58.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|82919","symbol":"COLPAL25JUN2480PE","last_price":60.15,"volume":43400,"average_price":68.18,"oi":30100.0,"net_change":-9.2,"total_buy_quantity":18725.0,"total_sell_quantity":23100.0,"lower_circuit_limit":1.65,"upper_circuit_limit":137.05,"last_trade_time":"1749462853816","oi_day_high":35700.0,"oi_day_low":30100.0},"NSE_FO:BANKINDIA25JUN119PE":{"ohlc":{"open":1.1,"high":1.1,"low":0.8,"close":0.8},"depth":{"buy":[{"quantity":14475,"price":0.7,"orders":3},{"quantity":19300,"price":0.65,"orders":3},{"quantity":9650,"price":0.6,"orders":2},{"quantity":43425,"price":0.55,"orders":8},{"quantity":14475,"price":0.5,"orders":3}],"sell":[{"quantity":14475,"price":0.8,"orders":3},{"quantity":19300,"price":0.85,"orders":3},{"quantity":14475,"price":0.9,"orders":3},{"quantity":19300,"price":0.95,"orders":3},{"quantity":9650,"price":1.0,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|72965","symbol":"BANKINDIA25JUN119PE","last_price":0.8,"volume":53075,"average_price":0.83,"oi":405300.0,"net_change":-0.8,"total_buy_quantity":1051850.0,"total_sell_quantity":709275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1749451501637","oi_day_high":405300.0,"oi_day_low":376350.0},"NSE_FO:TIINDIA25JUN3050CE":{"ohlc":{"open":108.05,"high":113.5,"low":78.5,"close":81.65},"depth":{"buy":[{"quantity":150,"price":81.15,"orders":1},{"quantity":150,"price":81.1,"orders":1},{"quantity":150,"price":81.0,"orders":1},{"quantity":150,"price":80.4,"orders":1},{"quantity":150,"price":80.1,"orders":1}],"sell":[{"quantity":300,"price":83.1,"orders":2},{"quantity":300,"price":83.85,"orders":2},{"quantity":150,"price":83.9,"orders":1},{"quantity":300,"price":83.95,"orders":1},{"quantity":450,"price":85.8,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|131720","symbol":"TIINDIA25JUN3050CE","last_price":81.65,"volume":32250,"average_price":87.38,"oi":20550.0,"net_change":-19.65,"total_buy_quantity":29700.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":225.7,"last_trade_time":"1749463180018","oi_day_high":20550.0,"oi_day_low":10800.0},"NSE_FO:ZYDUSLIFE25JUN920PE":{"ohlc":{"open":5.5,"high":5.9,"low":3.5,"close":3.7},"depth":{"buy":[{"quantity":900,"price":3.5,"orders":1},{"quantity":3600,"price":3.45,"orders":4},{"quantity":2700,"price":3.4,"orders":3},{"quantity":2700,"price":3.35,"orders":3},{"quantity":2700,"price":3.3,"orders":3}],"sell":[{"quantity":2700,"price":3.6,"orders":3},{"quantity":8100,"price":3.65,"orders":5},{"quantity":2700,"price":3.7,"orders":3},{"quantity":2700,"price":3.75,"orders":3},{"quantity":9000,"price":3.8,"orders":6}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|146551","symbol":"ZYDUSLIFE25JUN920PE","last_price":3.7,"volume":146700,"average_price":4.27,"oi":142200.0,"net_change":-2.4,"total_buy_quantity":178200.0,"total_sell_quantity":218700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1749463052015","oi_day_high":154800.0,"oi_day_low":134100.0},"NSE_FO:IREDA25JUN177.5PE":{"ohlc":{"open":9.4,"high":10.25,"low":4.85,"close":6.0},"depth":{"buy":[{"quantity":5800,"price":6.05,"orders":2},{"quantity":8700,"price":6.0,"orders":3},{"quantity":5800,"price":5.95,"orders":2},{"quantity":5800,"price":5.9,"orders":2},{"quantity":5800,"price":5.85,"orders":2}],"sell":[{"quantity":2900,"price":6.15,"orders":1},{"quantity":2900,"price":6.2,"orders":1},{"quantity":11600,"price":6.25,"orders":3},{"quantity":17400,"price":6.3,"orders":3},{"quantity":5800,"price":6.35,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|104570","symbol":"IREDA25JUN177.5PE","last_price":6.0,"volume":1255700,"average_price":6.38,"oi":423400.0,"net_change":-4.65,"total_buy_quantity":475600.0,"total_sell_quantity":626400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1749463156347","oi_day_high":432100.0,"oi_day_low":127600.0},"NSE_FO:MGL25JUN1380CE":{"ohlc":{"open":28.8,"high":68.25,"low":26.0,"close":68.25},"depth":{"buy":[{"quantity":1200,"price":68.05,"orders":3},{"quantity":400,"price":68.0,"orders":1},{"quantity":400,"price":67.95,"orders":1},{"quantity":400,"price":67.9,"orders":1},{"quantity":800,"price":67.85,"orders":2}],"sell":[{"quantity":800,"price":68.85,"orders":2},{"quantity":800,"price":68.9,"orders":2},{"quantity":800,"price":68.95,"orders":2},{"quantity":2000,"price":69.0,"orders":4},{"quantity":1200,"price":69.25,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|114019","symbol":"MGL25JUN1380CE","last_price":68.25,"volume":2002000,"average_price":44.54,"oi":140000.0,"net_change":46.55,"total_buy_quantity":48800.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.0,"last_trade_time":"1749463170773","oi_day_high":243600.0,"oi_day_low":115600.0},"NSE_FO:CDSL25JUN1520CE":{"ohlc":{"open":266.7,"high":287.95,"low":266.65,"close":282.0},"depth":{"buy":[{"quantity":350,"price":275.5,"orders":1},{"quantity":350,"price":275.45,"orders":1},{"quantity":350,"price":275.35,"orders":1},{"quantity":350,"price":275.3,"orders":1},{"quantity":350,"price":271.95,"orders":1}],"sell":[{"quantity":350,"price":279.05,"orders":1},{"quantity":350,"price":279.1,"orders":1},{"quantity":350,"price":279.15,"orders":1},{"quantity":350,"price":279.2,"orders":1},{"quantity":350,"price":279.35,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|79657","symbol":"CDSL25JUN1520CE","last_price":282.0,"volume":4900,"average_price":276.41,"oi":67900.0,"net_change":23.4,"total_buy_quantity":29400.0,"total_sell_quantity":35350.0,"lower_circuit_limit":125.1,"upper_circuit_limit":392.1,"last_trade_time":"1749457989028","oi_day_high":70000.0,"oi_day_low":67900.0},"NSE_FO:PEL25JUN1100PE":{"ohlc":{"open":7.05,"high":7.65,"low":4.65,"close":6.8},"depth":{"buy":[{"quantity":1500,"price":6.8,"orders":2},{"quantity":750,"price":6.7,"orders":1},{"quantity":750,"price":6.65,"orders":1},{"quantity":750,"price":6.6,"orders":1},{"quantity":2250,"price":6.55,"orders":2}],"sell":[{"quantity":750,"price":7.05,"orders":1},{"quantity":750,"price":7.1,"orders":1},{"quantity":750,"price":7.2,"orders":1},{"quantity":750,"price":7.4,"orders":1},{"quantity":750,"price":7.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|120248","symbol":"PEL25JUN1100PE","last_price":6.8,"volume":367500,"average_price":5.95,"oi":447750.0,"net_change":-1.6,"total_buy_quantity":226500.0,"total_sell_quantity":108750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1749463189303","oi_day_high":537750.0,"oi_day_low":446250.0},"NSE_FO:POWERGRID25JUN292.5PE":{"ohlc":{"open":3.9,"high":4.1,"low":2.4,"close":2.55},"depth":{"buy":[{"quantity":7200,"price":2.5,"orders":4},{"quantity":14400,"price":2.45,"orders":6},{"quantity":9000,"price":2.4,"orders":4},{"quantity":19800,"price":2.35,"orders":5},{"quantity":3600,"price":2.3,"orders":2}],"sell":[{"quantity":10800,"price":2.6,"orders":6},{"quantity":12600,"price":2.65,"orders":6},{"quantity":10800,"price":2.7,"orders":5},{"quantity":16200,"price":2.75,"orders":5},{"quantity":5400,"price":2.8,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|123459","symbol":"POWERGRID25JUN292.5PE","last_price":2.55,"volume":684000,"average_price":3.36,"oi":390600.0,"net_change":-1.75,"total_buy_quantity":360000.0,"total_sell_quantity":387000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1749463116783","oi_day_high":545400.0,"oi_day_low":387000.0},"NSE_FO:GODREJPROP25JUN2250CE":{"ohlc":{"open":235.8,"high":247.35,"low":221.0,"close":229.95},"depth":{"buy":[{"quantity":225,"price":231.65,"orders":1},{"quantity":225,"price":231.6,"orders":1},{"quantity":450,"price":231.05,"orders":1},{"quantity":225,"price":230.25,"orders":1},{"quantity":675,"price":223.7,"orders":1}],"sell":[{"quantity":225,"price":236.15,"orders":1},{"quantity":225,"price":236.2,"orders":1},{"quantity":225,"price":238.2,"orders":1},{"quantity":900,"price":240.8,"orders":1},{"quantity":675,"price":242.35,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|92616","symbol":"GODREJPROP25JUN2250CE","last_price":229.95,"volume":8550,"average_price":234.33,"oi":82800.0,"net_change":-8.45,"total_buy_quantity":21600.0,"total_sell_quantity":19575.0,"lower_circuit_limit":82.4,"upper_circuit_limit":394.4,"last_trade_time":"1749462652387","oi_day_high":85950.0,"oi_day_low":82575.0},"NSE_FO:M&MFIN25JUN265CE":{"ohlc":{"open":17.75,"high":25.25,"low":17.75,"close":20.5},"depth":{"buy":[{"quantity":4112,"price":20.55,"orders":2},{"quantity":2056,"price":20.5,"orders":1},{"quantity":2056,"price":20.1,"orders":1},{"quantity":2056,"price":19.85,"orders":1},{"quantity":2056,"price":19.8,"orders":1}],"sell":[{"quantity":4112,"price":20.95,"orders":2},{"quantity":2056,"price":21.05,"orders":1},{"quantity":2056,"price":21.35,"orders":1},{"quantity":6168,"price":21.45,"orders":1},{"quantity":20560,"price":21.6,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|50239","symbol":"M&MFIN25JUN265CE","last_price":20.5,"volume":166536,"average_price":22.07,"oi":355688.0,"net_change":6.2,"total_buy_quantity":197376.0,"total_sell_quantity":230272.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.25,"last_trade_time":"1749463054642","oi_day_high":405032.0,"oi_day_low":347464.0},"NSE_FO:CESC25JUN167.5PE":{"ohlc":{"open":3.95,"high":3.95,"low":3.15,"close":3.15},"depth":{"buy":[{"quantity":2925,"price":2.8,"orders":1},{"quantity":2925,"price":2.75,"orders":1},{"quantity":2925,"price":2.7,"orders":1},{"quantity":2925,"price":2.65,"orders":1},{"quantity":2925,"price":2.6,"orders":1}],"sell":[{"quantity":2925,"price":3.0,"orders":1},{"quantity":5850,"price":3.05,"orders":2},{"quantity":5850,"price":3.1,"orders":2},{"quantity":5850,"price":3.15,"orders":2},{"quantity":5850,"price":3.2,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|81341","symbol":"CESC25JUN167.5PE","last_price":3.15,"volume":169650,"average_price":3.63,"oi":149175.0,"net_change":-0.95,"total_buy_quantity":438750.0,"total_sell_quantity":529425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1749463124478","oi_day_high":169650.0,"oi_day_low":131625.0},"NSE_FO:PHOENIXLTD25JUN1600PE":{"ohlc":{"open":54.95,"high":54.95,"low":32.0,"close":37.55},"depth":{"buy":[{"quantity":350,"price":38.15,"orders":1},{"quantity":350,"price":38.0,"orders":1},{"quantity":350,"price":37.95,"orders":1},{"quantity":350,"price":37.85,"orders":1},{"quantity":700,"price":37.7,"orders":2}],"sell":[{"quantity":350,"price":38.55,"orders":1},{"quantity":350,"price":38.6,"orders":1},{"quantity":350,"price":38.65,"orders":1},{"quantity":350,"price":39.4,"orders":1},{"quantity":350,"price":39.45,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|128698","symbol":"PHOENIXLTD25JUN1600PE","last_price":37.55,"volume":215250,"average_price":41.17,"oi":110250.0,"net_change":-8.25,"total_buy_quantity":68950.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.2,"last_trade_time":"1749463192712","oi_day_high":110250.0,"oi_day_low":63700.0},"NSE_FO:VOLTAS25JUN1260CE":{"ohlc":{"open":34.8,"high":55.0,"low":34.8,"close":42.0},"depth":{"buy":[{"quantity":300,"price":41.95,"orders":1},{"quantity":300,"price":41.9,"orders":1},{"quantity":300,"price":41.6,"orders":1},{"quantity":300,"price":41.55,"orders":1},{"quantity":600,"price":41.5,"orders":2}],"sell":[{"quantity":300,"price":42.2,"orders":1},{"quantity":300,"price":42.65,"orders":1},{"quantity":300,"price":42.7,"orders":1},{"quantity":1500,"price":42.75,"orders":2},{"quantity":300,"price":42.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|135283","symbol":"VOLTAS25JUN1260CE","last_price":42.0,"volume":789000,"average_price":47.87,"oi":516600.0,"net_change":6.55,"total_buy_quantity":40500.0,"total_sell_quantity":97200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.2,"last_trade_time":"1749463188658","oi_day_high":605400.0,"oi_day_low":516600.0},"NSE_FO:PNBHOUSING25JUN1040CE":{"ohlc":{"open":90.0,"high":107.0,"low":84.65,"close":97.0},"depth":{"buy":[{"quantity":650,"price":93.8,"orders":1},{"quantity":650,"price":93.75,"orders":1},{"quantity":3250,"price":91.4,"orders":5},{"quantity":7800,"price":91.35,"orders":3},{"quantity":6500,"price":89.65,"orders":1}],"sell":[{"quantity":5200,"price":98.95,"orders":2},{"quantity":650,"price":99.0,"orders":1},{"quantity":650,"price":99.05,"orders":1},{"quantity":650,"price":100.0,"orders":1},{"quantity":2600,"price":100.3,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|130803","symbol":"PNBHOUSING25JUN1040CE","last_price":97.0,"volume":21450,"average_price":101.4,"oi":53300.0,"net_change":16.0,"total_buy_quantity":63050.0,"total_sell_quantity":64350.0,"lower_circuit_limit":18.05,"upper_circuit_limit":143.95,"last_trade_time":"1749457391060","oi_day_high":59150.0,"oi_day_low":53300.0},"NSE_FO:VBL25JUN480PE":{"ohlc":{"open":11.15,"high":13.55,"low":11.0,"close":12.1},"depth":{"buy":[{"quantity":1750,"price":12.0,"orders":2},{"quantity":4375,"price":11.95,"orders":1},{"quantity":2625,"price":11.9,"orders":3},{"quantity":2625,"price":11.85,"orders":2},{"quantity":875,"price":11.8,"orders":1}],"sell":[{"quantity":875,"price":12.25,"orders":1},{"quantity":875,"price":12.3,"orders":1},{"quantity":2625,"price":12.35,"orders":2},{"quantity":2625,"price":12.4,"orders":3},{"quantity":875,"price":12.45,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|145786","symbol":"VBL25JUN480PE","last_price":12.1,"volume":459375,"average_price":12.39,"oi":734125.0,"net_change":-0.25,"total_buy_quantity":197750.0,"total_sell_quantity":159250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1749463184278","oi_day_high":738500.0,"oi_day_low":707875.0},"NSE_FO:HINDUNILVR25JUN2360PE":{"ohlc":{"open":30.0,"high":35.45,"low":26.45,"close":26.75},"depth":{"buy":[{"quantity":900,"price":26.6,"orders":3},{"quantity":600,"price":26.55,"orders":2},{"quantity":1500,"price":26.5,"orders":3},{"quantity":1500,"price":26.45,"orders":4},{"quantity":600,"price":26.4,"orders":2}],"sell":[{"quantity":900,"price":26.8,"orders":3},{"quantity":600,"price":26.85,"orders":2},{"quantity":1200,"price":26.9,"orders":4},{"quantity":900,"price":26.95,"orders":2},{"quantity":600,"price":27.0,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|98318","symbol":"HINDUNILVR25JUN2360PE","last_price":26.75,"volume":449400,"average_price":29.29,"oi":417300.0,"net_change":-4.65,"total_buy_quantity":96900.0,"total_sell_quantity":59400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.75,"last_trade_time":"1749463188571","oi_day_high":428100.0,"oi_day_low":386700.0},"NSE_FO:RBLBANK25JUN215CE":{"ohlc":{"open":9.3,"high":19.75,"low":9.3,"close":17.4},"depth":{"buy":[{"quantity":5000,"price":17.3,"orders":2},{"quantity":2500,"price":17.2,"orders":1},{"quantity":2500,"price":17.15,"orders":1},{"quantity":2500,"price":17.1,"orders":1},{"quantity":2500,"price":17.05,"orders":1}],"sell":[{"quantity":2500,"price":17.5,"orders":1},{"quantity":2500,"price":17.55,"orders":1},{"quantity":2500,"price":17.65,"orders":1},{"quantity":5000,"price":17.7,"orders":2},{"quantity":5000,"price":17.75,"orders":2}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|134182","symbol":"RBLBANK25JUN215CE","last_price":17.4,"volume":1685000,"average_price":15.26,"oi":732500.0,"net_change":8.1,"total_buy_quantity":260000.0,"total_sell_quantity":247500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1749463178415","oi_day_high":1055000.0,"oi_day_low":732500.0},"NSE_FO:TATACOMM25JUN1680PE":{"ohlc":{"open":25.0,"high":25.0,"low":17.8,"close":19.0},"depth":{"buy":[{"quantity":500,"price":18.3,"orders":2},{"quantity":250,"price":18.25,"orders":1},{"quantity":250,"price":18.2,"orders":1},{"quantity":250,"price":18.1,"orders":1},{"quantity":500,"price":18.05,"orders":1}],"sell":[{"quantity":500,"price":18.7,"orders":2},{"quantity":250,"price":18.95,"orders":1},{"quantity":250,"price":19.45,"orders":1},{"quantity":250,"price":19.5,"orders":1},{"quantity":500,"price":19.55,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|141928","symbol":"TATACOMM25JUN1680PE","last_price":19.0,"volume":32250,"average_price":21.62,"oi":48000.0,"net_change":-13.55,"total_buy_quantity":67250.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.65,"last_trade_time":"1749463134213","oi_day_high":51500.0,"oi_day_low":42500.0},"NSE_FO:OBEROIRLTY25JUN1740PE":{"ohlc":{"open":11.05,"high":12.1,"low":9.9,"close":10.85},"depth":{"buy":[{"quantity":350,"price":10.45,"orders":1},{"quantity":1050,"price":10.25,"orders":2},{"quantity":350,"price":10.2,"orders":1},{"quantity":700,"price":10.15,"orders":1},{"quantity":1050,"price":10.05,"orders":2}],"sell":[{"quantity":700,"price":10.75,"orders":2},{"quantity":350,"price":10.8,"orders":1},{"quantity":350,"price":10.9,"orders":1},{"quantity":1050,"price":10.95,"orders":2},{"quantity":350,"price":11.2,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|118017","symbol":"OBEROIRLTY25JUN1740PE","last_price":10.85,"volume":68250,"average_price":10.9,"oi":90650.0,"net_change":0.15,"total_buy_quantity":98700.0,"total_sell_quantity":67550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1749463196937","oi_day_high":95200.0,"oi_day_low":87150.0},"NSE_FO:NYKAA25JUN205CE":{"ohlc":{"open":2.8,"high":5.1,"low":2.55,"close":4.5},"depth":{"buy":[{"quantity":29500,"price":4.5,"orders":8},{"quantity":35400,"price":4.45,"orders":7},{"quantity":26550,"price":4.4,"orders":5},{"quantity":26550,"price":4.35,"orders":5},{"quantity":23600,"price":4.3,"orders":7}],"sell":[{"quantity":8850,"price":4.6,"orders":3},{"quantity":26550,"price":4.65,"orders":7},{"quantity":23600,"price":4.7,"orders":7},{"quantity":20650,"price":4.75,"orders":5},{"quantity":20650,"price":4.8,"orders":6}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|124889","symbol":"NYKAA25JUN205CE","last_price":4.5,"volume":4513500,"average_price":4.25,"oi":2200700.0,"net_change":1.75,"total_buy_quantity":1064950.0,"total_sell_quantity":885000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1749463184299","oi_day_high":2265600.0,"oi_day_low":1873250.0},"NSE_FO:ADANIENSOL25JUN880CE":{"ohlc":{"open":33.75,"high":50.4,"low":28.0,"close":44.15},"depth":{"buy":[{"quantity":625,"price":43.75,"orders":1},{"quantity":625,"price":43.7,"orders":1},{"quantity":1250,"price":43.65,"orders":1},{"quantity":625,"price":43.6,"orders":1},{"quantity":625,"price":43.55,"orders":1}],"sell":[{"quantity":625,"price":44.5,"orders":1},{"quantity":1250,"price":44.55,"orders":2},{"quantity":625,"price":44.6,"orders":1},{"quantity":625,"price":44.9,"orders":1},{"quantity":1250,"price":44.95,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|66303","symbol":"ADANIENSOL25JUN880CE","last_price":44.15,"volume":983750,"average_price":42.51,"oi":355625.0,"net_change":9.55,"total_buy_quantity":75000.0,"total_sell_quantity":80625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.45,"last_trade_time":"1749463140003","oi_day_high":486875.0,"oi_day_low":348750.0},"NSE_FO:INDHOTEL25JUN760PE":{"ohlc":{"open":11.45,"high":12.35,"low":8.35,"close":9.55},"depth":{"buy":[{"quantity":1000,"price":9.4,"orders":1},{"quantity":3000,"price":9.35,"orders":3},{"quantity":4000,"price":9.3,"orders":4},{"quantity":4000,"price":9.25,"orders":3},{"quantity":1000,"price":9.2,"orders":1}],"sell":[{"quantity":4000,"price":9.55,"orders":3},{"quantity":3000,"price":9.6,"orders":2},{"quantity":4000,"price":9.65,"orders":2},{"quantity":1000,"price":9.7,"orders":1},{"quantity":1000,"price":9.75,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|103335","symbol":"INDHOTEL25JUN760PE","last_price":9.55,"volume":531000,"average_price":9.85,"oi":575000.0,"net_change":-1.65,"total_buy_quantity":276000.0,"total_sell_quantity":185000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1749463193308","oi_day_high":610000.0,"oi_day_low":529000.0},"NSE_FO:BHEL25JUN265CE":{"ohlc":{"open":5.0,"high":6.35,"low":4.2,"close":5.3},"depth":{"buy":[{"quantity":18375,"price":5.25,"orders":6},{"quantity":26250,"price":5.2,"orders":7},{"quantity":26250,"price":5.15,"orders":4},{"quantity":18375,"price":5.1,"orders":4},{"quantity":39375,"price":5.05,"orders":6}],"sell":[{"quantity":13125,"price":5.35,"orders":4},{"quantity":18375,"price":5.4,"orders":6},{"quantity":18375,"price":5.45,"orders":5},{"quantity":36750,"price":5.5,"orders":5},{"quantity":13125,"price":5.55,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|75329","symbol":"BHEL25JUN265CE","last_price":5.3,"volume":5950875,"average_price":5.45,"oi":4152750.0,"net_change":0.2,"total_buy_quantity":750750.0,"total_sell_quantity":813750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1749463185350","oi_day_high":4171125.0,"oi_day_low":3664500.0},"NSE_FO:NESTLEIND25JUN2440PE":{"ohlc":{"open":55.0,"high":66.3,"low":50.25,"close":54.6},"depth":{"buy":[{"quantity":200,"price":53.5,"orders":1},{"quantity":200,"price":53.45,"orders":1},{"quantity":200,"price":53.35,"orders":1},{"quantity":400,"price":53.25,"orders":1},{"quantity":600,"price":53.05,"orders":1}],"sell":[{"quantity":200,"price":54.5,"orders":1},{"quantity":200,"price":54.6,"orders":1},{"quantity":200,"price":54.95,"orders":1},{"quantity":600,"price":55.2,"orders":1},{"quantity":400,"price":55.25,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|123455","symbol":"NESTLEIND25JUN2440PE","last_price":54.6,"volume":33800,"average_price":59.56,"oi":45800.0,"net_change":-2.35,"total_buy_quantity":19800.0,"total_sell_quantity":28000.0,"lower_circuit_limit":10.2,"upper_circuit_limit":103.7,"last_trade_time":"1749463022731","oi_day_high":46400.0,"oi_day_low":43000.0},"NSE_FO:CGPOWER25JUN700CE":{"ohlc":{"open":16.0,"high":21.35,"low":14.3,"close":19.4},"depth":{"buy":[{"quantity":725,"price":19.3,"orders":1},{"quantity":2175,"price":19.25,"orders":3},{"quantity":1450,"price":19.2,"orders":2},{"quantity":2900,"price":19.15,"orders":3},{"quantity":3625,"price":19.1,"orders":3}],"sell":[{"quantity":10150,"price":19.4,"orders":1},{"quantity":2175,"price":19.5,"orders":3},{"quantity":725,"price":19.6,"orders":1},{"quantity":725,"price":19.65,"orders":1},{"quantity":2175,"price":19.7,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|80307","symbol":"CGPOWER25JUN700CE","last_price":19.4,"volume":1558750,"average_price":17.83,"oi":723550.0,"net_change":4.4,"total_buy_quantity":221850.0,"total_sell_quantity":214600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1749463195961","oi_day_high":838100.0,"oi_day_low":680050.0},"NSE_FO:IRCTC25JUN770CE":{"ohlc":{"open":25.5,"high":33.0,"low":25.5,"close":29.1},"depth":{"buy":[{"quantity":1750,"price":29.3,"orders":2},{"quantity":2625,"price":29.25,"orders":2},{"quantity":1750,"price":29.2,"orders":2},{"quantity":1750,"price":29.15,"orders":2},{"quantity":875,"price":29.1,"orders":1}],"sell":[{"quantity":875,"price":29.7,"orders":1},{"quantity":875,"price":29.75,"orders":1},{"quantity":875,"price":29.8,"orders":1},{"quantity":875,"price":29.85,"orders":1},{"quantity":875,"price":29.9,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|104227","symbol":"IRCTC25JUN770CE","last_price":29.1,"volume":399875,"average_price":29.5,"oi":276500.0,"net_change":3.6,"total_buy_quantity":110250.0,"total_sell_quantity":83125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.8,"last_trade_time":"1749463179101","oi_day_high":361375.0,"oi_day_low":275625.0},"NSE_FO:INDUSTOWER25JUN390PE":{"ohlc":{"open":10.35,"high":10.5,"low":6.0,"close":7.75},"depth":{"buy":[{"quantity":3400,"price":7.7,"orders":2},{"quantity":8500,"price":7.65,"orders":4},{"quantity":11900,"price":7.6,"orders":5},{"quantity":11900,"price":7.55,"orders":4},{"quantity":10200,"price":7.5,"orders":4}],"sell":[{"quantity":3400,"price":7.75,"orders":2},{"quantity":5100,"price":7.8,"orders":3},{"quantity":13600,"price":7.85,"orders":7},{"quantity":8500,"price":7.9,"orders":3},{"quantity":6800,"price":7.95,"orders":3}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|105420","symbol":"INDUSTOWER25JUN390PE","last_price":7.75,"volume":2941000,"average_price":8.21,"oi":1077800.0,"net_change":-1.75,"total_buy_quantity":323000.0,"total_sell_quantity":476000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1749463143023","oi_day_high":1110100.0,"oi_day_low":623900.0},"NSE_FO:MARICO25JUN720PE":{"ohlc":{"open":24.75,"high":27.05,"low":19.7,"close":20.3},"depth":{"buy":[{"quantity":1200,"price":19.6,"orders":1},{"quantity":2400,"price":19.55,"orders":1},{"quantity":1200,"price":19.15,"orders":1},{"quantity":4800,"price":18.35,"orders":1},{"quantity":6000,"price":18.3,"orders":1}],"sell":[{"quantity":1200,"price":20.0,"orders":1},{"quantity":2400,"price":20.05,"orders":1},{"quantity":1200,"price":20.15,"orders":1},{"quantity":2400,"price":20.35,"orders":1},{"quantity":1200,"price":21.15,"orders":1}]},"timestamp":"2025-06-09T15:45:59.64+05:30","instrument_token":"NSE_FO|117640","symbol":"MARICO25JUN720PE","last_price":20.3,"volume":68400,"average_price":22.7,"oi":126000.0,"net_change":-4.55,"total_buy_quantity":105600.0,"total_sell_quantity":80400.0,"lower_circuit_limit":4.15,"upper_circuit_limit":45.55,"last_trade_time":"1749462822676","oi_day_high":135600.0,"oi_day_low":123600.0}}}