{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":62.0,"high":68.0,"low":56.75,"close":62.5},"depth":{"buy":[{"quantity":400,"price":62.55,"orders":1},{"quantity":400,"price":62.5,"orders":1},{"quantity":1200,"price":62.4,"orders":2},{"quantity":1600,"price":62.35,"orders":3},{"quantity":1200,"price":62.25,"orders":2}],"sell":[{"quantity":400,"price":63.1,"orders":1},{"quantity":400,"price":63.15,"orders":1},{"quantity":400,"price":63.25,"orders":1},{"quantity":400,"price":63.45,"orders":1},{"quantity":800,"price":63.5,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":62.5,"volume":552000,"average_price":61.43,"oi":781600.0,"net_change":-1.65,"total_buy_quantity":74000.0,"total_sell_quantity":121200.0,"lower_circuit_limit":5.6,"upper_circuit_limit":122.7,"last_trade_time":"1752055199010","oi_day_high":832400.0,"oi_day_low":781600.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":38.0,"high":58.45,"low":37.95,"close":51.0},"depth":{"buy":[{"quantity":750,"price":47.8,"orders":3},{"quantity":250,"price":47.75,"orders":1},{"quantity":250,"price":46.3,"orders":1},{"quantity":1750,"price":45.55,"orders":1},{"quantity":250,"price":44.05,"orders":1}],"sell":[{"quantity":500,"price":50.3,"orders":2},{"quantity":250,"price":50.35,"orders":1},{"quantity":250,"price":50.6,"orders":1},{"quantity":250,"price":50.7,"orders":1},{"quantity":250,"price":51.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":51.0,"volume":13000,"average_price":50.59,"oi":11000.0,"net_change":7.8,"total_buy_quantity":42500.0,"total_sell_quantity":27500.0,"lower_circuit_limit":2.45,"upper_circuit_limit":83.95,"last_trade_time":"1752054626179","oi_day_high":14750.0,"oi_day_low":10500.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":104.85,"high":104.85,"low":104.85,"close":104.85},"depth":{"buy":[{"quantity":675,"price":88.3,"orders":1},{"quantity":225,"price":88.25,"orders":1},{"quantity":1125,"price":85.75,"orders":1},{"quantity":2250,"price":85.7,"orders":1},{"quantity":675,"price":85.05,"orders":1}],"sell":[{"quantity":675,"price":99.65,"orders":3},{"quantity":225,"price":99.7,"orders":1},{"quantity":1575,"price":105.45,"orders":2},{"quantity":2250,"price":109.5,"orders":1},{"quantity":1125,"price":115.35,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":104.85,"volume":0,"average_price":0.0,"oi":24525.0,"net_change":0.0,"total_buy_quantity":8550.0,"total_sell_quantity":22050.0,"lower_circuit_limit":40.25,"upper_circuit_limit":194.85,"last_trade_time":"1751535046000","oi_day_high":24525.0,"oi_day_low":23850.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":65.05,"high":85.15,"low":65.05,"close":84.4},"depth":{"buy":[{"quantity":350,"price":83.3,"orders":1},{"quantity":350,"price":83.25,"orders":1},{"quantity":350,"price":83.2,"orders":1},{"quantity":700,"price":83.15,"orders":2},{"quantity":350,"price":83.05,"orders":1}],"sell":[{"quantity":350,"price":85.0,"orders":1},{"quantity":350,"price":88.75,"orders":1},{"quantity":700,"price":88.8,"orders":2},{"quantity":2800,"price":88.85,"orders":3},{"quantity":3500,"price":89.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":84.4,"volume":294700,"average_price":78.43,"oi":305550.0,"net_change":22.25,"total_buy_quantity":23100.0,"total_sell_quantity":30450.0,"lower_circuit_limit":20.65,"upper_circuit_limit":103.65,"last_trade_time":"1752055141938","oi_day_high":375200.0,"oi_day_low":305550.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":10.7,"high":10.9,"low":8.5,"close":8.7},"depth":{"buy":[{"quantity":1300,"price":8.7,"orders":1},{"quantity":1300,"price":8.45,"orders":1},{"quantity":1300,"price":8.3,"orders":1},{"quantity":29900,"price":8.1,"orders":1},{"quantity":2600,"price":8.0,"orders":1}],"sell":[{"quantity":3900,"price":9.05,"orders":1},{"quantity":3900,"price":9.1,"orders":3},{"quantity":1300,"price":9.4,"orders":1},{"quantity":2600,"price":9.45,"orders":2},{"quantity":2600,"price":9.55,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":8.7,"volume":517400,"average_price":9.77,"oi":1435200.0,"net_change":-2.5,"total_buy_quantity":267800.0,"total_sell_quantity":371800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1752055130566","oi_day_high":1457300.0,"oi_day_low":1389700.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":19.5,"high":21.35,"low":17.75,"close":18.9},"depth":{"buy":[{"quantity":1000,"price":17.7,"orders":1},{"quantity":3000,"price":17.65,"orders":3},{"quantity":1000,"price":17.6,"orders":1},{"quantity":3000,"price":17.55,"orders":2},{"quantity":1000,"price":16.85,"orders":1}],"sell":[{"quantity":1000,"price":18.7,"orders":1},{"quantity":1000,"price":18.75,"orders":1},{"quantity":1000,"price":18.8,"orders":1},{"quantity":1000,"price":19.05,"orders":1},{"quantity":1000,"price":19.1,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":18.9,"volume":36000,"average_price":19.7,"oi":150000.0,"net_change":-0.8,"total_buy_quantity":168000.0,"total_sell_quantity":132000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1752055120551","oi_day_high":153000.0,"oi_day_low":148000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":9.1,"high":9.15,"low":5.7,"close":9.05},"depth":{"buy":[{"quantity":1750,"price":8.5,"orders":2},{"quantity":875,"price":8.45,"orders":1},{"quantity":875,"price":8.4,"orders":1},{"quantity":875,"price":8.35,"orders":1},{"quantity":1750,"price":8.2,"orders":2}],"sell":[{"quantity":875,"price":8.7,"orders":1},{"quantity":875,"price":8.75,"orders":1},{"quantity":875,"price":8.85,"orders":1},{"quantity":1750,"price":8.95,"orders":2},{"quantity":7875,"price":9.0,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":9.05,"volume":406000,"average_price":7.49,"oi":464625.0,"net_change":-0.35,"total_buy_quantity":258125.0,"total_sell_quantity":179375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1752055018708","oi_day_high":490875.0,"oi_day_low":462875.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":37.0,"high":44.6,"low":30.75,"close":32.5},"depth":{"buy":[{"quantity":250,"price":30.2,"orders":1},{"quantity":250,"price":30.15,"orders":1},{"quantity":250,"price":30.05,"orders":1},{"quantity":250,"price":29.9,"orders":1},{"quantity":250,"price":29.45,"orders":1}],"sell":[{"quantity":250,"price":32.45,"orders":1},{"quantity":250,"price":32.5,"orders":1},{"quantity":500,"price":33.95,"orders":1},{"quantity":500,"price":34.55,"orders":1},{"quantity":2000,"price":34.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":32.5,"volume":32500,"average_price":37.52,"oi":70250.0,"net_change":-6.25,"total_buy_quantity":74500.0,"total_sell_quantity":47750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.5,"last_trade_time":"1752055032314","oi_day_high":72250.0,"oi_day_low":69000.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":28.8,"high":28.8,"low":22.15,"close":23.6},"depth":{"buy":[{"quantity":700,"price":23.75,"orders":1},{"quantity":2100,"price":23.7,"orders":3},{"quantity":1400,"price":23.65,"orders":2},{"quantity":1400,"price":23.6,"orders":2},{"quantity":2800,"price":23.55,"orders":3}],"sell":[{"quantity":23800,"price":23.9,"orders":2},{"quantity":1400,"price":24.0,"orders":2},{"quantity":700,"price":24.1,"orders":1},{"quantity":700,"price":24.15,"orders":1},{"quantity":700,"price":24.25,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":23.6,"volume":3476900,"average_price":24.02,"oi":1862700.0,"net_change":-5.2,"total_buy_quantity":362600.0,"total_sell_quantity":228200.0,"lower_circuit_limit":0.1,"upper_circuit_limit":57.5,"last_trade_time":"1752055197850","oi_day_high":1936200.0,"oi_day_low":1526700.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":8.05,"high":9.95,"low":7.8,"close":7.9},"depth":{"buy":[{"quantity":3400,"price":7.75,"orders":2},{"quantity":1700,"price":7.7,"orders":1},{"quantity":1700,"price":7.65,"orders":1},{"quantity":1700,"price":7.6,"orders":1},{"quantity":1700,"price":7.55,"orders":1}],"sell":[{"quantity":3400,"price":7.95,"orders":2},{"quantity":3400,"price":8.0,"orders":2},{"quantity":3400,"price":8.1,"orders":2},{"quantity":3400,"price":8.15,"orders":1},{"quantity":13600,"price":8.2,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":7.9,"volume":450500,"average_price":9.15,"oi":363800.0,"net_change":-1.05,"total_buy_quantity":368900.0,"total_sell_quantity":239700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1752055114286","oi_day_high":372300.0,"oi_day_low":333200.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":3.35,"high":4.05,"low":2.9,"close":3.45},"depth":{"buy":[{"quantity":300,"price":3.25,"orders":1},{"quantity":600,"price":3.2,"orders":2},{"quantity":300,"price":3.15,"orders":1},{"quantity":2400,"price":3.1,"orders":2},{"quantity":2700,"price":3.05,"orders":2}],"sell":[{"quantity":900,"price":3.45,"orders":3},{"quantity":1200,"price":3.5,"orders":4},{"quantity":900,"price":3.55,"orders":3},{"quantity":2700,"price":3.6,"orders":3},{"quantity":3300,"price":3.65,"orders":4}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":3.45,"volume":134100,"average_price":3.31,"oi":177000.0,"net_change":-1.6,"total_buy_quantity":161100.0,"total_sell_quantity":71100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1752055160220","oi_day_high":212400.0,"oi_day_low":177000.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":29.45,"high":42.15,"low":27.95,"close":30.0},"depth":{"buy":[{"quantity":625,"price":29.75,"orders":1},{"quantity":625,"price":29.7,"orders":1},{"quantity":625,"price":29.65,"orders":1},{"quantity":1250,"price":29.6,"orders":2},{"quantity":625,"price":29.45,"orders":1}],"sell":[{"quantity":625,"price":30.3,"orders":1},{"quantity":625,"price":30.35,"orders":1},{"quantity":1875,"price":30.45,"orders":2},{"quantity":1875,"price":30.7,"orders":3},{"quantity":1250,"price":30.75,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":30.0,"volume":543750,"average_price":32.7,"oi":695000.0,"net_change":1.25,"total_buy_quantity":148750.0,"total_sell_quantity":124375.0,"lower_circuit_limit":2.4,"upper_circuit_limit":55.1,"last_trade_time":"1752055079583","oi_day_high":699375.0,"oi_day_low":643125.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":3.85,"high":4.2,"low":2.65,"close":3.65},"depth":{"buy":[{"quantity":500,"price":3.55,"orders":2},{"quantity":750,"price":3.5,"orders":3},{"quantity":500,"price":3.45,"orders":2},{"quantity":500,"price":3.4,"orders":2},{"quantity":1500,"price":3.35,"orders":3}],"sell":[{"quantity":250,"price":3.65,"orders":1},{"quantity":500,"price":3.7,"orders":2},{"quantity":500,"price":3.75,"orders":2},{"quantity":250,"price":3.8,"orders":1},{"quantity":250,"price":3.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":3.65,"volume":83250,"average_price":3.25,"oi":139000.0,"net_change":-0.3,"total_buy_quantity":148750.0,"total_sell_quantity":43750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1752055074258","oi_day_high":143500.0,"oi_day_low":125000.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":31.8,"high":31.8,"low":23.3,"close":25.9},"depth":{"buy":[{"quantity":375,"price":25.9,"orders":1},{"quantity":9750,"price":25.3,"orders":1},{"quantity":375,"price":24.0,"orders":1},{"quantity":2250,"price":23.8,"orders":2},{"quantity":1875,"price":22.85,"orders":1}],"sell":[{"quantity":375,"price":32.55,"orders":1},{"quantity":750,"price":33.0,"orders":1},{"quantity":375,"price":34.0,"orders":1},{"quantity":2625,"price":35.85,"orders":2},{"quantity":375,"price":36.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":25.9,"volume":71250,"average_price":27.63,"oi":88875.0,"net_change":-7.25,"total_buy_quantity":89625.0,"total_sell_quantity":67875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.6,"last_trade_time":"1752055140448","oi_day_high":99750.0,"oi_day_low":88875.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":13.9,"high":15.55,"low":12.5,"close":12.65},"depth":{"buy":[{"quantity":700,"price":12.2,"orders":1},{"quantity":700,"price":12.15,"orders":1},{"quantity":2800,"price":11.85,"orders":1},{"quantity":5600,"price":11.7,"orders":1},{"quantity":22400,"price":10.8,"orders":2}],"sell":[{"quantity":700,"price":12.65,"orders":1},{"quantity":700,"price":12.8,"orders":1},{"quantity":700,"price":12.9,"orders":1},{"quantity":700,"price":13.0,"orders":1},{"quantity":1400,"price":13.05,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":12.65,"volume":207200,"average_price":14.03,"oi":672000.0,"net_change":-1.4,"total_buy_quantity":179900.0,"total_sell_quantity":142800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1752055164317","oi_day_high":700000.0,"oi_day_low":668500.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":8.15,"high":9.3,"low":6.9,"close":7.5},"depth":{"buy":[{"quantity":1800,"price":7.25,"orders":1},{"quantity":1800,"price":7.2,"orders":1},{"quantity":1800,"price":7.15,"orders":1},{"quantity":1800,"price":7.1,"orders":1},{"quantity":1800,"price":7.05,"orders":1}],"sell":[{"quantity":5400,"price":7.5,"orders":3},{"quantity":3600,"price":7.55,"orders":2},{"quantity":3600,"price":7.6,"orders":2},{"quantity":7200,"price":7.65,"orders":4},{"quantity":14400,"price":7.7,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":7.5,"volume":1207800,"average_price":8.1,"oi":1668600.0,"net_change":-0.9,"total_buy_quantity":399600.0,"total_sell_quantity":631800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1752055178144","oi_day_high":1697400.0,"oi_day_low":1639800.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":1.65,"high":2.4,"low":1.65,"close":2.2},"depth":{"buy":[{"quantity":5500,"price":2.1,"orders":2},{"quantity":11000,"price":2.05,"orders":4},{"quantity":5500,"price":2.0,"orders":2},{"quantity":5500,"price":1.95,"orders":2},{"quantity":2750,"price":1.9,"orders":1}],"sell":[{"quantity":2750,"price":2.15,"orders":1},{"quantity":11000,"price":2.2,"orders":3},{"quantity":11000,"price":2.25,"orders":3},{"quantity":13750,"price":2.3,"orders":4},{"quantity":2750,"price":2.35,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":2.2,"volume":363000,"average_price":2.12,"oi":874500.0,"net_change":0.55,"total_buy_quantity":519750.0,"total_sell_quantity":431750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1752054889428","oi_day_high":935000.0,"oi_day_low":874500.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":33.4,"high":35.35,"low":18.9,"close":25.5},"depth":{"buy":[{"quantity":475,"price":25.7,"orders":1},{"quantity":475,"price":25.55,"orders":1},{"quantity":475,"price":25.5,"orders":1},{"quantity":950,"price":25.45,"orders":1},{"quantity":475,"price":25.4,"orders":1}],"sell":[{"quantity":1425,"price":25.9,"orders":3},{"quantity":1425,"price":25.95,"orders":3},{"quantity":3325,"price":26.0,"orders":5},{"quantity":475,"price":26.05,"orders":1},{"quantity":475,"price":26.1,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":25.5,"volume":1882425,"average_price":27.89,"oi":1006525.0,"net_change":-6.3,"total_buy_quantity":427025.0,"total_sell_quantity":218975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.6,"last_trade_time":"1752055194559","oi_day_high":1036925.0,"oi_day_low":871625.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":30.6,"high":32.7,"low":26.05,"close":28.0},"depth":{"buy":[{"quantity":900,"price":27.55,"orders":1},{"quantity":900,"price":27.35,"orders":1},{"quantity":900,"price":27.3,"orders":1},{"quantity":1800,"price":27.05,"orders":1},{"quantity":1800,"price":26.75,"orders":2}],"sell":[{"quantity":1800,"price":28.45,"orders":2},{"quantity":900,"price":28.5,"orders":1},{"quantity":900,"price":28.8,"orders":1},{"quantity":2700,"price":28.9,"orders":2},{"quantity":9900,"price":29.1,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":28.0,"volume":206100,"average_price":29.11,"oi":172800.0,"net_change":2.6,"total_buy_quantity":128700.0,"total_sell_quantity":99900.0,"lower_circuit_limit":3.95,"upper_circuit_limit":46.85,"last_trade_time":"1752055177013","oi_day_high":177300.0,"oi_day_low":164700.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":235.45,"high":241.0,"low":175.8,"close":203.3},"depth":{"buy":[{"quantity":125,"price":197.55,"orders":1},{"quantity":125,"price":197.5,"orders":1},{"quantity":125,"price":197.45,"orders":1},{"quantity":125,"price":197.3,"orders":1},{"quantity":250,"price":187.05,"orders":2}],"sell":[{"quantity":125,"price":210.05,"orders":1},{"quantity":250,"price":210.1,"orders":2},{"quantity":125,"price":210.25,"orders":1},{"quantity":125,"price":210.35,"orders":1},{"quantity":250,"price":211.35,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":203.3,"volume":16500,"average_price":201.71,"oi":93500.0,"net_change":-32.45,"total_buy_quantity":4625.0,"total_sell_quantity":10375.0,"lower_circuit_limit":22.45,"upper_circuit_limit":449.05,"last_trade_time":"1752055198015","oi_day_high":94125.0,"oi_day_low":91500.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":102.7,"high":115.0,"low":87.45,"close":99.0},"depth":{"buy":[{"quantity":125,"price":94.35,"orders":1},{"quantity":125,"price":90.05,"orders":1},{"quantity":125,"price":87.8,"orders":1},{"quantity":125,"price":82.55,"orders":1},{"quantity":3125,"price":77.0,"orders":1}],"sell":[{"quantity":125,"price":99.85,"orders":1},{"quantity":125,"price":99.9,"orders":1},{"quantity":125,"price":102.55,"orders":1},{"quantity":125,"price":104.95,"orders":1},{"quantity":250,"price":105.0,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":99.0,"volume":44750,"average_price":95.26,"oi":19000.0,"net_change":1.9,"total_buy_quantity":19250.0,"total_sell_quantity":9375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":203.2,"last_trade_time":"1752055152084","oi_day_high":24625.0,"oi_day_low":16125.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":26.1,"high":28.6,"low":23.0,"close":23.45},"depth":{"buy":[{"quantity":875,"price":23.45,"orders":1},{"quantity":875,"price":23.1,"orders":1},{"quantity":875,"price":23.05,"orders":1},{"quantity":875,"price":23.0,"orders":1},{"quantity":875,"price":22.55,"orders":1}],"sell":[{"quantity":1750,"price":24.75,"orders":2},{"quantity":875,"price":24.8,"orders":1},{"quantity":875,"price":25.4,"orders":1},{"quantity":1750,"price":25.45,"orders":2},{"quantity":1750,"price":26.5,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":23.45,"volume":65625,"average_price":25.27,"oi":138250.0,"net_change":-1.7,"total_buy_quantity":63875.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.6,"last_trade_time":"1752055102404","oi_day_high":138250.0,"oi_day_low":135625.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":35.65,"high":47.8,"low":35.6,"close":47.8},"depth":{"buy":[{"quantity":1000,"price":47.35,"orders":2},{"quantity":500,"price":46.6,"orders":1},{"quantity":500,"price":46.55,"orders":1},{"quantity":500,"price":46.5,"orders":1},{"quantity":500,"price":46.45,"orders":1}],"sell":[{"quantity":1000,"price":47.95,"orders":2},{"quantity":500,"price":48.75,"orders":1},{"quantity":500,"price":49.55,"orders":1},{"quantity":500,"price":51.1,"orders":1},{"quantity":2000,"price":51.15,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":47.8,"volume":205500,"average_price":41.94,"oi":253000.0,"net_change":9.75,"total_buy_quantity":70500.0,"total_sell_quantity":52500.0,"lower_circuit_limit":1.05,"upper_circuit_limit":75.05,"last_trade_time":"1752055097812","oi_day_high":259500.0,"oi_day_low":232000.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":4.55,"high":4.9,"low":4.25,"close":4.25},"depth":{"buy":[{"quantity":25600,"price":4.15,"orders":4},{"quantity":12800,"price":4.1,"orders":2},{"quantity":32000,"price":4.05,"orders":2},{"quantity":25600,"price":4.0,"orders":4},{"quantity":6400,"price":3.95,"orders":1}],"sell":[{"quantity":38400,"price":4.35,"orders":6},{"quantity":25600,"price":4.4,"orders":4},{"quantity":64000,"price":4.45,"orders":6},{"quantity":19200,"price":4.5,"orders":3},{"quantity":19200,"price":4.55,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":4.25,"volume":1600000,"average_price":4.6,"oi":2828800.0,"net_change":-0.4,"total_buy_quantity":748800.0,"total_sell_quantity":1382400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1752055162410","oi_day_high":3123200.0,"oi_day_low":2828800.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":21.0,"high":21.7,"low":16.0,"close":16.0},"depth":{"buy":[{"quantity":375,"price":12.9,"orders":1},{"quantity":375,"price":12.85,"orders":1},{"quantity":750,"price":12.8,"orders":2},{"quantity":11250,"price":9.95,"orders":1},{"quantity":375,"price":8.9,"orders":1}],"sell":[{"quantity":375,"price":21.35,"orders":1},{"quantity":1500,"price":21.4,"orders":2},{"quantity":7500,"price":22.15,"orders":1},{"quantity":3375,"price":25.25,"orders":1},{"quantity":1500,"price":25.8,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":16.0,"volume":72375,"average_price":18.91,"oi":129375.0,"net_change":-5.7,"total_buy_quantity":88125.0,"total_sell_quantity":59625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.95,"last_trade_time":"1752055170223","oi_day_high":130875.0,"oi_day_low":125625.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":12.8,"high":15.4,"low":11.6,"close":14.0},"depth":{"buy":[{"quantity":825,"price":13.95,"orders":1},{"quantity":4125,"price":13.85,"orders":4},{"quantity":3300,"price":13.8,"orders":4},{"quantity":1650,"price":13.75,"orders":2},{"quantity":1650,"price":13.7,"orders":2}],"sell":[{"quantity":825,"price":14.0,"orders":1},{"quantity":3300,"price":14.1,"orders":4},{"quantity":825,"price":14.15,"orders":1},{"quantity":2475,"price":14.2,"orders":3},{"quantity":825,"price":14.25,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":14.0,"volume":1990725,"average_price":14.04,"oi":2149125.0,"net_change":2.45,"total_buy_quantity":412500.0,"total_sell_quantity":432300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1752055190713","oi_day_high":2201100.0,"oi_day_low":2149125.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":14.75,"high":17.3,"low":12.75,"close":13.5},"depth":{"buy":[{"quantity":1200,"price":13.25,"orders":1},{"quantity":1200,"price":13.2,"orders":1},{"quantity":1200,"price":13.0,"orders":1},{"quantity":1200,"price":12.9,"orders":1},{"quantity":1200,"price":12.85,"orders":1}],"sell":[{"quantity":1200,"price":13.45,"orders":1},{"quantity":1200,"price":13.5,"orders":1},{"quantity":1200,"price":13.65,"orders":1},{"quantity":1200,"price":13.7,"orders":1},{"quantity":2400,"price":13.75,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":13.5,"volume":542400,"average_price":14.87,"oi":304800.0,"net_change":-1.5,"total_buy_quantity":420000.0,"total_sell_quantity":228000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1752055199825","oi_day_high":333600.0,"oi_day_low":302400.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":38.0,"high":49.7,"low":35.05,"close":36.8},"depth":{"buy":[{"quantity":1050,"price":36.2,"orders":3},{"quantity":350,"price":36.1,"orders":1},{"quantity":700,"price":36.0,"orders":2},{"quantity":700,"price":35.15,"orders":2},{"quantity":1050,"price":35.1,"orders":3}],"sell":[{"quantity":350,"price":37.45,"orders":1},{"quantity":700,"price":37.5,"orders":2},{"quantity":700,"price":37.75,"orders":2},{"quantity":350,"price":37.8,"orders":1},{"quantity":350,"price":37.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":36.8,"volume":522900,"average_price":42.66,"oi":194950.0,"net_change":-6.45,"total_buy_quantity":91350.0,"total_sell_quantity":73850.0,"lower_circuit_limit":5.55,"upper_circuit_limit":80.95,"last_trade_time":"1752055199051","oi_day_high":197050.0,"oi_day_low":163800.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":100.15,"high":102.0,"low":79.15,"close":84.85},"depth":{"buy":[{"quantity":150,"price":82.75,"orders":1},{"quantity":150,"price":82.7,"orders":1},{"quantity":300,"price":82.65,"orders":2},{"quantity":150,"price":82.6,"orders":1},{"quantity":150,"price":82.5,"orders":1}],"sell":[{"quantity":150,"price":84.85,"orders":1},{"quantity":150,"price":84.9,"orders":1},{"quantity":150,"price":84.95,"orders":1},{"quantity":600,"price":85.0,"orders":2},{"quantity":300,"price":85.7,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":84.85,"volume":213000,"average_price":88.18,"oi":183900.0,"net_change":-10.55,"total_buy_quantity":36000.0,"total_sell_quantity":41850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":195.2,"last_trade_time":"1752055198465","oi_day_high":204600.0,"oi_day_low":181500.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":19.5,"high":20.05,"low":15.5,"close":18.2},"depth":{"buy":[{"quantity":1600,"price":17.95,"orders":2},{"quantity":800,"price":17.8,"orders":1},{"quantity":800,"price":17.75,"orders":1},{"quantity":800,"price":17.7,"orders":1},{"quantity":800,"price":17.65,"orders":1}],"sell":[{"quantity":1600,"price":18.25,"orders":2},{"quantity":1600,"price":18.35,"orders":2},{"quantity":4000,"price":18.4,"orders":2},{"quantity":800,"price":18.45,"orders":1},{"quantity":800,"price":18.5,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":18.2,"volume":442400,"average_price":17.12,"oi":1096000.0,"net_change":-1.35,"total_buy_quantity":209600.0,"total_sell_quantity":148800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1752055170336","oi_day_high":1155200.0,"oi_day_low":1089600.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":107.95,"high":134.0,"low":98.1,"close":116.0},"depth":{"buy":[{"quantity":125,"price":115.55,"orders":1},{"quantity":250,"price":115.5,"orders":2},{"quantity":250,"price":115.45,"orders":2},{"quantity":125,"price":114.3,"orders":1},{"quantity":125,"price":114.25,"orders":1}],"sell":[{"quantity":125,"price":119.65,"orders":1},{"quantity":125,"price":119.7,"orders":1},{"quantity":125,"price":119.9,"orders":1},{"quantity":125,"price":119.95,"orders":1},{"quantity":250,"price":120.0,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":116.0,"volume":135125,"average_price":117.57,"oi":107375.0,"net_change":6.85,"total_buy_quantity":29250.0,"total_sell_quantity":17875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":275.95,"last_trade_time":"1752055187998","oi_day_high":113500.0,"oi_day_low":105000.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1805.0,"high":1809.8,"low":1681.65,"close":1681.65},"depth":{"buy":[{"quantity":50,"price":1707.4,"orders":2},{"quantity":25,"price":1707.35,"orders":1},{"quantity":25,"price":1707.15,"orders":1},{"quantity":25,"price":1706.95,"orders":1},{"quantity":25,"price":1682.0,"orders":1}],"sell":[{"quantity":25,"price":1798.95,"orders":1},{"quantity":25,"price":1799.0,"orders":1},{"quantity":100,"price":1861.45,"orders":1},{"quantity":25,"price":1919.4,"orders":1},{"quantity":300,"price":1920.5,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1681.65,"volume":150,"average_price":1758.56,"oi":6875.0,"net_change":185.95,"total_buy_quantity":2025.0,"total_sell_quantity":1025.0,"lower_circuit_limit":477.95,"upper_circuit_limit":2513.45,"last_trade_time":"1752049627962","oi_day_high":6925.0,"oi_day_low":6875.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":114.35,"high":145.9,"low":114.0,"close":117.0},"depth":{"buy":[{"quantity":50,"price":117.0,"orders":1},{"quantity":300,"price":114.5,"orders":3},{"quantity":50,"price":114.1,"orders":1},{"quantity":50,"price":114.05,"orders":1},{"quantity":150,"price":114.0,"orders":3}],"sell":[{"quantity":50,"price":119.9,"orders":1},{"quantity":50,"price":119.95,"orders":1},{"quantity":100,"price":120.0,"orders":1},{"quantity":300,"price":120.35,"orders":3},{"quantity":50,"price":120.65,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":117.0,"volume":115950,"average_price":128.75,"oi":128850.0,"net_change":2.7,"total_buy_quantity":26450.0,"total_sell_quantity":18200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":309.55,"last_trade_time":"1752055193379","oi_day_high":130550.0,"oi_day_low":127650.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":18.25,"high":22.45,"low":16.8,"close":20.75},"depth":{"buy":[{"quantity":700,"price":20.9,"orders":1},{"quantity":700,"price":20.85,"orders":1},{"quantity":700,"price":20.8,"orders":1},{"quantity":1400,"price":20.7,"orders":2},{"quantity":2800,"price":20.45,"orders":3}],"sell":[{"quantity":4900,"price":21.0,"orders":3},{"quantity":1400,"price":21.1,"orders":2},{"quantity":700,"price":21.15,"orders":1},{"quantity":1400,"price":21.2,"orders":2},{"quantity":700,"price":21.25,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":20.75,"volume":595000,"average_price":19.59,"oi":862400.0,"net_change":2.05,"total_buy_quantity":440300.0,"total_sell_quantity":182000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.0,"last_trade_time":"1752055191402","oi_day_high":870100.0,"oi_day_low":847000.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":5.65,"high":5.85,"low":5.6,"close":5.7},"depth":{"buy":[{"quantity":9275,"price":5.6,"orders":1},{"quantity":9275,"price":5.55,"orders":1},{"quantity":9275,"price":5.5,"orders":1},{"quantity":55650,"price":5.45,"orders":2},{"quantity":120575,"price":5.4,"orders":2}],"sell":[{"quantity":18550,"price":5.75,"orders":2},{"quantity":9275,"price":5.8,"orders":1},{"quantity":9275,"price":5.85,"orders":1},{"quantity":9275,"price":5.95,"orders":1},{"quantity":83475,"price":6.0,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":5.7,"volume":120575,"average_price":5.71,"oi":3543050.0,"net_change":-0.55,"total_buy_quantity":1010975.0,"total_sell_quantity":955325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1752054823198","oi_day_high":3617250.0,"oi_day_low":3543050.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":55.05,"high":65.95,"low":55.05,"close":63.6},"depth":{"buy":[{"quantity":400,"price":62.0,"orders":1},{"quantity":400,"price":61.95,"orders":1},{"quantity":400,"price":61.85,"orders":1},{"quantity":400,"price":61.75,"orders":1},{"quantity":400,"price":61.55,"orders":1}],"sell":[{"quantity":400,"price":63.25,"orders":1},{"quantity":400,"price":63.3,"orders":1},{"quantity":400,"price":63.7,"orders":1},{"quantity":400,"price":63.85,"orders":1},{"quantity":400,"price":63.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":63.6,"volume":35200,"average_price":61.07,"oi":66000.0,"net_change":5.05,"total_buy_quantity":29600.0,"total_sell_quantity":30800.0,"lower_circuit_limit":12.5,"upper_circuit_limit":104.6,"last_trade_time":"1752055064711","oi_day_high":71200.0,"oi_day_low":66000.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":2.5,"high":2.85,"low":2.15,"close":2.75},"depth":{"buy":[{"quantity":3950,"price":2.75,"orders":2},{"quantity":9875,"price":2.7,"orders":5},{"quantity":9875,"price":2.65,"orders":5},{"quantity":7900,"price":2.6,"orders":4},{"quantity":5925,"price":2.55,"orders":3}],"sell":[{"quantity":7900,"price":2.8,"orders":4},{"quantity":39500,"price":2.85,"orders":9},{"quantity":47400,"price":2.9,"orders":8},{"quantity":13825,"price":2.95,"orders":5},{"quantity":21725,"price":3.0,"orders":9}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":2.75,"volume":811725,"average_price":2.49,"oi":1311400.0,"net_change":0.3,"total_buy_quantity":515475.0,"total_sell_quantity":493750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1752055199041","oi_day_high":1485200.0,"oi_day_low":1299550.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":4.8,"high":5.35,"low":4.5,"close":5.15},"depth":{"buy":[{"quantity":21250,"price":5.05,"orders":5},{"quantity":68000,"price":5.0,"orders":7},{"quantity":12750,"price":4.95,"orders":3},{"quantity":34000,"price":4.9,"orders":4},{"quantity":17000,"price":4.85,"orders":4}],"sell":[{"quantity":21250,"price":5.15,"orders":5},{"quantity":12750,"price":5.2,"orders":3},{"quantity":21250,"price":5.25,"orders":4},{"quantity":46750,"price":5.3,"orders":6},{"quantity":25500,"price":5.35,"orders":5}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":5.15,"volume":3272500,"average_price":4.8,"oi":4199000.0,"net_change":0.35,"total_buy_quantity":1156000.0,"total_sell_quantity":565250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1752055151979","oi_day_high":4292500.0,"oi_day_low":4199000.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":3794200,"price":0.5,"orders":17},{"quantity":2519100,"price":0.45,"orders":16},{"quantity":6655400,"price":0.4,"orders":26},{"quantity":6810900,"price":0.35,"orders":14},{"quantity":7837200,"price":0.3,"orders":14}],"sell":[{"quantity":2612400,"price":0.55,"orders":23},{"quantity":3514300,"price":0.6,"orders":19},{"quantity":2052600,"price":0.65,"orders":11},{"quantity":1399500,"price":0.7,"orders":5},{"quantity":590900,"price":0.75,"orders":8}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.55,"volume":45095000,"average_price":0.5,"oi":8.50585E7,"net_change":0.05,"total_buy_quantity":4.41309E7,"total_sell_quantity":1.20668E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1752055193536","oi_day_high":8.52762E7,"oi_day_low":6.29775E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":76.0,"high":81.3,"low":70.0,"close":75.05},"depth":{"buy":[{"quantity":475,"price":74.7,"orders":1},{"quantity":475,"price":74.65,"orders":1},{"quantity":950,"price":74.5,"orders":2},{"quantity":475,"price":74.4,"orders":1},{"quantity":475,"price":72.2,"orders":1}],"sell":[{"quantity":475,"price":75.0,"orders":1},{"quantity":475,"price":75.3,"orders":1},{"quantity":475,"price":75.75,"orders":1},{"quantity":475,"price":75.8,"orders":1},{"quantity":475,"price":75.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":75.05,"volume":498275,"average_price":77.02,"oi":273600.0,"net_change":1.2,"total_buy_quantity":53675.0,"total_sell_quantity":52725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.85,"last_trade_time":"1752055137097","oi_day_high":358625.0,"oi_day_low":273600.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":0.8,"high":1.0,"low":0.75,"close":0.9},"depth":{"buy":[{"quantity":80000,"price":0.9,"orders":5},{"quantity":24000,"price":0.85,"orders":2},{"quantity":32000,"price":0.8,"orders":4},{"quantity":24000,"price":0.75,"orders":3},{"quantity":24000,"price":0.7,"orders":3}],"sell":[{"quantity":48000,"price":1.0,"orders":5},{"quantity":24000,"price":1.05,"orders":3},{"quantity":32000,"price":1.1,"orders":3},{"quantity":24000,"price":1.15,"orders":2},{"quantity":24000,"price":1.2,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":0.9,"volume":216000,"average_price":0.85,"oi":1248000.0,"net_change":0.1,"total_buy_quantity":2448000.0,"total_sell_quantity":1264000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1752055186805","oi_day_high":1248000.0,"oi_day_low":1200000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":11.85,"high":11.85,"low":9.05,"close":9.55},"depth":{"buy":[{"quantity":525,"price":9.55,"orders":3},{"quantity":350,"price":9.5,"orders":2},{"quantity":350,"price":9.45,"orders":2},{"quantity":175,"price":9.25,"orders":1},{"quantity":350,"price":9.15,"orders":2}],"sell":[{"quantity":175,"price":9.7,"orders":1},{"quantity":350,"price":9.75,"orders":2},{"quantity":350,"price":9.8,"orders":2},{"quantity":1050,"price":9.85,"orders":2},{"quantity":875,"price":9.9,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":9.55,"volume":625625,"average_price":10.15,"oi":1061025.0,"net_change":-2.4,"total_buy_quantity":270725.0,"total_sell_quantity":93100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1752055190657","oi_day_high":1072050.0,"oi_day_low":1021300.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":252.55,"high":265.0,"low":244.0,"close":244.0},"depth":{"buy":[{"quantity":175,"price":239.15,"orders":1},{"quantity":175,"price":239.1,"orders":1},{"quantity":175,"price":239.05,"orders":1},{"quantity":350,"price":239.0,"orders":2},{"quantity":175,"price":238.55,"orders":1}],"sell":[{"quantity":175,"price":245.75,"orders":1},{"quantity":175,"price":246.0,"orders":1},{"quantity":175,"price":249.4,"orders":1},{"quantity":175,"price":249.45,"orders":1},{"quantity":350,"price":249.5,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":244.0,"volume":1750,"average_price":252.55,"oi":60025.0,"net_change":-8.85,"total_buy_quantity":23800.0,"total_sell_quantity":11900.0,"lower_circuit_limit":17.2,"upper_circuit_limit":488.5,"last_trade_time":"1752055114458","oi_day_high":60025.0,"oi_day_low":59675.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":33.55,"high":33.6,"low":25.2,"close":28.0},"depth":{"buy":[{"quantity":250,"price":25.8,"orders":1},{"quantity":250,"price":25.75,"orders":1},{"quantity":8000,"price":22.0,"orders":3},{"quantity":500,"price":20.05,"orders":1},{"quantity":250,"price":20.0,"orders":1}],"sell":[{"quantity":500,"price":32.15,"orders":2},{"quantity":250,"price":32.2,"orders":1},{"quantity":250,"price":33.0,"orders":1},{"quantity":5000,"price":36.4,"orders":1},{"quantity":1250,"price":45.15,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":28.0,"volume":47250,"average_price":28.21,"oi":76250.0,"net_change":-4.35,"total_buy_quantity":66750.0,"total_sell_quantity":17250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.4,"last_trade_time":"1752055130537","oi_day_high":76250.0,"oi_day_low":59750.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":127.3,"high":127.3,"low":127.3,"close":127.3},"depth":{"buy":[{"quantity":375,"price":115.85,"orders":1},{"quantity":1500,"price":115.8,"orders":1},{"quantity":375,"price":115.75,"orders":1},{"quantity":2625,"price":112.9,"orders":2},{"quantity":1875,"price":112.0,"orders":1}],"sell":[{"quantity":750,"price":127.6,"orders":2},{"quantity":375,"price":127.65,"orders":1},{"quantity":2625,"price":127.7,"orders":1},{"quantity":375,"price":127.75,"orders":1},{"quantity":3750,"price":127.8,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":127.3,"volume":0,"average_price":0.0,"oi":129750.0,"net_change":0.45,"total_buy_quantity":20625.0,"total_sell_quantity":38625.0,"lower_circuit_limit":48.55,"upper_circuit_limit":205.15,"last_trade_time":"1751968533000","oi_day_high":133125.0,"oi_day_low":129750.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":2.55,"high":2.65,"low":1.6,"close":2.0},"depth":{"buy":[{"quantity":3400,"price":1.9,"orders":2},{"quantity":3400,"price":1.85,"orders":2},{"quantity":3400,"price":1.8,"orders":2},{"quantity":1700,"price":1.75,"orders":1},{"quantity":1700,"price":1.7,"orders":1}],"sell":[{"quantity":3400,"price":2.0,"orders":2},{"quantity":3400,"price":2.05,"orders":2},{"quantity":5100,"price":2.1,"orders":3},{"quantity":1700,"price":2.15,"orders":1},{"quantity":5100,"price":2.2,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":2.0,"volume":272000,"average_price":1.88,"oi":795600.0,"net_change":-0.5,"total_buy_quantity":306000.0,"total_sell_quantity":312800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1752055185529","oi_day_high":799000.0,"oi_day_low":720800.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":22.0,"high":30.7,"low":22.0,"close":26.35},"depth":{"buy":[{"quantity":1300,"price":25.8,"orders":2},{"quantity":650,"price":25.05,"orders":1},{"quantity":650,"price":25.0,"orders":1},{"quantity":1950,"price":24.65,"orders":2},{"quantity":4550,"price":24.45,"orders":1}],"sell":[{"quantity":650,"price":26.45,"orders":1},{"quantity":650,"price":26.5,"orders":1},{"quantity":650,"price":26.65,"orders":1},{"quantity":650,"price":26.7,"orders":1},{"quantity":1300,"price":27.55,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":26.35,"volume":198250,"average_price":26.97,"oi":308100.0,"net_change":2.35,"total_buy_quantity":115050.0,"total_sell_quantity":127400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.55,"last_trade_time":"1752055053172","oi_day_high":326300.0,"oi_day_low":308100.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":180.1,"high":189.0,"low":139.8,"close":143.1},"depth":{"buy":[{"quantity":150,"price":140.2,"orders":1},{"quantity":150,"price":140.15,"orders":1},{"quantity":150,"price":140.1,"orders":1},{"quantity":150,"price":138.25,"orders":1},{"quantity":300,"price":135.05,"orders":2}],"sell":[{"quantity":150,"price":143.1,"orders":1},{"quantity":150,"price":143.15,"orders":1},{"quantity":150,"price":143.5,"orders":1},{"quantity":150,"price":144.95,"orders":1},{"quantity":150,"price":146.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":143.1,"volume":56850,"average_price":153.94,"oi":112800.0,"net_change":-35.5,"total_buy_quantity":17850.0,"total_sell_quantity":21450.0,"lower_circuit_limit":19.9,"upper_circuit_limit":337.3,"last_trade_time":"1752055128555","oi_day_high":114600.0,"oi_day_low":112500.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":5.85,"high":6.05,"low":4.7,"close":4.85},"depth":{"buy":[{"quantity":20475,"price":4.8,"orders":6},{"quantity":35100,"price":4.75,"orders":8},{"quantity":11700,"price":4.7,"orders":4},{"quantity":20475,"price":4.65,"orders":5},{"quantity":20475,"price":4.6,"orders":2}],"sell":[{"quantity":8775,"price":4.85,"orders":1},{"quantity":11700,"price":4.9,"orders":4},{"quantity":29250,"price":4.95,"orders":7},{"quantity":40950,"price":5.0,"orders":7},{"quantity":64350,"price":5.05,"orders":9}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":4.85,"volume":2044575,"average_price":5.19,"oi":3650400.0,"net_change":-0.95,"total_buy_quantity":614250.0,"total_sell_quantity":582075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1752055164408","oi_day_high":3717675.0,"oi_day_low":3650400.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":162.75,"high":174.0,"low":140.25,"close":164.8},"depth":{"buy":[{"quantity":275,"price":162.7,"orders":1},{"quantity":4125,"price":162.65,"orders":2},{"quantity":1650,"price":162.6,"orders":2},{"quantity":275,"price":162.55,"orders":1},{"quantity":275,"price":162.3,"orders":1}],"sell":[{"quantity":275,"price":175.35,"orders":1},{"quantity":275,"price":175.4,"orders":1},{"quantity":275,"price":175.45,"orders":1},{"quantity":4125,"price":175.5,"orders":2},{"quantity":275,"price":175.55,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":164.8,"volume":27775,"average_price":155.86,"oi":245025.0,"net_change":40.3,"total_buy_quantity":30800.0,"total_sell_quantity":27225.0,"lower_circuit_limit":23.75,"upper_circuit_limit":225.25,"last_trade_time":"1752054635011","oi_day_high":245025.0,"oi_day_low":242275.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":36.8,"high":36.9,"low":29.35,"close":31.05},"depth":{"buy":[{"quantity":2025,"price":30.1,"orders":1},{"quantity":2025,"price":30.05,"orders":1},{"quantity":2025,"price":29.55,"orders":1},{"quantity":2025,"price":29.5,"orders":1},{"quantity":6075,"price":29.45,"orders":2}],"sell":[{"quantity":2025,"price":30.5,"orders":1},{"quantity":2025,"price":30.55,"orders":1},{"quantity":2025,"price":30.6,"orders":1},{"quantity":2025,"price":30.9,"orders":1},{"quantity":4050,"price":31.0,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":31.05,"volume":91125,"average_price":32.97,"oi":526500.0,"net_change":-6.55,"total_buy_quantity":190350.0,"total_sell_quantity":257175.0,"lower_circuit_limit":13.0,"upper_circuit_limit":62.2,"last_trade_time":"1752055078396","oi_day_high":540675.0,"oi_day_low":520425.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":8.1,"high":11.25,"low":8.0,"close":8.2},"depth":{"buy":[{"quantity":5000,"price":8.1,"orders":2},{"quantity":5000,"price":8.05,"orders":2},{"quantity":7500,"price":8.0,"orders":3},{"quantity":7500,"price":7.95,"orders":3},{"quantity":2500,"price":7.9,"orders":1}],"sell":[{"quantity":5000,"price":8.35,"orders":2},{"quantity":2500,"price":8.45,"orders":1},{"quantity":5000,"price":8.5,"orders":1},{"quantity":2500,"price":8.55,"orders":1},{"quantity":17500,"price":8.65,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":8.2,"volume":837500,"average_price":9.72,"oi":465000.0,"net_change":0.3,"total_buy_quantity":367500.0,"total_sell_quantity":250000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1752055182101","oi_day_high":475000.0,"oi_day_low":380000.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":58.9,"high":58.95,"low":42.7,"close":46.0},"depth":{"buy":[{"quantity":100,"price":45.3,"orders":1},{"quantity":100,"price":44.95,"orders":1},{"quantity":100,"price":44.9,"orders":1},{"quantity":100,"price":44.85,"orders":1},{"quantity":100,"price":41.65,"orders":1}],"sell":[{"quantity":100,"price":47.35,"orders":1},{"quantity":100,"price":47.4,"orders":1},{"quantity":100,"price":49.85,"orders":1},{"quantity":200,"price":49.9,"orders":1},{"quantity":200,"price":50.0,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":46.0,"volume":20000,"average_price":50.78,"oi":31500.0,"net_change":-12.9,"total_buy_quantity":21400.0,"total_sell_quantity":7000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.95,"last_trade_time":"1752055161715","oi_day_high":33000.0,"oi_day_low":30700.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":160.0,"high":179.0,"low":147.9,"close":162.0},"depth":{"buy":[{"quantity":75,"price":162.0,"orders":1},{"quantity":75,"price":161.9,"orders":1},{"quantity":75,"price":160.5,"orders":1},{"quantity":75,"price":160.0,"orders":1},{"quantity":75,"price":159.05,"orders":1}],"sell":[{"quantity":75,"price":164.35,"orders":1},{"quantity":150,"price":165.5,"orders":2},{"quantity":75,"price":165.55,"orders":1},{"quantity":150,"price":167.15,"orders":2},{"quantity":75,"price":167.2,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":162.0,"volume":97875,"average_price":167.61,"oi":119025.0,"net_change":4.05,"total_buy_quantity":27075.0,"total_sell_quantity":23625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":369.25,"last_trade_time":"1752055066490","oi_day_high":130125.0,"oi_day_low":119025.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":54.65,"high":54.7,"low":37.9,"close":43.15},"depth":{"buy":[{"quantity":300,"price":42.3,"orders":1},{"quantity":600,"price":42.25,"orders":2},{"quantity":300,"price":42.2,"orders":1},{"quantity":300,"price":42.05,"orders":1},{"quantity":300,"price":41.85,"orders":1}],"sell":[{"quantity":300,"price":45.25,"orders":1},{"quantity":300,"price":45.3,"orders":1},{"quantity":300,"price":45.55,"orders":1},{"quantity":300,"price":45.6,"orders":1},{"quantity":300,"price":45.7,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":43.15,"volume":75300,"average_price":43.87,"oi":96900.0,"net_change":-9.6,"total_buy_quantity":63600.0,"total_sell_quantity":68400.0,"lower_circuit_limit":3.4,"upper_circuit_limit":102.1,"last_trade_time":"1752055190681","oi_day_high":99900.0,"oi_day_low":88800.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":21.85,"high":22.75,"low":20.9,"close":22.65},"depth":{"buy":[{"quantity":3600,"price":22.25,"orders":2},{"quantity":1800,"price":22.2,"orders":1},{"quantity":1800,"price":21.25,"orders":1},{"quantity":19800,"price":21.2,"orders":2},{"quantity":12600,"price":21.1,"orders":2}],"sell":[{"quantity":1800,"price":22.75,"orders":1},{"quantity":1800,"price":22.85,"orders":1},{"quantity":1800,"price":22.9,"orders":1},{"quantity":1800,"price":22.95,"orders":1},{"quantity":12600,"price":23.8,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":22.65,"volume":16200,"average_price":21.9,"oi":311400.0,"net_change":0.7,"total_buy_quantity":156600.0,"total_sell_quantity":169200.0,"lower_circuit_limit":1.95,"upper_circuit_limit":41.95,"last_trade_time":"1752052393064","oi_day_high":311400.0,"oi_day_low":300600.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":31.1,"high":31.1,"low":31.1,"close":31.1},"depth":{"buy":[{"quantity":3150,"price":25.15,"orders":1},{"quantity":3150,"price":25.1,"orders":1},{"quantity":2100,"price":24.85,"orders":2},{"quantity":1050,"price":24.4,"orders":1},{"quantity":42000,"price":17.65,"orders":1}],"sell":[{"quantity":3150,"price":33.5,"orders":1},{"quantity":1050,"price":33.55,"orders":1},{"quantity":4200,"price":33.65,"orders":1},{"quantity":42000,"price":38.8,"orders":1},{"quantity":3150,"price":47.35,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":31.1,"volume":0,"average_price":0.0,"oi":93450.0,"net_change":0.0,"total_buy_quantity":51450.0,"total_sell_quantity":67200.0,"lower_circuit_limit":6.15,"upper_circuit_limit":56.05,"last_trade_time":"1751960803000","oi_day_high":97650.0,"oi_day_low":92400.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":56.75,"high":65.65,"low":41.6,"close":49.4},"depth":{"buy":[{"quantity":550,"price":49.05,"orders":1},{"quantity":1650,"price":49.0,"orders":1},{"quantity":550,"price":48.2,"orders":1},{"quantity":550,"price":48.0,"orders":1},{"quantity":1100,"price":45.0,"orders":2}],"sell":[{"quantity":550,"price":49.6,"orders":1},{"quantity":550,"price":50.65,"orders":1},{"quantity":550,"price":50.95,"orders":1},{"quantity":550,"price":51.3,"orders":1},{"quantity":550,"price":52.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":49.4,"volume":154000,"average_price":54.27,"oi":136950.0,"net_change":-4.0,"total_buy_quantity":20900.0,"total_sell_quantity":62700.0,"lower_circuit_limit":12.25,"upper_circuit_limit":94.55,"last_trade_time":"1752055143981","oi_day_high":138600.0,"oi_day_low":106700.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":105.0,"high":112.85,"low":97.25,"close":99.7},"depth":{"buy":[{"quantity":375,"price":99.05,"orders":1},{"quantity":375,"price":99.0,"orders":1},{"quantity":375,"price":98.0,"orders":1},{"quantity":375,"price":97.8,"orders":1},{"quantity":3000,"price":89.2,"orders":1}],"sell":[{"quantity":750,"price":101.3,"orders":2},{"quantity":375,"price":101.35,"orders":1},{"quantity":375,"price":101.4,"orders":1},{"quantity":750,"price":103.85,"orders":2},{"quantity":3000,"price":114.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":99.7,"volume":10500,"average_price":102.36,"oi":391875.0,"net_change":-10.5,"total_buy_quantity":10500.0,"total_sell_quantity":42750.0,"lower_circuit_limit":22.4,"upper_circuit_limit":198.0,"last_trade_time":"1752055167454","oi_day_high":391875.0,"oi_day_low":391500.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":9.45,"high":9.9,"low":6.75,"close":8.55},"depth":{"buy":[{"quantity":6200,"price":8.35,"orders":2},{"quantity":6200,"price":8.3,"orders":2},{"quantity":3100,"price":8.25,"orders":1},{"quantity":6200,"price":8.15,"orders":2},{"quantity":3100,"price":8.1,"orders":1}],"sell":[{"quantity":31000,"price":8.6,"orders":1},{"quantity":6200,"price":8.95,"orders":2},{"quantity":9300,"price":9.0,"orders":3},{"quantity":3100,"price":9.2,"orders":1},{"quantity":3100,"price":9.25,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":8.55,"volume":1429100,"average_price":8.18,"oi":3499900.0,"net_change":-1.3,"total_buy_quantity":430900.0,"total_sell_quantity":434000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1752055198272","oi_day_high":3515400.0,"oi_day_low":3075200.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":7.7,"high":8.3,"low":6.3,"close":7.05},"depth":{"buy":[{"quantity":1650,"price":6.75,"orders":1},{"quantity":1650,"price":6.6,"orders":1},{"quantity":1650,"price":6.55,"orders":1},{"quantity":4950,"price":6.5,"orders":3},{"quantity":3300,"price":6.45,"orders":2}],"sell":[{"quantity":1650,"price":7.35,"orders":1},{"quantity":1650,"price":7.4,"orders":1},{"quantity":4950,"price":7.45,"orders":2},{"quantity":1650,"price":7.5,"orders":1},{"quantity":1650,"price":8.3,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":7.05,"volume":838200,"average_price":7.09,"oi":529650.0,"net_change":-1.0,"total_buy_quantity":250800.0,"total_sell_quantity":242550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1752055058483","oi_day_high":760650.0,"oi_day_low":447150.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":2.45,"high":3.75,"low":2.45,"close":3.4},"depth":{"buy":[{"quantity":3600,"price":3.35,"orders":1},{"quantity":18000,"price":3.3,"orders":5},{"quantity":14400,"price":3.25,"orders":4},{"quantity":36000,"price":3.2,"orders":5},{"quantity":21600,"price":3.15,"orders":5}],"sell":[{"quantity":57600,"price":3.45,"orders":7},{"quantity":18000,"price":3.5,"orders":5},{"quantity":28800,"price":3.55,"orders":7},{"quantity":10800,"price":3.6,"orders":3},{"quantity":21600,"price":3.65,"orders":5}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":3.4,"volume":1375200,"average_price":3.25,"oi":4680000.0,"net_change":0.55,"total_buy_quantity":748800.0,"total_sell_quantity":921600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1752055167268","oi_day_high":4802400.0,"oi_day_low":4680000.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":76.0,"high":85.0,"low":66.1,"close":66.25},"depth":{"buy":[{"quantity":325,"price":62.75,"orders":1},{"quantity":650,"price":62.7,"orders":2},{"quantity":325,"price":62.65,"orders":1},{"quantity":650,"price":62.6,"orders":2},{"quantity":325,"price":61.6,"orders":1}],"sell":[{"quantity":650,"price":68.3,"orders":2},{"quantity":325,"price":68.35,"orders":1},{"quantity":325,"price":68.4,"orders":1},{"quantity":325,"price":68.5,"orders":1},{"quantity":325,"price":68.55,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":66.25,"volume":11700,"average_price":77.88,"oi":28275.0,"net_change":-13.85,"total_buy_quantity":22425.0,"total_sell_quantity":36400.0,"lower_circuit_limit":16.9,"upper_circuit_limit":143.3,"last_trade_time":"1752055194687","oi_day_high":28925.0,"oi_day_low":27625.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":427.0,"high":456.35,"low":402.55,"close":453.0},"depth":{"buy":[{"quantity":100,"price":465.8,"orders":1},{"quantity":100,"price":465.75,"orders":1},{"quantity":300,"price":453.3,"orders":1},{"quantity":400,"price":451.4,"orders":1},{"quantity":200,"price":449.75,"orders":1}],"sell":[{"quantity":100,"price":482.45,"orders":1},{"quantity":200,"price":482.5,"orders":2},{"quantity":100,"price":482.55,"orders":1},{"quantity":100,"price":482.6,"orders":1},{"quantity":200,"price":482.65,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":453.0,"volume":1000,"average_price":427.77,"oi":43300.0,"net_change":33.4,"total_buy_quantity":8700.0,"total_sell_quantity":12000.0,"lower_circuit_limit":163.3,"upper_circuit_limit":675.9,"last_trade_time":"1752048245542","oi_day_high":43700.0,"oi_day_low":43300.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":61.5,"high":76.5,"low":55.0,"close":68.4},"depth":{"buy":[{"quantity":200,"price":68.1,"orders":1},{"quantity":400,"price":68.05,"orders":2},{"quantity":600,"price":68.0,"orders":3},{"quantity":200,"price":67.85,"orders":1},{"quantity":400,"price":67.8,"orders":2}],"sell":[{"quantity":800,"price":69.0,"orders":4},{"quantity":400,"price":69.15,"orders":2},{"quantity":400,"price":69.2,"orders":2},{"quantity":800,"price":69.3,"orders":3},{"quantity":600,"price":69.35,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":68.4,"volume":1629000,"average_price":71.36,"oi":1142800.0,"net_change":6.9,"total_buy_quantity":190000.0,"total_sell_quantity":190200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.85,"last_trade_time":"1752055194920","oi_day_high":1286800.0,"oi_day_low":1142800.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":40.45,"high":56.25,"low":39.0,"close":40.1},"depth":{"buy":[{"quantity":425,"price":40.2,"orders":1},{"quantity":425,"price":40.1,"orders":1},{"quantity":1275,"price":40.05,"orders":3},{"quantity":1275,"price":40.0,"orders":3},{"quantity":425,"price":38.05,"orders":1}],"sell":[{"quantity":425,"price":43.75,"orders":1},{"quantity":425,"price":43.8,"orders":1},{"quantity":425,"price":43.85,"orders":1},{"quantity":425,"price":43.9,"orders":1},{"quantity":425,"price":43.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":40.1,"volume":464525,"average_price":50.08,"oi":292400.0,"net_change":-4.15,"total_buy_quantity":84150.0,"total_sell_quantity":115175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.6,"last_trade_time":"1752055186401","oi_day_high":360400.0,"oi_day_low":286450.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":12.0,"high":12.0,"low":7.8,"close":9.15},"depth":{"buy":[{"quantity":1025,"price":9.15,"orders":1},{"quantity":2050,"price":9.1,"orders":2},{"quantity":1025,"price":9.05,"orders":1},{"quantity":2050,"price":9.0,"orders":2},{"quantity":1025,"price":8.95,"orders":1}],"sell":[{"quantity":1025,"price":9.2,"orders":1},{"quantity":1025,"price":9.25,"orders":1},{"quantity":4100,"price":9.3,"orders":4},{"quantity":2050,"price":9.35,"orders":2},{"quantity":3075,"price":9.4,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":9.15,"volume":2161725,"average_price":9.22,"oi":1120325.0,"net_change":-3.9,"total_buy_quantity":341325.0,"total_sell_quantity":261375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1752055195093","oi_day_high":1140825.0,"oi_day_low":1044475.0},"NSE_FO:MOTHERSON25JUL155PE":{"ohlc":{"open":4.9,"high":4.9,"low":3.85,"close":4.5},"depth":{"buy":[{"quantity":12300,"price":4.4,"orders":3},{"quantity":12300,"price":4.35,"orders":3},{"quantity":16400,"price":4.3,"orders":4},{"quantity":24600,"price":4.25,"orders":5},{"quantity":32800,"price":4.2,"orders":3}],"sell":[{"quantity":12300,"price":4.5,"orders":3},{"quantity":20500,"price":4.55,"orders":5},{"quantity":24600,"price":4.6,"orders":6},{"quantity":8200,"price":4.65,"orders":2},{"quantity":36900,"price":4.7,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL155PE","last_price":4.5,"volume":1225900,"average_price":4.23,"oi":2542000.0,"net_change":-0.2,"total_buy_quantity":836400.0,"total_sell_quantity":615000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1752055168784","oi_day_high":2660900.0,"oi_day_low":2529700.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":21.9,"high":22.6,"low":20.25,"close":20.9},"depth":{"buy":[{"quantity":1500,"price":20.9,"orders":1},{"quantity":72000,"price":20.85,"orders":8},{"quantity":4500,"price":20.8,"orders":5},{"quantity":3750,"price":20.75,"orders":4},{"quantity":3000,"price":20.7,"orders":3}],"sell":[{"quantity":6750,"price":21.0,"orders":5},{"quantity":2250,"price":21.05,"orders":3},{"quantity":10500,"price":21.1,"orders":5},{"quantity":4500,"price":21.15,"orders":5},{"quantity":4500,"price":21.2,"orders":5}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":20.9,"volume":1999500,"average_price":21.53,"oi":4485750.0,"net_change":-1.85,"total_buy_quantity":319500.0,"total_sell_quantity":369750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.85,"last_trade_time":"1752055193156","oi_day_high":4575750.0,"oi_day_low":4445250.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":5.75,"high":7.75,"low":5.6,"close":6.8},"depth":{"buy":[{"quantity":34200,"price":6.75,"orders":7},{"quantity":28500,"price":6.7,"orders":5},{"quantity":37050,"price":6.65,"orders":5},{"quantity":25650,"price":6.6,"orders":4},{"quantity":39900,"price":6.55,"orders":4}],"sell":[{"quantity":2850,"price":6.85,"orders":1},{"quantity":19950,"price":6.9,"orders":5},{"quantity":22800,"price":6.95,"orders":7},{"quantity":37050,"price":7.0,"orders":7},{"quantity":34200,"price":7.05,"orders":4}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":6.8,"volume":4257900,"average_price":6.51,"oi":4389000.0,"net_change":1.0,"total_buy_quantity":812250.0,"total_sell_quantity":612750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1752055186248","oi_day_high":4557150.0,"oi_day_low":4389000.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":75.1,"high":90.85,"low":71.7,"close":86.25},"depth":{"buy":[{"quantity":150,"price":82.95,"orders":1},{"quantity":150,"price":82.9,"orders":1},{"quantity":150,"price":82.85,"orders":1},{"quantity":150,"price":82.8,"orders":1},{"quantity":300,"price":82.6,"orders":1}],"sell":[{"quantity":150,"price":85.4,"orders":1},{"quantity":150,"price":85.45,"orders":1},{"quantity":150,"price":85.55,"orders":1},{"quantity":150,"price":85.65,"orders":1},{"quantity":150,"price":85.75,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":86.25,"volume":634950,"average_price":82.76,"oi":401250.0,"net_change":11.2,"total_buy_quantity":43500.0,"total_sell_quantity":42600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.05,"last_trade_time":"1752055196110","oi_day_high":449550.0,"oi_day_low":400950.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":18.85,"high":20.75,"low":16.6,"close":17.4},"depth":{"buy":[{"quantity":3250,"price":17.4,"orders":1},{"quantity":650,"price":17.3,"orders":1},{"quantity":650,"price":17.25,"orders":1},{"quantity":650,"price":17.15,"orders":1},{"quantity":650,"price":17.1,"orders":1}],"sell":[{"quantity":1300,"price":17.7,"orders":2},{"quantity":650,"price":18.0,"orders":1},{"quantity":650,"price":18.05,"orders":1},{"quantity":3900,"price":18.1,"orders":2},{"quantity":2600,"price":18.2,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":17.4,"volume":216450,"average_price":18.67,"oi":588250.0,"net_change":-2.85,"total_buy_quantity":207350.0,"total_sell_quantity":145600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.5,"last_trade_time":"1752055167399","oi_day_high":593450.0,"oi_day_low":567450.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":431.95,"high":500.0,"low":426.0,"close":499.3},"depth":{"buy":[{"quantity":125,"price":468.6,"orders":1},{"quantity":125,"price":468.55,"orders":1},{"quantity":500,"price":468.45,"orders":1},{"quantity":125,"price":466.35,"orders":1},{"quantity":3125,"price":466.0,"orders":3}],"sell":[{"quantity":125,"price":499.7,"orders":1},{"quantity":250,"price":500.0,"orders":1},{"quantity":125,"price":507.7,"orders":1},{"quantity":1125,"price":515.15,"orders":3},{"quantity":1250,"price":517.75,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":499.3,"volume":10125,"average_price":455.6,"oi":71875.0,"net_change":46.1,"total_buy_quantity":10625.0,"total_sell_quantity":10250.0,"lower_circuit_limit":71.6,"upper_circuit_limit":834.8,"last_trade_time":"1752055174332","oi_day_high":72875.0,"oi_day_low":71250.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":28.0,"high":28.9,"low":20.85,"close":23.3},"depth":{"buy":[{"quantity":325,"price":23.4,"orders":1},{"quantity":325,"price":23.3,"orders":1},{"quantity":325,"price":23.0,"orders":1},{"quantity":325,"price":22.75,"orders":1},{"quantity":325,"price":22.5,"orders":1}],"sell":[{"quantity":325,"price":24.4,"orders":1},{"quantity":325,"price":24.45,"orders":1},{"quantity":325,"price":24.55,"orders":1},{"quantity":325,"price":25.0,"orders":1},{"quantity":325,"price":25.45,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":23.3,"volume":80600,"average_price":23.63,"oi":161525.0,"net_change":-4.15,"total_buy_quantity":112125.0,"total_sell_quantity":45175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.4,"last_trade_time":"1752055150713","oi_day_high":163475.0,"oi_day_low":146900.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":21.0,"high":22.8,"low":17.4,"close":21.9},"depth":{"buy":[{"quantity":1375,"price":21.9,"orders":1},{"quantity":1375,"price":21.85,"orders":1},{"quantity":1375,"price":21.8,"orders":1},{"quantity":1375,"price":21.75,"orders":1},{"quantity":2750,"price":21.65,"orders":2}],"sell":[{"quantity":1375,"price":22.35,"orders":1},{"quantity":1375,"price":22.45,"orders":1},{"quantity":1375,"price":22.5,"orders":1},{"quantity":1375,"price":22.55,"orders":1},{"quantity":1375,"price":22.6,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":21.9,"volume":143000,"average_price":19.39,"oi":490875.0,"net_change":0.3,"total_buy_quantity":185625.0,"total_sell_quantity":154000.0,"lower_circuit_limit":0.35,"upper_circuit_limit":42.85,"last_trade_time":"1752055078531","oi_day_high":493625.0,"oi_day_low":462000.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":13.35,"high":13.4,"low":6.8,"close":9.5},"depth":{"buy":[{"quantity":2300,"price":9.35,"orders":2},{"quantity":2300,"price":9.3,"orders":2},{"quantity":3450,"price":9.25,"orders":3},{"quantity":5750,"price":9.2,"orders":5},{"quantity":3450,"price":9.15,"orders":3}],"sell":[{"quantity":29900,"price":9.5,"orders":8},{"quantity":4600,"price":9.55,"orders":4},{"quantity":20700,"price":9.6,"orders":6},{"quantity":9200,"price":9.65,"orders":4},{"quantity":5750,"price":9.7,"orders":4}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":9.5,"volume":25800250,"average_price":8.85,"oi":4746050.0,"net_change":-2.8,"total_buy_quantity":1049950.0,"total_sell_quantity":685400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1752055199587","oi_day_high":5324500.0,"oi_day_low":3539700.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":7.55,"high":8.3,"low":6.5,"close":7.5},"depth":{"buy":[{"quantity":4850,"price":7.4,"orders":2},{"quantity":4850,"price":7.35,"orders":2},{"quantity":9700,"price":7.3,"orders":4},{"quantity":19400,"price":7.25,"orders":3},{"quantity":2425,"price":7.2,"orders":1}],"sell":[{"quantity":4850,"price":7.5,"orders":2},{"quantity":7275,"price":7.55,"orders":3},{"quantity":16975,"price":7.6,"orders":7},{"quantity":19400,"price":7.65,"orders":3},{"quantity":19400,"price":7.7,"orders":4}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":7.5,"volume":5606600,"average_price":7.53,"oi":3344075.0,"net_change":-0.15,"total_buy_quantity":477725.0,"total_sell_quantity":950600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1752055174422","oi_day_high":3479875.0,"oi_day_low":3251925.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":6.95,"high":10.25,"low":6.95,"close":9.4},"depth":{"buy":[{"quantity":6000,"price":9.15,"orders":2},{"quantity":33000,"price":9.1,"orders":3},{"quantity":27000,"price":9.05,"orders":5},{"quantity":36000,"price":9.0,"orders":3},{"quantity":6000,"price":8.95,"orders":2}],"sell":[{"quantity":6000,"price":9.3,"orders":2},{"quantity":3000,"price":9.35,"orders":1},{"quantity":6000,"price":9.4,"orders":2},{"quantity":6000,"price":9.45,"orders":2},{"quantity":3000,"price":9.5,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":9.4,"volume":1410000,"average_price":8.71,"oi":612000.0,"net_change":2.85,"total_buy_quantity":672000.0,"total_sell_quantity":363000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1752055188219","oi_day_high":666000.0,"oi_day_low":591000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":14.65,"high":14.65,"low":7.9,"close":8.6},"depth":{"buy":[{"quantity":1850,"price":8.45,"orders":2},{"quantity":925,"price":7.35,"orders":1},{"quantity":27750,"price":7.3,"orders":1},{"quantity":6475,"price":6.2,"orders":3},{"quantity":925,"price":5.95,"orders":1}],"sell":[{"quantity":925,"price":8.55,"orders":1},{"quantity":925,"price":8.65,"orders":1},{"quantity":925,"price":8.95,"orders":1},{"quantity":925,"price":9.0,"orders":1},{"quantity":1850,"price":9.9,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":8.6,"volume":374625,"average_price":9.38,"oi":353350.0,"net_change":-4.75,"total_buy_quantity":118400.0,"total_sell_quantity":147075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1752055166938","oi_day_high":357050.0,"oi_day_low":310800.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":55.45,"high":63.35,"low":34.55,"close":41.05},"depth":{"buy":[{"quantity":57500,"price":41.0,"orders":10},{"quantity":1000,"price":40.8,"orders":2},{"quantity":500,"price":40.75,"orders":1},{"quantity":500,"price":40.5,"orders":1},{"quantity":500,"price":40.45,"orders":1}],"sell":[{"quantity":1000,"price":41.9,"orders":2},{"quantity":1000,"price":41.95,"orders":2},{"quantity":10500,"price":42.0,"orders":12},{"quantity":500,"price":42.2,"orders":1},{"quantity":1500,"price":42.25,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":41.05,"volume":3928000,"average_price":45.16,"oi":2586500.0,"net_change":-13.8,"total_buy_quantity":161500.0,"total_sell_quantity":119500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.9,"last_trade_time":"1752055199692","oi_day_high":2695500.0,"oi_day_low":2144000.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":550.0,"high":675.0,"low":544.8,"close":670.0},"depth":{"buy":[{"quantity":50,"price":651.05,"orders":1},{"quantity":50,"price":651.0,"orders":1},{"quantity":250,"price":646.9,"orders":1},{"quantity":50,"price":638.55,"orders":1},{"quantity":200,"price":605.45,"orders":1}],"sell":[{"quantity":100,"price":675.9,"orders":2},{"quantity":50,"price":675.95,"orders":1},{"quantity":50,"price":676.0,"orders":1},{"quantity":50,"price":676.05,"orders":1},{"quantity":50,"price":679.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":670.0,"volume":5900,"average_price":609.11,"oi":27300.0,"net_change":99.5,"total_buy_quantity":3850.0,"total_sell_quantity":5200.0,"lower_circuit_limit":175.95,"upper_circuit_limit":965.05,"last_trade_time":"1752055163955","oi_day_high":27550.0,"oi_day_low":27300.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":68.8,"high":68.95,"low":61.5,"close":63.3},"depth":{"buy":[{"quantity":1875,"price":65.85,"orders":3},{"quantity":1875,"price":65.8,"orders":3},{"quantity":625,"price":65.5,"orders":1},{"quantity":5625,"price":65.15,"orders":4},{"quantity":1250,"price":65.1,"orders":1}],"sell":[{"quantity":625,"price":67.75,"orders":1},{"quantity":625,"price":67.8,"orders":1},{"quantity":625,"price":67.9,"orders":1},{"quantity":625,"price":68.25,"orders":1},{"quantity":2500,"price":68.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":63.3,"volume":45000,"average_price":64.6,"oi":349375.0,"net_change":-1.8,"total_buy_quantity":82500.0,"total_sell_quantity":51875.0,"lower_circuit_limit":26.35,"upper_circuit_limit":103.85,"last_trade_time":"1752049817089","oi_day_high":353750.0,"oi_day_low":349375.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":118.8,"high":124.8,"low":93.0,"close":115.8},"depth":{"buy":[{"quantity":100,"price":111.75,"orders":1},{"quantity":100,"price":111.7,"orders":1},{"quantity":100,"price":111.6,"orders":1},{"quantity":100,"price":107.9,"orders":1},{"quantity":800,"price":107.85,"orders":1}],"sell":[{"quantity":100,"price":117.8,"orders":1},{"quantity":100,"price":117.85,"orders":1},{"quantity":100,"price":118.95,"orders":1},{"quantity":100,"price":122.7,"orders":1},{"quantity":200,"price":122.75,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":115.8,"volume":44000,"average_price":109.06,"oi":23300.0,"net_change":-34.6,"total_buy_quantity":23600.0,"total_sell_quantity":11200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":355.55,"last_trade_time":"1752055170734","oi_day_high":26100.0,"oi_day_low":19200.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":4.25,"high":7.15,"low":3.95,"close":5.65},"depth":{"buy":[{"quantity":3750,"price":5.55,"orders":5},{"quantity":6000,"price":5.5,"orders":7},{"quantity":3000,"price":5.45,"orders":4},{"quantity":3000,"price":5.4,"orders":4},{"quantity":3750,"price":5.35,"orders":4}],"sell":[{"quantity":4500,"price":5.7,"orders":6},{"quantity":6750,"price":5.75,"orders":7},{"quantity":11250,"price":5.8,"orders":7},{"quantity":3000,"price":5.85,"orders":2},{"quantity":6750,"price":5.9,"orders":7}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":5.65,"volume":2880000,"average_price":5.79,"oi":2630250.0,"net_change":1.4,"total_buy_quantity":397500.0,"total_sell_quantity":537000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1752055198222","oi_day_high":2927250.0,"oi_day_low":2598000.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":140.05,"high":141.15,"low":103.0,"close":110.75},"depth":{"buy":[{"quantity":100,"price":105.05,"orders":2},{"quantity":50,"price":105.0,"orders":1},{"quantity":50,"price":104.95,"orders":1},{"quantity":50,"price":101.95,"orders":1},{"quantity":50,"price":101.9,"orders":1}],"sell":[{"quantity":50,"price":110.2,"orders":1},{"quantity":50,"price":110.25,"orders":1},{"quantity":50,"price":110.6,"orders":1},{"quantity":50,"price":110.65,"orders":1},{"quantity":50,"price":111.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":110.75,"volume":92300,"average_price":118.58,"oi":39150.0,"net_change":-42.4,"total_buy_quantity":18600.0,"total_sell_quantity":4150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":423.55,"last_trade_time":"1752055181653","oi_day_high":39300.0,"oi_day_low":33500.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":3.9,"high":3.9,"low":2.45,"close":3.2},"depth":{"buy":[{"quantity":9400,"price":3.2,"orders":4},{"quantity":11750,"price":3.15,"orders":5},{"quantity":14100,"price":3.1,"orders":6},{"quantity":44650,"price":3.05,"orders":6},{"quantity":16450,"price":3.0,"orders":6}],"sell":[{"quantity":9400,"price":3.3,"orders":3},{"quantity":21150,"price":3.35,"orders":7},{"quantity":18800,"price":3.4,"orders":5},{"quantity":39950,"price":3.45,"orders":6},{"quantity":16450,"price":3.5,"orders":5}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":3.2,"volume":1560400,"average_price":2.94,"oi":1652050.0,"net_change":-0.6,"total_buy_quantity":653300.0,"total_sell_quantity":646250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1752055199277","oi_day_high":1741350.0,"oi_day_low":1447600.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":10.5,"high":11.5,"low":9.3,"close":11.5},"depth":{"buy":[{"quantity":3625,"price":10.25,"orders":1},{"quantity":3625,"price":10.15,"orders":1},{"quantity":10875,"price":10.1,"orders":1},{"quantity":18125,"price":10.05,"orders":1},{"quantity":14500,"price":10.0,"orders":1}],"sell":[{"quantity":3625,"price":10.9,"orders":1},{"quantity":3625,"price":11.0,"orders":1},{"quantity":3625,"price":11.05,"orders":1},{"quantity":14500,"price":11.35,"orders":1},{"quantity":10875,"price":11.4,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":11.5,"volume":25375,"average_price":10.23,"oi":300875.0,"net_change":0.9,"total_buy_quantity":304500.0,"total_sell_quantity":337125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1752047001370","oi_day_high":308125.0,"oi_day_low":297250.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":65.75,"high":78.85,"low":65.1,"close":76.85},"depth":{"buy":[{"quantity":600,"price":75.65,"orders":1},{"quantity":1200,"price":75.6,"orders":2},{"quantity":600,"price":75.55,"orders":1},{"quantity":600,"price":75.4,"orders":1},{"quantity":3600,"price":68.0,"orders":1}],"sell":[{"quantity":600,"price":79.8,"orders":1},{"quantity":600,"price":79.85,"orders":1},{"quantity":600,"price":79.9,"orders":1},{"quantity":600,"price":79.95,"orders":1},{"quantity":1200,"price":80.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":76.85,"volume":79200,"average_price":73.49,"oi":333600.0,"net_change":14.55,"total_buy_quantity":40800.0,"total_sell_quantity":30600.0,"lower_circuit_limit":16.1,"upper_circuit_limit":108.5,"last_trade_time":"1752054609168","oi_day_high":334200.0,"oi_day_low":327600.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":22.5,"high":23.4,"low":17.85,"close":22.35},"depth":{"buy":[{"quantity":750,"price":22.45,"orders":1},{"quantity":750,"price":22.4,"orders":1},{"quantity":750,"price":21.15,"orders":1},{"quantity":1500,"price":21.1,"orders":2},{"quantity":750,"price":21.05,"orders":1}],"sell":[{"quantity":750,"price":23.3,"orders":1},{"quantity":750,"price":23.35,"orders":1},{"quantity":750,"price":24.35,"orders":1},{"quantity":1500,"price":24.4,"orders":2},{"quantity":750,"price":24.5,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":22.35,"volume":54000,"average_price":20.94,"oi":114750.0,"net_change":0.05,"total_buy_quantity":138000.0,"total_sell_quantity":84750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.9,"last_trade_time":"1752054099664","oi_day_high":115500.0,"oi_day_low":96000.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":117.5,"high":122.35,"low":90.85,"close":95.8},"depth":{"buy":[{"quantity":150,"price":95.85,"orders":1},{"quantity":150,"price":95.8,"orders":1},{"quantity":300,"price":95.25,"orders":2},{"quantity":450,"price":95.2,"orders":2},{"quantity":150,"price":95.05,"orders":1}],"sell":[{"quantity":150,"price":100.7,"orders":1},{"quantity":300,"price":100.75,"orders":2},{"quantity":150,"price":101.95,"orders":1},{"quantity":450,"price":102.0,"orders":2},{"quantity":150,"price":102.45,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":95.8,"volume":226500,"average_price":101.14,"oi":771750.0,"net_change":-21.95,"total_buy_quantity":28800.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.5,"last_trade_time":"1752055136920","oi_day_high":776100.0,"oi_day_low":765600.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":56.0,"high":56.35,"low":47.05,"close":52.0},"depth":{"buy":[{"quantity":1275,"price":49.45,"orders":3},{"quantity":425,"price":49.4,"orders":1},{"quantity":425,"price":49.3,"orders":1},{"quantity":425,"price":48.05,"orders":1},{"quantity":1700,"price":47.25,"orders":1}],"sell":[{"quantity":425,"price":52.9,"orders":1},{"quantity":425,"price":52.95,"orders":1},{"quantity":425,"price":53.9,"orders":1},{"quantity":850,"price":53.95,"orders":2},{"quantity":4250,"price":57.9,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":52.0,"volume":22100,"average_price":50.37,"oi":75650.0,"net_change":-2.8,"total_buy_quantity":25925.0,"total_sell_quantity":40800.0,"lower_circuit_limit":10.0,"upper_circuit_limit":99.6,"last_trade_time":"1752055131307","oi_day_high":80325.0,"oi_day_low":74800.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":5.0,"high":6.6,"low":4.55,"close":5.25},"depth":{"buy":[{"quantity":8100,"price":5.15,"orders":3},{"quantity":2700,"price":5.1,"orders":1},{"quantity":5400,"price":5.05,"orders":2},{"quantity":21600,"price":5.0,"orders":4},{"quantity":29700,"price":4.95,"orders":5}],"sell":[{"quantity":8100,"price":5.3,"orders":3},{"quantity":8100,"price":5.35,"orders":3},{"quantity":5400,"price":5.4,"orders":2},{"quantity":5400,"price":5.45,"orders":2},{"quantity":24300,"price":5.5,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":5.25,"volume":1968300,"average_price":5.76,"oi":1433700.0,"net_change":0.15,"total_buy_quantity":499500.0,"total_sell_quantity":550800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1752055198195","oi_day_high":1439100.0,"oi_day_low":1333800.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":68.25,"high":75.2,"low":68.25,"close":75.2},"depth":{"buy":[{"quantity":900,"price":68.15,"orders":2},{"quantity":1800,"price":68.1,"orders":1},{"quantity":3150,"price":67.05,"orders":2},{"quantity":4500,"price":67.0,"orders":1},{"quantity":2250,"price":64.8,"orders":1}],"sell":[{"quantity":450,"price":77.7,"orders":1},{"quantity":450,"price":77.75,"orders":1},{"quantity":3150,"price":78.15,"orders":2},{"quantity":2250,"price":79.15,"orders":1},{"quantity":4500,"price":80.4,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":75.2,"volume":1350,"average_price":71.35,"oi":71100.0,"net_change":-9.05,"total_buy_quantity":39600.0,"total_sell_quantity":37350.0,"lower_circuit_limit":16.8,"upper_circuit_limit":151.7,"last_trade_time":"1752053391226","oi_day_high":71550.0,"oi_day_low":71100.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":9.8,"high":11.15,"low":9.8,"close":11.15},"depth":{"buy":[{"quantity":6500,"price":10.5,"orders":1},{"quantity":6500,"price":10.45,"orders":1},{"quantity":6500,"price":10.3,"orders":1},{"quantity":97500,"price":10.25,"orders":3},{"quantity":6500,"price":10.15,"orders":1}],"sell":[{"quantity":6500,"price":10.75,"orders":1},{"quantity":6500,"price":10.8,"orders":1},{"quantity":6500,"price":10.85,"orders":1},{"quantity":6500,"price":11.0,"orders":1},{"quantity":13000,"price":11.25,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":11.15,"volume":52000,"average_price":10.43,"oi":2080000.0,"net_change":0.8,"total_buy_quantity":338000.0,"total_sell_quantity":533000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1752051756128","oi_day_high":2080000.0,"oi_day_low":2047500.0},"NSE_FO:ASHOKLEY25JUL250CE":{"ohlc":{"open":6.95,"high":7.75,"low":6.55,"close":7.0},"depth":{"buy":[{"quantity":2500,"price":7.05,"orders":1},{"quantity":25000,"price":7.0,"orders":3},{"quantity":2500,"price":6.95,"orders":1},{"quantity":5000,"price":6.9,"orders":2},{"quantity":7500,"price":6.85,"orders":2}],"sell":[{"quantity":2500,"price":7.15,"orders":1},{"quantity":7500,"price":7.2,"orders":2},{"quantity":7500,"price":7.25,"orders":3},{"quantity":5000,"price":7.3,"orders":2},{"quantity":12500,"price":7.4,"orders":4}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL250CE","last_price":7.0,"volume":1852500,"average_price":7.24,"oi":2412500.0,"net_change":0.25,"total_buy_quantity":492500.0,"total_sell_quantity":912500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1752055180275","oi_day_high":2430000.0,"oi_day_low":2302500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":411.0,"high":411.0,"low":411.0,"close":411.0},"depth":{"buy":[{"quantity":125,"price":398.85,"orders":1},{"quantity":250,"price":398.8,"orders":2},{"quantity":125,"price":398.7,"orders":1},{"quantity":125,"price":398.65,"orders":1},{"quantity":125,"price":398.6,"orders":1}],"sell":[{"quantity":125,"price":426.25,"orders":1},{"quantity":250,"price":426.3,"orders":2},{"quantity":125,"price":426.35,"orders":1},{"quantity":125,"price":426.4,"orders":1},{"quantity":125,"price":426.5,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":411.0,"volume":125,"average_price":411.0,"oi":47750.0,"net_change":-99.0,"total_buy_quantity":9375.0,"total_sell_quantity":10875.0,"lower_circuit_limit":239.45,"upper_circuit_limit":780.55,"last_trade_time":"1752054947314","oi_day_high":47750.0,"oi_day_low":47750.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":246.25,"high":251.6,"low":244.05,"close":246.7},"depth":{"buy":[{"quantity":350,"price":231.75,"orders":2},{"quantity":175,"price":231.7,"orders":1},{"quantity":175,"price":231.6,"orders":1},{"quantity":175,"price":231.5,"orders":1},{"quantity":700,"price":231.45,"orders":1}],"sell":[{"quantity":175,"price":251.1,"orders":1},{"quantity":175,"price":251.15,"orders":1},{"quantity":175,"price":251.2,"orders":1},{"quantity":175,"price":251.25,"orders":1},{"quantity":700,"price":261.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":246.7,"volume":1750,"average_price":246.98,"oi":21875.0,"net_change":0.65,"total_buy_quantity":15050.0,"total_sell_quantity":14525.0,"lower_circuit_limit":59.65,"upper_circuit_limit":432.45,"last_trade_time":"1752049100255","oi_day_high":22050.0,"oi_day_low":21525.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":109.0,"high":126.7,"low":109.0,"close":126.7},"depth":{"buy":[{"quantity":1000,"price":115.15,"orders":2},{"quantity":1000,"price":115.1,"orders":2},{"quantity":500,"price":115.0,"orders":1},{"quantity":500,"price":114.85,"orders":1},{"quantity":500,"price":114.55,"orders":1}],"sell":[{"quantity":500,"price":120.9,"orders":1},{"quantity":500,"price":120.95,"orders":1},{"quantity":500,"price":121.0,"orders":1},{"quantity":500,"price":121.35,"orders":1},{"quantity":500,"price":121.45,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":126.7,"volume":9000,"average_price":124.31,"oi":89500.0,"net_change":21.75,"total_buy_quantity":41500.0,"total_sell_quantity":39500.0,"lower_circuit_limit":49.95,"upper_circuit_limit":159.95,"last_trade_time":"1752040154316","oi_day_high":92500.0,"oi_day_low":89500.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":31.55,"high":31.55,"low":25.95,"close":26.6},"depth":{"buy":[{"quantity":1355,"price":26.25,"orders":1},{"quantity":1355,"price":26.2,"orders":1},{"quantity":1355,"price":26.15,"orders":1},{"quantity":1355,"price":26.0,"orders":1},{"quantity":1355,"price":24.65,"orders":1}],"sell":[{"quantity":1355,"price":26.85,"orders":1},{"quantity":2710,"price":26.9,"orders":2},{"quantity":1355,"price":26.95,"orders":1},{"quantity":1355,"price":27.0,"orders":1},{"quantity":1355,"price":27.5,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":26.6,"volume":79945,"average_price":27.3,"oi":1558250.0,"net_change":-6.5,"total_buy_quantity":116530.0,"total_sell_quantity":146340.0,"lower_circuit_limit":6.2,"upper_circuit_limit":60.0,"last_trade_time":"1752055188307","oi_day_high":1559605.0,"oi_day_low":1554185.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":313.95,"high":316.95,"low":280.25,"close":308.95},"depth":{"buy":[{"quantity":375,"price":300.25,"orders":1},{"quantity":375,"price":300.1,"orders":1},{"quantity":375,"price":300.0,"orders":1},{"quantity":375,"price":297.85,"orders":1},{"quantity":2250,"price":295.0,"orders":2}],"sell":[{"quantity":375,"price":303.35,"orders":1},{"quantity":375,"price":303.4,"orders":1},{"quantity":375,"price":303.5,"orders":1},{"quantity":750,"price":305.3,"orders":1},{"quantity":750,"price":305.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":308.95,"volume":66375,"average_price":300.79,"oi":1041750.0,"net_change":-26.55,"total_buy_quantity":33000.0,"total_sell_quantity":34875.0,"lower_circuit_limit":141.2,"upper_circuit_limit":529.8,"last_trade_time":"1752053332629","oi_day_high":1059375.0,"oi_day_low":1041375.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":57.0,"high":57.55,"low":49.6,"close":54.1},"depth":{"buy":[{"quantity":325,"price":51.1,"orders":1},{"quantity":325,"price":51.05,"orders":1},{"quantity":325,"price":48.7,"orders":1},{"quantity":650,"price":48.05,"orders":2},{"quantity":2600,"price":47.75,"orders":3}],"sell":[{"quantity":650,"price":56.55,"orders":2},{"quantity":325,"price":56.95,"orders":1},{"quantity":325,"price":59.0,"orders":1},{"quantity":650,"price":59.95,"orders":2},{"quantity":3575,"price":63.25,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":54.1,"volume":16575,"average_price":53.73,"oi":38350.0,"net_change":-12.4,"total_buy_quantity":33800.0,"total_sell_quantity":39325.0,"lower_circuit_limit":11.1,"upper_circuit_limit":121.9,"last_trade_time":"1752054403173","oi_day_high":39000.0,"oi_day_low":35425.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":21.4,"high":21.4,"low":15.25,"close":19.3},"depth":{"buy":[{"quantity":850,"price":17.65,"orders":1},{"quantity":850,"price":17.6,"orders":1},{"quantity":850,"price":17.5,"orders":1},{"quantity":850,"price":17.25,"orders":1},{"quantity":1700,"price":17.15,"orders":2}],"sell":[{"quantity":850,"price":18.95,"orders":1},{"quantity":1700,"price":19.25,"orders":1},{"quantity":850,"price":19.3,"orders":1},{"quantity":2550,"price":19.35,"orders":2},{"quantity":850,"price":19.45,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":19.3,"volume":19550,"average_price":17.23,"oi":43350.0,"net_change":-2.7,"total_buy_quantity":169150.0,"total_sell_quantity":118150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.95,"last_trade_time":"1752055180958","oi_day_high":47600.0,"oi_day_low":43350.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":3.9,"high":4.1,"low":3.1,"close":4.0},"depth":{"buy":[{"quantity":11750,"price":4.05,"orders":2},{"quantity":11750,"price":4.0,"orders":2},{"quantity":17625,"price":3.95,"orders":3},{"quantity":41125,"price":3.9,"orders":3},{"quantity":17625,"price":3.85,"orders":3}],"sell":[{"quantity":11750,"price":4.2,"orders":2},{"quantity":17625,"price":4.25,"orders":3},{"quantity":5875,"price":4.3,"orders":1},{"quantity":35250,"price":4.35,"orders":3},{"quantity":5875,"price":4.4,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":4.0,"volume":411250,"average_price":3.62,"oi":1410000.0,"net_change":0.35,"total_buy_quantity":840125.0,"total_sell_quantity":470000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1752054828163","oi_day_high":1410000.0,"oi_day_low":1316000.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":12.0,"high":23.3,"low":12.0,"close":19.8},"depth":{"buy":[{"quantity":3750,"price":19.55,"orders":1},{"quantity":3750,"price":19.5,"orders":1},{"quantity":3750,"price":19.45,"orders":1},{"quantity":3750,"price":19.4,"orders":1},{"quantity":7500,"price":19.3,"orders":2}],"sell":[{"quantity":3750,"price":20.1,"orders":1},{"quantity":3750,"price":20.15,"orders":1},{"quantity":3750,"price":20.2,"orders":1},{"quantity":3750,"price":20.4,"orders":1},{"quantity":3750,"price":20.45,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":19.8,"volume":1586250,"average_price":19.66,"oi":1286250.0,"net_change":6.2,"total_buy_quantity":300000.0,"total_sell_quantity":345000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1752055197586","oi_day_high":2047500.0,"oi_day_low":1286250.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":41.75,"high":45.75,"low":31.55,"close":37.25},"depth":{"buy":[{"quantity":450,"price":35.8,"orders":1},{"quantity":900,"price":34.6,"orders":2},{"quantity":900,"price":34.55,"orders":2},{"quantity":1350,"price":34.4,"orders":2},{"quantity":3600,"price":34.05,"orders":1}],"sell":[{"quantity":450,"price":37.35,"orders":1},{"quantity":450,"price":37.5,"orders":1},{"quantity":450,"price":37.55,"orders":1},{"quantity":450,"price":37.6,"orders":1},{"quantity":450,"price":37.9,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":37.25,"volume":451350,"average_price":37.17,"oi":252900.0,"net_change":-7.0,"total_buy_quantity":82800.0,"total_sell_quantity":109800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.5,"last_trade_time":"1752055192923","oi_day_high":268200.0,"oi_day_low":218700.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":7.05,"high":7.3,"low":5.5,"close":5.7},"depth":{"buy":[{"quantity":325,"price":5.95,"orders":1},{"quantity":325,"price":5.7,"orders":1},{"quantity":325,"price":5.35,"orders":1},{"quantity":650,"price":5.3,"orders":2},{"quantity":2925,"price":5.2,"orders":2}],"sell":[{"quantity":325,"price":6.6,"orders":1},{"quantity":325,"price":6.65,"orders":1},{"quantity":325,"price":6.7,"orders":1},{"quantity":325,"price":7.05,"orders":1},{"quantity":650,"price":7.1,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":5.7,"volume":12025,"average_price":6.37,"oi":218400.0,"net_change":-1.35,"total_buy_quantity":74100.0,"total_sell_quantity":52975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1752055097266","oi_day_high":218400.0,"oi_day_low":218400.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":37.35,"high":39.0,"low":31.25,"close":34.4},"depth":{"buy":[{"quantity":675,"price":33.3,"orders":1},{"quantity":675,"price":33.25,"orders":1},{"quantity":675,"price":32.95,"orders":1},{"quantity":1350,"price":32.9,"orders":2},{"quantity":675,"price":32.85,"orders":1}],"sell":[{"quantity":675,"price":34.35,"orders":1},{"quantity":1350,"price":34.4,"orders":2},{"quantity":675,"price":34.45,"orders":1},{"quantity":675,"price":34.5,"orders":1},{"quantity":675,"price":34.6,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":34.4,"volume":288225,"average_price":34.01,"oi":323325.0,"net_change":-2.95,"total_buy_quantity":63450.0,"total_sell_quantity":127575.0,"lower_circuit_limit":5.5,"upper_circuit_limit":69.2,"last_trade_time":"1752054650263","oi_day_high":328725.0,"oi_day_low":318600.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":26.9,"high":27.4,"low":26.75,"close":27.4},"depth":{"buy":[{"quantity":3975,"price":26.7,"orders":3},{"quantity":2650,"price":26.55,"orders":2},{"quantity":1325,"price":26.5,"orders":1},{"quantity":1325,"price":26.35,"orders":1},{"quantity":1325,"price":25.8,"orders":1}],"sell":[{"quantity":1325,"price":27.8,"orders":1},{"quantity":1325,"price":27.85,"orders":1},{"quantity":1325,"price":28.05,"orders":1},{"quantity":1325,"price":28.15,"orders":1},{"quantity":1325,"price":28.55,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":27.4,"volume":5300,"average_price":27.05,"oi":280900.0,"net_change":1.9,"total_buy_quantity":127200.0,"total_sell_quantity":135150.0,"lower_circuit_limit":5.5,"upper_circuit_limit":45.5,"last_trade_time":"1752054905261","oi_day_high":282225.0,"oi_day_low":280900.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":30.45,"high":31.15,"low":26.6,"close":28.8},"depth":{"buy":[{"quantity":725,"price":28.65,"orders":1},{"quantity":725,"price":28.6,"orders":1},{"quantity":725,"price":28.45,"orders":1},{"quantity":1450,"price":28.4,"orders":2},{"quantity":725,"price":28.3,"orders":1}],"sell":[{"quantity":725,"price":29.0,"orders":1},{"quantity":725,"price":29.15,"orders":1},{"quantity":725,"price":29.55,"orders":1},{"quantity":1450,"price":29.6,"orders":2},{"quantity":725,"price":29.65,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":28.8,"volume":709775,"average_price":28.61,"oi":498800.0,"net_change":-1.8,"total_buy_quantity":239975.0,"total_sell_quantity":189225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.0,"last_trade_time":"1752055197804","oi_day_high":521275.0,"oi_day_low":465450.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":65.0,"high":71.65,"low":51.2,"close":57.7},"depth":{"buy":[{"quantity":300,"price":57.7,"orders":1},{"quantity":300,"price":57.6,"orders":1},{"quantity":300,"price":57.55,"orders":1},{"quantity":300,"price":57.45,"orders":1},{"quantity":300,"price":57.35,"orders":1}],"sell":[{"quantity":1500,"price":58.0,"orders":3},{"quantity":300,"price":58.4,"orders":1},{"quantity":300,"price":58.45,"orders":1},{"quantity":2700,"price":58.5,"orders":5},{"quantity":300,"price":58.55,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":57.7,"volume":1181100,"average_price":61.62,"oi":1200300.0,"net_change":-6.35,"total_buy_quantity":87000.0,"total_sell_quantity":138900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.55,"last_trade_time":"1752055198344","oi_day_high":1209000.0,"oi_day_low":1189500.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":16.55,"high":17.5,"low":8.9,"close":11.0},"depth":{"buy":[{"quantity":2800,"price":10.9,"orders":1},{"quantity":1400,"price":10.85,"orders":1},{"quantity":18200,"price":10.8,"orders":4},{"quantity":1400,"price":10.75,"orders":1},{"quantity":2800,"price":10.7,"orders":2}],"sell":[{"quantity":4200,"price":11.0,"orders":3},{"quantity":5600,"price":11.05,"orders":4},{"quantity":2800,"price":11.1,"orders":2},{"quantity":2800,"price":11.15,"orders":2},{"quantity":4200,"price":11.2,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":11.0,"volume":3592400,"average_price":12.83,"oi":1023400.0,"net_change":-5.45,"total_buy_quantity":415800.0,"total_sell_quantity":488600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.45,"last_trade_time":"1752055151207","oi_day_high":1143800.0,"oi_day_low":918400.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":39.3,"high":39.3,"low":31.5,"close":33.15},"depth":{"buy":[{"quantity":1100,"price":33.05,"orders":2},{"quantity":1650,"price":33.0,"orders":3},{"quantity":1650,"price":32.9,"orders":3},{"quantity":1650,"price":32.85,"orders":2},{"quantity":550,"price":32.75,"orders":1}],"sell":[{"quantity":1650,"price":33.75,"orders":3},{"quantity":1650,"price":33.8,"orders":3},{"quantity":1100,"price":33.85,"orders":2},{"quantity":550,"price":33.95,"orders":1},{"quantity":2750,"price":34.0,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":33.15,"volume":1638450,"average_price":34.08,"oi":1000450.0,"net_change":-4.85,"total_buy_quantity":155650.0,"total_sell_quantity":131450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.9,"last_trade_time":"1752055199284","oi_day_high":1000450.0,"oi_day_low":782100.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":11.05,"high":11.7,"low":7.9,"close":9.25},"depth":{"buy":[{"quantity":7875,"price":9.15,"orders":3},{"quantity":2625,"price":9.1,"orders":1},{"quantity":2625,"price":9.05,"orders":1},{"quantity":13125,"price":9.0,"orders":3},{"quantity":18375,"price":8.85,"orders":2}],"sell":[{"quantity":2625,"price":9.3,"orders":1},{"quantity":7875,"price":9.35,"orders":3},{"quantity":7875,"price":9.4,"orders":3},{"quantity":5250,"price":9.45,"orders":2},{"quantity":7875,"price":9.5,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":9.25,"volume":2352000,"average_price":9.05,"oi":1530375.0,"net_change":-2.2,"total_buy_quantity":522375.0,"total_sell_quantity":480375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1752055187335","oi_day_high":1614375.0,"oi_day_low":1449000.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":4.85,"high":5.05,"low":3.75,"close":4.3},"depth":{"buy":[{"quantity":13386,"price":4.25,"orders":3},{"quantity":13386,"price":4.2,"orders":3},{"quantity":17848,"price":4.15,"orders":3},{"quantity":31234,"price":4.1,"orders":6},{"quantity":17848,"price":4.05,"orders":4}],"sell":[{"quantity":22310,"price":4.35,"orders":5},{"quantity":13386,"price":4.4,"orders":3},{"quantity":8924,"price":4.45,"orders":2},{"quantity":8924,"price":4.5,"orders":2},{"quantity":53544,"price":4.55,"orders":5}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":4.3,"volume":1887426,"average_price":4.25,"oi":2596884.0,"net_change":-0.65,"total_buy_quantity":963792.0,"total_sell_quantity":874552.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1752055191321","oi_day_high":2695048.0,"oi_day_low":2445176.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":24.2,"high":26.3,"low":22.5,"close":24.2},"depth":{"buy":[{"quantity":4000,"price":24.2,"orders":5},{"quantity":3200,"price":24.15,"orders":4},{"quantity":1600,"price":24.1,"orders":2},{"quantity":1600,"price":24.05,"orders":2},{"quantity":14400,"price":24.0,"orders":4}],"sell":[{"quantity":800,"price":24.4,"orders":1},{"quantity":2400,"price":24.45,"orders":3},{"quantity":4800,"price":24.5,"orders":5},{"quantity":2400,"price":24.55,"orders":3},{"quantity":1600,"price":24.6,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":24.2,"volume":1069600,"average_price":24.69,"oi":2744000.0,"net_change":-2.2,"total_buy_quantity":152000.0,"total_sell_quantity":218400.0,"lower_circuit_limit":1.7,"upper_circuit_limit":51.1,"last_trade_time":"1752055150917","oi_day_high":2865600.0,"oi_day_low":2744000.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":17.05,"high":22.0,"low":15.8,"close":16.3},"depth":{"buy":[{"quantity":1000,"price":16.4,"orders":1},{"quantity":9000,"price":16.3,"orders":4},{"quantity":3000,"price":16.25,"orders":3},{"quantity":3000,"price":16.2,"orders":3},{"quantity":3000,"price":16.15,"orders":3}],"sell":[{"quantity":1000,"price":16.45,"orders":1},{"quantity":1000,"price":16.5,"orders":1},{"quantity":2000,"price":16.6,"orders":2},{"quantity":3000,"price":16.65,"orders":3},{"quantity":2000,"price":16.7,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":16.3,"volume":2645000,"average_price":18.73,"oi":2341000.0,"net_change":-0.25,"total_buy_quantity":354000.0,"total_sell_quantity":568000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.85,"last_trade_time":"1752055184501","oi_day_high":2528000.0,"oi_day_low":2257000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":15.0,"high":24.75,"low":14.05,"close":24.6},"depth":{"buy":[{"quantity":625,"price":24.1,"orders":1},{"quantity":625,"price":23.9,"orders":1},{"quantity":625,"price":23.85,"orders":1},{"quantity":625,"price":23.8,"orders":1},{"quantity":625,"price":23.55,"orders":1}],"sell":[{"quantity":1250,"price":24.6,"orders":2},{"quantity":625,"price":24.9,"orders":1},{"quantity":1250,"price":25.0,"orders":2},{"quantity":625,"price":25.4,"orders":1},{"quantity":1250,"price":27.0,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":24.6,"volume":242500,"average_price":20.47,"oi":198125.0,"net_change":10.05,"total_buy_quantity":252500.0,"total_sell_quantity":93125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.2,"last_trade_time":"1752055190265","oi_day_high":208125.0,"oi_day_low":171875.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":24.9,"high":34.5,"low":22.05,"close":30.1},"depth":{"buy":[{"quantity":450,"price":29.95,"orders":1},{"quantity":450,"price":29.9,"orders":1},{"quantity":450,"price":29.5,"orders":1},{"quantity":450,"price":29.45,"orders":1},{"quantity":450,"price":29.4,"orders":1}],"sell":[{"quantity":900,"price":30.45,"orders":1},{"quantity":450,"price":30.95,"orders":1},{"quantity":450,"price":31.0,"orders":1},{"quantity":450,"price":31.2,"orders":1},{"quantity":450,"price":31.25,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":30.1,"volume":113400,"average_price":29.85,"oi":162450.0,"net_change":3.5,"total_buy_quantity":95850.0,"total_sell_quantity":73350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.95,"last_trade_time":"1752055136722","oi_day_high":163350.0,"oi_day_low":157950.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":11.45,"high":12.75,"low":10.85,"close":11.1},"depth":{"buy":[{"quantity":6000,"price":11.1,"orders":4},{"quantity":3000,"price":11.05,"orders":2},{"quantity":19500,"price":11.0,"orders":3},{"quantity":1500,"price":10.85,"orders":1},{"quantity":6000,"price":10.8,"orders":1}],"sell":[{"quantity":1500,"price":11.3,"orders":1},{"quantity":1500,"price":11.35,"orders":1},{"quantity":4500,"price":11.4,"orders":3},{"quantity":9000,"price":11.5,"orders":3},{"quantity":48000,"price":11.55,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":11.1,"volume":850500,"average_price":11.87,"oi":1770000.0,"net_change":-0.2,"total_buy_quantity":267000.0,"total_sell_quantity":391500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1752055173300","oi_day_high":1933500.0,"oi_day_low":1770000.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":1.0,"high":1.6,"low":1.0,"close":1.5},"depth":{"buy":[{"quantity":73125,"price":1.5,"orders":11},{"quantity":78000,"price":1.45,"orders":9},{"quantity":112125,"price":1.4,"orders":11},{"quantity":126750,"price":1.35,"orders":6},{"quantity":19500,"price":1.3,"orders":4}],"sell":[{"quantity":14625,"price":1.55,"orders":2},{"quantity":121875,"price":1.6,"orders":14},{"quantity":185250,"price":1.65,"orders":8},{"quantity":63375,"price":1.7,"orders":6},{"quantity":24375,"price":1.75,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":1.5,"volume":2242500,"average_price":1.34,"oi":3485625.0,"net_change":0.55,"total_buy_quantity":4762875.0,"total_sell_quantity":1277250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1752055182729","oi_day_high":3553875.0,"oi_day_low":3378375.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":4.0,"high":4.0,"low":2.1,"close":2.25},"depth":{"buy":[{"quantity":2075,"price":2.1,"orders":1},{"quantity":4150,"price":2.05,"orders":2},{"quantity":6225,"price":2.0,"orders":3},{"quantity":2075,"price":1.95,"orders":1},{"quantity":2075,"price":1.9,"orders":1}],"sell":[{"quantity":6225,"price":2.2,"orders":3},{"quantity":4150,"price":2.25,"orders":2},{"quantity":2075,"price":2.3,"orders":1},{"quantity":2075,"price":2.35,"orders":1},{"quantity":2075,"price":2.4,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":2.25,"volume":273900,"average_price":2.76,"oi":130725.0,"net_change":-1.85,"total_buy_quantity":273900.0,"total_sell_quantity":348600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1752055155154","oi_day_high":141100.0,"oi_day_low":76775.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":22.25,"high":30.25,"low":21.0,"close":28.7},"depth":{"buy":[{"quantity":825,"price":28.5,"orders":1},{"quantity":825,"price":28.45,"orders":1},{"quantity":825,"price":28.4,"orders":1},{"quantity":825,"price":28.15,"orders":1},{"quantity":825,"price":28.1,"orders":1}],"sell":[{"quantity":825,"price":28.8,"orders":1},{"quantity":1650,"price":28.85,"orders":2},{"quantity":825,"price":28.9,"orders":1},{"quantity":1650,"price":29.6,"orders":2},{"quantity":825,"price":29.65,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":28.7,"volume":1217700,"average_price":25.0,"oi":962775.0,"net_change":6.6,"total_buy_quantity":89925.0,"total_sell_quantity":99000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.45,"last_trade_time":"1752055182779","oi_day_high":1109625.0,"oi_day_low":909975.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":29.95,"high":34.95,"low":24.8,"close":25.8},"depth":{"buy":[{"quantity":100,"price":25.8,"orders":1},{"quantity":300,"price":25.75,"orders":2},{"quantity":100,"price":25.5,"orders":1},{"quantity":100,"price":25.45,"orders":1},{"quantity":200,"price":25.4,"orders":1}],"sell":[{"quantity":200,"price":26.3,"orders":2},{"quantity":100,"price":26.55,"orders":1},{"quantity":300,"price":26.6,"orders":2},{"quantity":300,"price":26.65,"orders":2},{"quantity":200,"price":26.7,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":25.8,"volume":369300,"average_price":29.28,"oi":456500.0,"net_change":-3.85,"total_buy_quantity":128100.0,"total_sell_quantity":46600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.9,"last_trade_time":"1752055192498","oi_day_high":457500.0,"oi_day_low":435700.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":9.95,"high":11.3,"low":7.9,"close":9.7},"depth":{"buy":[{"quantity":1075,"price":9.45,"orders":1},{"quantity":1075,"price":9.4,"orders":1},{"quantity":1075,"price":9.35,"orders":1},{"quantity":1075,"price":9.3,"orders":1},{"quantity":1075,"price":9.15,"orders":1}],"sell":[{"quantity":1075,"price":9.8,"orders":1},{"quantity":1075,"price":9.85,"orders":1},{"quantity":1075,"price":9.95,"orders":1},{"quantity":6450,"price":10.0,"orders":4},{"quantity":10750,"price":10.15,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":9.7,"volume":322500,"average_price":9.59,"oi":1204000.0,"net_change":0.05,"total_buy_quantity":322500.0,"total_sell_quantity":270900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1752055173010","oi_day_high":1205075.0,"oi_day_low":1159925.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":68.5,"high":68.5,"low":54.05,"close":60.0},"depth":{"buy":[{"quantity":500,"price":58.3,"orders":1},{"quantity":500,"price":58.25,"orders":1},{"quantity":1000,"price":57.9,"orders":2},{"quantity":500,"price":57.85,"orders":1},{"quantity":500,"price":57.8,"orders":1}],"sell":[{"quantity":500,"price":59.45,"orders":1},{"quantity":1000,"price":59.5,"orders":2},{"quantity":500,"price":59.55,"orders":1},{"quantity":1000,"price":59.95,"orders":2},{"quantity":2000,"price":60.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":60.0,"volume":112000,"average_price":59.13,"oi":137500.0,"net_change":-7.5,"total_buy_quantity":23500.0,"total_sell_quantity":55000.0,"lower_circuit_limit":11.95,"upper_circuit_limit":123.05,"last_trade_time":"1752055197031","oi_day_high":140500.0,"oi_day_low":121000.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":26.95,"high":33.95,"low":25.05,"close":29.15},"depth":{"buy":[{"quantity":425,"price":28.25,"orders":1},{"quantity":425,"price":28.2,"orders":1},{"quantity":425,"price":28.15,"orders":1},{"quantity":425,"price":28.1,"orders":1},{"quantity":425,"price":28.0,"orders":1}],"sell":[{"quantity":425,"price":30.75,"orders":1},{"quantity":425,"price":30.9,"orders":1},{"quantity":1275,"price":30.95,"orders":2},{"quantity":425,"price":31.0,"orders":1},{"quantity":425,"price":31.45,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":29.15,"volume":119425,"average_price":28.49,"oi":329800.0,"net_change":-0.45,"total_buy_quantity":101150.0,"total_sell_quantity":59925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.1,"last_trade_time":"1752055173397","oi_day_high":343825.0,"oi_day_low":329800.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":85.0,"high":85.0,"low":82.25,"close":82.25},"depth":{"buy":[{"quantity":400,"price":75.75,"orders":1},{"quantity":400,"price":75.55,"orders":1},{"quantity":400,"price":75.4,"orders":1},{"quantity":1200,"price":73.95,"orders":1},{"quantity":1600,"price":73.9,"orders":1}],"sell":[{"quantity":400,"price":83.75,"orders":1},{"quantity":1600,"price":83.9,"orders":1},{"quantity":4000,"price":85.6,"orders":1},{"quantity":1200,"price":86.1,"orders":1},{"quantity":2000,"price":89.55,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":82.25,"volume":800,"average_price":83.62,"oi":37600.0,"net_change":-10.15,"total_buy_quantity":34000.0,"total_sell_quantity":32800.0,"lower_circuit_limit":16.3,"upper_circuit_limit":168.5,"last_trade_time":"1752041343319","oi_day_high":37600.0,"oi_day_low":37600.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":70.9,"high":71.85,"low":48.3,"close":54.8},"depth":{"buy":[{"quantity":175,"price":55.0,"orders":1},{"quantity":525,"price":54.95,"orders":3},{"quantity":175,"price":54.9,"orders":1},{"quantity":175,"price":54.85,"orders":1},{"quantity":175,"price":54.8,"orders":1}],"sell":[{"quantity":175,"price":55.5,"orders":1},{"quantity":1750,"price":55.55,"orders":1},{"quantity":350,"price":55.95,"orders":2},{"quantity":350,"price":56.0,"orders":2},{"quantity":525,"price":56.15,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":54.8,"volume":666750,"average_price":56.46,"oi":556500.0,"net_change":-13.1,"total_buy_quantity":58800.0,"total_sell_quantity":68250.0,"lower_circuit_limit":4.85,"upper_circuit_limit":130.95,"last_trade_time":"1752055191085","oi_day_high":556500.0,"oi_day_low":465850.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":1.8,"high":1.8,"low":1.8,"close":1.8},"depth":{"buy":[{"quantity":3625,"price":1.55,"orders":1},{"quantity":3625,"price":1.5,"orders":1},{"quantity":3625,"price":1.45,"orders":1},{"quantity":3625,"price":1.4,"orders":1},{"quantity":3625,"price":1.35,"orders":1}],"sell":[{"quantity":3625,"price":1.75,"orders":1},{"quantity":3625,"price":1.8,"orders":1},{"quantity":3625,"price":1.85,"orders":1},{"quantity":3625,"price":1.9,"orders":1},{"quantity":3625,"price":1.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":1.8,"volume":0,"average_price":0.0,"oi":206625.0,"net_change":0.0,"total_buy_quantity":293625.0,"total_sell_quantity":493000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1751967614000","oi_day_high":213875.0,"oi_day_low":206625.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":69.0,"high":74.9,"low":64.45,"close":65.95},"depth":{"buy":[{"quantity":375,"price":65.3,"orders":1},{"quantity":750,"price":65.25,"orders":2},{"quantity":375,"price":65.2,"orders":1},{"quantity":375,"price":64.75,"orders":1},{"quantity":375,"price":64.65,"orders":1}],"sell":[{"quantity":750,"price":66.2,"orders":2},{"quantity":375,"price":66.25,"orders":1},{"quantity":375,"price":66.6,"orders":1},{"quantity":375,"price":66.75,"orders":1},{"quantity":1125,"price":68.35,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":65.95,"volume":46500,"average_price":70.82,"oi":168375.0,"net_change":-4.95,"total_buy_quantity":54750.0,"total_sell_quantity":50625.0,"lower_circuit_limit":11.45,"upper_circuit_limit":130.35,"last_trade_time":"1752055109010","oi_day_high":192375.0,"oi_day_low":168375.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":51.0,"high":61.2,"low":46.0,"close":50.35},"depth":{"buy":[{"quantity":675,"price":49.95,"orders":1},{"quantity":675,"price":49.7,"orders":1},{"quantity":675,"price":49.65,"orders":1},{"quantity":6750,"price":45.55,"orders":1},{"quantity":4725,"price":45.35,"orders":2}],"sell":[{"quantity":2025,"price":51.5,"orders":3},{"quantity":675,"price":51.55,"orders":1},{"quantity":675,"price":51.65,"orders":1},{"quantity":675,"price":51.85,"orders":1},{"quantity":675,"price":51.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":50.35,"volume":60075,"average_price":51.96,"oi":178875.0,"net_change":6.35,"total_buy_quantity":68850.0,"total_sell_quantity":69525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.0,"last_trade_time":"1752054913412","oi_day_high":182925.0,"oi_day_low":177525.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":17.2,"high":31.7,"low":17.2,"close":24.35},"depth":{"buy":[{"quantity":2800,"price":24.15,"orders":2},{"quantity":1400,"price":24.1,"orders":1},{"quantity":1400,"price":23.95,"orders":1},{"quantity":1400,"price":23.9,"orders":1},{"quantity":2800,"price":23.85,"orders":2}],"sell":[{"quantity":1400,"price":24.5,"orders":1},{"quantity":1400,"price":24.55,"orders":1},{"quantity":1400,"price":24.6,"orders":1},{"quantity":2800,"price":24.75,"orders":2},{"quantity":1400,"price":24.8,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":24.35,"volume":1290800,"average_price":22.75,"oi":868000.0,"net_change":7.15,"total_buy_quantity":278600.0,"total_sell_quantity":98000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1752055089373","oi_day_high":910000.0,"oi_day_low":810600.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":14.8,"high":16.2,"low":7.65,"close":7.9},"depth":{"buy":[{"quantity":1250,"price":7.75,"orders":1},{"quantity":5000,"price":7.7,"orders":4},{"quantity":8750,"price":7.65,"orders":5},{"quantity":8750,"price":7.6,"orders":3},{"quantity":1250,"price":7.55,"orders":1}],"sell":[{"quantity":3750,"price":7.9,"orders":3},{"quantity":2500,"price":7.95,"orders":2},{"quantity":2500,"price":8.0,"orders":2},{"quantity":2500,"price":8.1,"orders":2},{"quantity":5000,"price":8.2,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":7.9,"volume":1287500,"average_price":9.77,"oi":628750.0,"net_change":-6.9,"total_buy_quantity":308750.0,"total_sell_quantity":228750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1752055198797","oi_day_high":700000.0,"oi_day_low":628750.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":185.05,"high":215.85,"low":185.05,"close":202.15},"depth":{"buy":[{"quantity":150,"price":198.05,"orders":1},{"quantity":150,"price":198.0,"orders":1},{"quantity":150,"price":197.95,"orders":1},{"quantity":150,"price":197.9,"orders":1},{"quantity":450,"price":196.05,"orders":2}],"sell":[{"quantity":150,"price":203.2,"orders":1},{"quantity":150,"price":203.25,"orders":1},{"quantity":150,"price":203.35,"orders":1},{"quantity":150,"price":203.45,"orders":1},{"quantity":150,"price":207.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":202.15,"volume":7500,"average_price":202.87,"oi":28950.0,"net_change":27.2,"total_buy_quantity":13350.0,"total_sell_quantity":10800.0,"lower_circuit_limit":29.65,"upper_circuit_limit":320.25,"last_trade_time":"1752054692758","oi_day_high":30750.0,"oi_day_low":28800.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":7.95,"high":10.05,"low":7.0,"close":7.3},"depth":{"buy":[{"quantity":1375,"price":7.4,"orders":1},{"quantity":1375,"price":7.35,"orders":1},{"quantity":1375,"price":7.25,"orders":1},{"quantity":2750,"price":7.2,"orders":2},{"quantity":5500,"price":7.15,"orders":3}],"sell":[{"quantity":1375,"price":7.6,"orders":1},{"quantity":6875,"price":7.7,"orders":5},{"quantity":4125,"price":7.75,"orders":3},{"quantity":2750,"price":7.8,"orders":2},{"quantity":5500,"price":7.9,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":7.3,"volume":1350250,"average_price":8.5,"oi":3448500.0,"net_change":-0.85,"total_buy_quantity":349250.0,"total_sell_quantity":706750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1752055157792","oi_day_high":3452625.0,"oi_day_low":3250500.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":2.7,"high":4.95,"low":2.7,"close":3.8},"depth":{"buy":[{"quantity":16500,"price":3.75,"orders":3},{"quantity":110000,"price":3.7,"orders":13},{"quantity":77000,"price":3.65,"orders":8},{"quantity":44000,"price":3.6,"orders":7},{"quantity":93500,"price":3.55,"orders":7}],"sell":[{"quantity":16500,"price":3.8,"orders":3},{"quantity":93500,"price":3.85,"orders":10},{"quantity":60500,"price":3.9,"orders":7},{"quantity":66000,"price":3.95,"orders":6},{"quantity":66000,"price":4.0,"orders":5}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":3.8,"volume":25525500,"average_price":3.81,"oi":8712000.0,"net_change":1.2,"total_buy_quantity":4042500.0,"total_sell_quantity":1485000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1752055190164","oi_day_high":8871500.0,"oi_day_low":7887000.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":54.95,"high":63.05,"low":49.35,"close":60.2},"depth":{"buy":[{"quantity":250,"price":58.6,"orders":1},{"quantity":250,"price":58.45,"orders":1},{"quantity":500,"price":58.4,"orders":2},{"quantity":250,"price":58.35,"orders":1},{"quantity":250,"price":58.1,"orders":1}],"sell":[{"quantity":250,"price":60.6,"orders":1},{"quantity":250,"price":60.65,"orders":1},{"quantity":250,"price":60.85,"orders":1},{"quantity":250,"price":60.9,"orders":1},{"quantity":250,"price":61.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":60.2,"volume":591000,"average_price":57.93,"oi":416000.0,"net_change":7.4,"total_buy_quantity":52000.0,"total_sell_quantity":65500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.6,"last_trade_time":"1752055184131","oi_day_high":460250.0,"oi_day_low":416000.0},"NSE_FO:M&MFIN25JUL270PE":{"ohlc":{"open":7.55,"high":8.05,"low":7.1,"close":7.5},"depth":{"buy":[{"quantity":4112,"price":7.55,"orders":2},{"quantity":4112,"price":7.5,"orders":2},{"quantity":4112,"price":7.45,"orders":2},{"quantity":4112,"price":7.35,"orders":2},{"quantity":4112,"price":7.25,"orders":2}],"sell":[{"quantity":2056,"price":7.85,"orders":1},{"quantity":2056,"price":7.95,"orders":1},{"quantity":2056,"price":8.0,"orders":1},{"quantity":4112,"price":8.05,"orders":2},{"quantity":4112,"price":8.1,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL270PE","last_price":7.5,"volume":316624,"average_price":7.49,"oi":931368.0,"net_change":-0.3,"total_buy_quantity":386528.0,"total_sell_quantity":273448.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1752054995711","oi_day_high":986880.0,"oi_day_low":931368.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":190.0,"high":191.45,"low":190.0,"close":190.0},"depth":{"buy":[{"quantity":600,"price":183.15,"orders":1},{"quantity":300,"price":183.1,"orders":1},{"quantity":1200,"price":179.4,"orders":1},{"quantity":1500,"price":178.65,"orders":1},{"quantity":3000,"price":173.15,"orders":1}],"sell":[{"quantity":300,"price":197.5,"orders":1},{"quantity":300,"price":197.55,"orders":1},{"quantity":300,"price":197.6,"orders":1},{"quantity":300,"price":197.7,"orders":1},{"quantity":1200,"price":201.25,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":190.0,"volume":900,"average_price":190.48,"oi":13800.0,"net_change":22.0,"total_buy_quantity":9600.0,"total_sell_quantity":18900.0,"lower_circuit_limit":98.15,"upper_circuit_limit":330.35,"last_trade_time":"1752050460249","oi_day_high":14400.0,"oi_day_low":13800.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":1655.0,"high":1740.95,"low":1577.0,"close":1609.3},"depth":{"buy":[{"quantity":50,"price":1607.65,"orders":1},{"quantity":200,"price":1532.5,"orders":1},{"quantity":250,"price":1525.6,"orders":1},{"quantity":600,"price":1509.85,"orders":2},{"quantity":500,"price":1493.2,"orders":1}],"sell":[{"quantity":50,"price":1668.25,"orders":1},{"quantity":200,"price":1668.3,"orders":1},{"quantity":50,"price":1668.8,"orders":1},{"quantity":50,"price":1669.45,"orders":1},{"quantity":50,"price":1670.9,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":1609.3,"volume":4850,"average_price":1701.08,"oi":15450.0,"net_change":247.15,"total_buy_quantity":4050.0,"total_sell_quantity":4750.0,"lower_circuit_limit":430.8,"upper_circuit_limit":2293.5,"last_trade_time":"1752054647996","oi_day_high":18050.0,"oi_day_low":15400.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":67.35,"high":69.0,"low":52.0,"close":55.5},"depth":{"buy":[{"quantity":525,"price":55.6,"orders":1},{"quantity":175,"price":55.5,"orders":1},{"quantity":175,"price":53.6,"orders":1},{"quantity":525,"price":53.55,"orders":3},{"quantity":350,"price":53.5,"orders":2}],"sell":[{"quantity":175,"price":55.9,"orders":1},{"quantity":175,"price":56.05,"orders":1},{"quantity":350,"price":56.1,"orders":2},{"quantity":350,"price":56.55,"orders":1},{"quantity":175,"price":56.6,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":55.5,"volume":75950,"average_price":57.04,"oi":65975.0,"net_change":-8.85,"total_buy_quantity":31675.0,"total_sell_quantity":30975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.85,"last_trade_time":"1752055181234","oi_day_high":66675.0,"oi_day_low":62125.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":26.5,"high":26.8,"low":16.4,"close":18.5},"depth":{"buy":[{"quantity":350,"price":18.1,"orders":1},{"quantity":350,"price":18.05,"orders":1},{"quantity":2800,"price":18.0,"orders":3},{"quantity":350,"price":17.95,"orders":1},{"quantity":350,"price":17.9,"orders":1}],"sell":[{"quantity":350,"price":18.85,"orders":1},{"quantity":350,"price":18.9,"orders":1},{"quantity":700,"price":19.1,"orders":1},{"quantity":350,"price":19.2,"orders":1},{"quantity":1050,"price":19.25,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":18.5,"volume":431550,"average_price":20.05,"oi":777350.0,"net_change":-8.55,"total_buy_quantity":169050.0,"total_sell_quantity":98350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.5,"last_trade_time":"1752055184514","oi_day_high":781550.0,"oi_day_low":723800.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":8.65,"high":10.6,"low":7.2,"close":8.0},"depth":{"buy":[{"quantity":1450,"price":7.95,"orders":1},{"quantity":2900,"price":7.9,"orders":2},{"quantity":15950,"price":7.85,"orders":3},{"quantity":7250,"price":7.8,"orders":5},{"quantity":7250,"price":7.75,"orders":5}],"sell":[{"quantity":8700,"price":8.0,"orders":5},{"quantity":7250,"price":8.05,"orders":5},{"quantity":4350,"price":8.1,"orders":3},{"quantity":7250,"price":8.15,"orders":4},{"quantity":24650,"price":8.2,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":8.0,"volume":6480050,"average_price":8.64,"oi":2747750.0,"net_change":-0.5,"total_buy_quantity":516200.0,"total_sell_quantity":700350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1752055198130","oi_day_high":2794150.0,"oi_day_low":2063350.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":5.95,"high":14.5,"low":5.0,"close":11.2},"depth":{"buy":[{"quantity":2650,"price":11.25,"orders":1},{"quantity":2650,"price":11.2,"orders":1},{"quantity":2650,"price":11.05,"orders":1},{"quantity":5300,"price":10.9,"orders":1},{"quantity":37100,"price":10.65,"orders":4}],"sell":[{"quantity":7950,"price":11.35,"orders":1},{"quantity":2650,"price":11.45,"orders":1},{"quantity":2650,"price":11.85,"orders":1},{"quantity":26500,"price":12.0,"orders":2},{"quantity":18550,"price":12.4,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":11.2,"volume":7160300,"average_price":10.88,"oi":1142150.0,"net_change":4.55,"total_buy_quantity":318000.0,"total_sell_quantity":349800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1752055188867","oi_day_high":1142150.0,"oi_day_low":535300.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":22.0,"high":24.65,"low":17.85,"close":20.6},"depth":{"buy":[{"quantity":675,"price":20.55,"orders":1},{"quantity":675,"price":20.5,"orders":1},{"quantity":675,"price":20.3,"orders":1},{"quantity":1350,"price":20.2,"orders":2},{"quantity":1350,"price":20.05,"orders":2}],"sell":[{"quantity":1350,"price":21.05,"orders":2},{"quantity":675,"price":21.15,"orders":1},{"quantity":675,"price":21.2,"orders":1},{"quantity":1350,"price":21.4,"orders":2},{"quantity":675,"price":21.45,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":20.6,"volume":355725,"average_price":21.69,"oi":260550.0,"net_change":1.35,"total_buy_quantity":265950.0,"total_sell_quantity":110025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1752054711401","oi_day_high":310500.0,"oi_day_low":260550.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":7.7,"high":9.75,"low":7.65,"close":8.55},"depth":{"buy":[{"quantity":10350,"price":8.2,"orders":3},{"quantity":6900,"price":8.15,"orders":2},{"quantity":6900,"price":8.1,"orders":2},{"quantity":3450,"price":8.05,"orders":1},{"quantity":3450,"price":7.9,"orders":1}],"sell":[{"quantity":6900,"price":8.4,"orders":2},{"quantity":3450,"price":8.45,"orders":1},{"quantity":3450,"price":8.5,"orders":1},{"quantity":3450,"price":8.55,"orders":1},{"quantity":3450,"price":8.6,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":8.55,"volume":441600,"average_price":8.78,"oi":1255800.0,"net_change":0.6,"total_buy_quantity":348450.0,"total_sell_quantity":434700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1752054520027","oi_day_high":1335150.0,"oi_day_low":1242000.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":1.85,"high":2.05,"low":1.75,"close":1.85},"depth":{"buy":[{"quantity":60750,"price":1.8,"orders":6},{"quantity":33750,"price":1.75,"orders":4},{"quantity":47250,"price":1.7,"orders":4},{"quantity":54000,"price":1.65,"orders":2},{"quantity":54000,"price":1.6,"orders":2}],"sell":[{"quantity":27000,"price":1.9,"orders":4},{"quantity":60750,"price":1.95,"orders":6},{"quantity":40500,"price":2.0,"orders":5},{"quantity":47250,"price":2.05,"orders":4},{"quantity":40500,"price":2.1,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":1.85,"volume":681750,"average_price":1.87,"oi":3010500.0,"net_change":-0.1,"total_buy_quantity":1066500.0,"total_sell_quantity":972000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1752055025701","oi_day_high":3044250.0,"oi_day_low":2970000.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":323.0,"high":370.0,"low":323.0,"close":330.0},"depth":{"buy":[{"quantity":100,"price":332.3,"orders":1},{"quantity":500,"price":332.25,"orders":1},{"quantity":100,"price":332.15,"orders":1},{"quantity":100,"price":332.1,"orders":1},{"quantity":100,"price":332.0,"orders":1}],"sell":[{"quantity":100,"price":366.85,"orders":1},{"quantity":100,"price":366.9,"orders":1},{"quantity":100,"price":367.0,"orders":1},{"quantity":200,"price":369.9,"orders":1},{"quantity":200,"price":370.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":330.0,"volume":3600,"average_price":341.64,"oi":16700.0,"net_change":-9.7,"total_buy_quantity":6200.0,"total_sell_quantity":7800.0,"lower_circuit_limit":135.6,"upper_circuit_limit":543.8,"last_trade_time":"1752054088498","oi_day_high":17000.0,"oi_day_low":16300.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":850.0,"high":1050.0,"low":800.0,"close":910.0},"depth":{"buy":[{"quantity":15,"price":814.05,"orders":1},{"quantity":15,"price":814.0,"orders":1},{"quantity":15,"price":813.8,"orders":1},{"quantity":15,"price":791.3,"orders":1},{"quantity":15,"price":788.85,"orders":1}],"sell":[{"quantity":15,"price":939.95,"orders":1},{"quantity":30,"price":940.0,"orders":1},{"quantity":30,"price":970.0,"orders":1},{"quantity":15,"price":1000.0,"orders":1},{"quantity":15,"price":1010.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":910.0,"volume":930,"average_price":907.68,"oi":1725.0,"net_change":90.5,"total_buy_quantity":1980.0,"total_sell_quantity":1050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2143.5,"last_trade_time":"1752054236159","oi_day_high":1725.0,"oi_day_low":1140.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":3.8,"high":4.45,"low":3.25,"close":3.25},"depth":{"buy":[{"quantity":3800,"price":3.25,"orders":2},{"quantity":17100,"price":3.2,"orders":7},{"quantity":13300,"price":3.15,"orders":5},{"quantity":7600,"price":3.1,"orders":4},{"quantity":28500,"price":3.05,"orders":6}],"sell":[{"quantity":3800,"price":3.35,"orders":2},{"quantity":7600,"price":3.4,"orders":3},{"quantity":5700,"price":3.45,"orders":3},{"quantity":3800,"price":3.5,"orders":2},{"quantity":24700,"price":3.55,"orders":6}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":3.25,"volume":741000,"average_price":3.6,"oi":904400.0,"net_change":-1.05,"total_buy_quantity":412300.0,"total_sell_quantity":412300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1752055174021","oi_day_high":904400.0,"oi_day_low":729600.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":11.7,"high":13.1,"low":10.7,"close":12.0},"depth":{"buy":[{"quantity":400,"price":11.7,"orders":1},{"quantity":400,"price":11.5,"orders":1},{"quantity":400,"price":11.25,"orders":1},{"quantity":800,"price":11.2,"orders":2},{"quantity":400,"price":11.15,"orders":1}],"sell":[{"quantity":400,"price":12.0,"orders":1},{"quantity":400,"price":12.05,"orders":1},{"quantity":800,"price":12.1,"orders":2},{"quantity":400,"price":12.15,"orders":1},{"quantity":400,"price":12.2,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":12.0,"volume":212000,"average_price":11.67,"oi":697600.0,"net_change":0.3,"total_buy_quantity":257600.0,"total_sell_quantity":118400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1752055188734","oi_day_high":697600.0,"oi_day_low":674000.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":64.05,"high":66.05,"low":57.8,"close":65.4},"depth":{"buy":[{"quantity":625,"price":65.6,"orders":1},{"quantity":4375,"price":63.2,"orders":2},{"quantity":3125,"price":61.2,"orders":1},{"quantity":7500,"price":59.8,"orders":2},{"quantity":4375,"price":59.3,"orders":1}],"sell":[{"quantity":625,"price":67.15,"orders":1},{"quantity":4375,"price":72.6,"orders":2},{"quantity":7500,"price":73.05,"orders":2},{"quantity":3125,"price":73.25,"orders":1},{"quantity":6250,"price":75.2,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":65.4,"volume":53125,"average_price":61.99,"oi":73750.0,"net_change":8.55,"total_buy_quantity":51250.0,"total_sell_quantity":50625.0,"lower_circuit_limit":24.35,"upper_circuit_limit":89.35,"last_trade_time":"1752047368248","oi_day_high":79375.0,"oi_day_low":73125.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":7.2,"high":7.9,"low":6.45,"close":7.2},"depth":{"buy":[{"quantity":1700,"price":7.0,"orders":1},{"quantity":1700,"price":6.95,"orders":1},{"quantity":1700,"price":6.9,"orders":1},{"quantity":3400,"price":6.85,"orders":2},{"quantity":1700,"price":6.8,"orders":1}],"sell":[{"quantity":1700,"price":7.4,"orders":1},{"quantity":1700,"price":7.45,"orders":1},{"quantity":1700,"price":7.55,"orders":1},{"quantity":3400,"price":7.6,"orders":2},{"quantity":3400,"price":7.7,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":7.2,"volume":20400,"average_price":7.09,"oi":287300.0,"net_change":0.0,"total_buy_quantity":246500.0,"total_sell_quantity":256700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1752054474348","oi_day_high":289000.0,"oi_day_low":285600.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":71.0,"high":71.0,"low":54.0,"close":58.4},"depth":{"buy":[{"quantity":200,"price":56.5,"orders":1},{"quantity":200,"price":56.45,"orders":1},{"quantity":200,"price":56.05,"orders":1},{"quantity":200,"price":56.0,"orders":1},{"quantity":200,"price":54.95,"orders":1}],"sell":[{"quantity":200,"price":58.7,"orders":1},{"quantity":200,"price":58.75,"orders":1},{"quantity":200,"price":58.8,"orders":1},{"quantity":200,"price":58.95,"orders":1},{"quantity":200,"price":59.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":58.4,"volume":56000,"average_price":59.72,"oi":102000.0,"net_change":-10.2,"total_buy_quantity":53000.0,"total_sell_quantity":25400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.95,"last_trade_time":"1752055111078","oi_day_high":104000.0,"oi_day_low":95200.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.5,"high":0.55,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":5432100,"price":0.45,"orders":9},{"quantity":49389225,"price":0.4,"orders":83},{"quantity":42599100,"price":0.35,"orders":58},{"quantity":36094875,"price":0.3,"orders":36},{"quantity":30233925,"price":0.25,"orders":29}],"sell":[{"quantity":20441850,"price":0.5,"orders":64},{"quantity":11864850,"price":0.55,"orders":45},{"quantity":18797925,"price":0.6,"orders":44},{"quantity":10149450,"price":0.65,"orders":23},{"quantity":11293050,"price":0.7,"orders":22}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.45,"volume":143092950,"average_price":0.49,"oi":2.23073475E8,"net_change":-0.05,"total_buy_quantity":2.0827815E8,"total_sell_quantity":9.52047E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1752055134794","oi_day_high":2.31793425E8,"oi_day_low":2.2228725E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":6.75,"high":9.05,"low":6.25,"close":6.5},"depth":{"buy":[{"quantity":13275,"price":6.45,"orders":3},{"quantity":8850,"price":6.35,"orders":2},{"quantity":8850,"price":6.25,"orders":2},{"quantity":8850,"price":6.15,"orders":2},{"quantity":39825,"price":5.95,"orders":3}],"sell":[{"quantity":8850,"price":6.6,"orders":2},{"quantity":17700,"price":6.65,"orders":4},{"quantity":13275,"price":6.7,"orders":3},{"quantity":13275,"price":6.75,"orders":3},{"quantity":4425,"price":6.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":6.5,"volume":1349625,"average_price":7.12,"oi":393825.0,"net_change":2.7,"total_buy_quantity":508875.0,"total_sell_quantity":601800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1752054922729","oi_day_high":407100.0,"oi_day_low":261075.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":10.7,"high":13.15,"low":10.4,"close":11.85},"depth":{"buy":[{"quantity":1300,"price":11.85,"orders":1},{"quantity":1300,"price":11.8,"orders":1},{"quantity":5200,"price":11.75,"orders":4},{"quantity":1300,"price":11.7,"orders":1},{"quantity":2600,"price":11.65,"orders":2}],"sell":[{"quantity":2600,"price":12.0,"orders":2},{"quantity":3900,"price":12.05,"orders":3},{"quantity":2600,"price":12.1,"orders":2},{"quantity":1300,"price":12.2,"orders":1},{"quantity":6500,"price":12.3,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":11.85,"volume":1990300,"average_price":11.87,"oi":2588300.0,"net_change":0.85,"total_buy_quantity":373100.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1752055194916","oi_day_high":2588300.0,"oi_day_low":2458300.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":10.3,"high":10.4,"low":7.6,"close":8.85},"depth":{"buy":[{"quantity":2700,"price":8.7,"orders":1},{"quantity":18900,"price":8.65,"orders":7},{"quantity":2700,"price":8.6,"orders":1},{"quantity":2700,"price":8.5,"orders":1},{"quantity":2700,"price":8.45,"orders":1}],"sell":[{"quantity":5400,"price":9.15,"orders":2},{"quantity":2700,"price":9.2,"orders":1},{"quantity":2700,"price":9.25,"orders":1},{"quantity":2700,"price":9.3,"orders":1},{"quantity":2700,"price":9.35,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":8.85,"volume":294300,"average_price":8.51,"oi":583200.0,"net_change":-1.05,"total_buy_quantity":291600.0,"total_sell_quantity":288900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1752054642545","oi_day_high":583200.0,"oi_day_low":556200.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":10.1,"high":10.1,"low":5.8,"close":7.75},"depth":{"buy":[{"quantity":2350,"price":7.7,"orders":2},{"quantity":1175,"price":7.55,"orders":1},{"quantity":1175,"price":7.5,"orders":1},{"quantity":1175,"price":7.35,"orders":1},{"quantity":3525,"price":7.3,"orders":2}],"sell":[{"quantity":1175,"price":7.95,"orders":1},{"quantity":2350,"price":8.0,"orders":2},{"quantity":1175,"price":8.1,"orders":1},{"quantity":1175,"price":8.15,"orders":1},{"quantity":11750,"price":8.3,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":7.75,"volume":722625,"average_price":7.68,"oi":377175.0,"net_change":-1.8,"total_buy_quantity":430050.0,"total_sell_quantity":263200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1752055092001","oi_day_high":446500.0,"oi_day_low":361900.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":99.05,"high":103.7,"low":85.7,"close":95.0},"depth":{"buy":[{"quantity":550,"price":85.35,"orders":2},{"quantity":275,"price":85.3,"orders":1},{"quantity":1100,"price":85.25,"orders":2},{"quantity":1375,"price":85.2,"orders":1},{"quantity":3025,"price":84.75,"orders":1}],"sell":[{"quantity":825,"price":98.65,"orders":3},{"quantity":550,"price":98.7,"orders":1},{"quantity":550,"price":98.75,"orders":2},{"quantity":275,"price":98.8,"orders":1},{"quantity":1100,"price":99.0,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":95.0,"volume":27500,"average_price":94.18,"oi":564025.0,"net_change":-4.05,"total_buy_quantity":17875.0,"total_sell_quantity":31625.0,"lower_circuit_limit":3.95,"upper_circuit_limit":194.15,"last_trade_time":"1752055013752","oi_day_high":567325.0,"oi_day_low":563475.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":3.15,"high":6.6,"low":3.15,"close":6.5},"depth":{"buy":[{"quantity":12600,"price":6.45,"orders":4},{"quantity":12600,"price":6.4,"orders":4},{"quantity":9450,"price":6.35,"orders":3},{"quantity":3150,"price":6.3,"orders":1},{"quantity":25200,"price":6.25,"orders":4}],"sell":[{"quantity":18900,"price":6.6,"orders":6},{"quantity":12600,"price":6.65,"orders":4},{"quantity":22050,"price":6.7,"orders":3},{"quantity":22050,"price":6.75,"orders":3},{"quantity":12600,"price":6.9,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":6.5,"volume":2869650,"average_price":5.09,"oi":1089900.0,"net_change":3.35,"total_buy_quantity":607950.0,"total_sell_quantity":513450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1752055167738","oi_day_high":1200150.0,"oi_day_low":869400.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":26.15,"high":26.15,"low":21.5,"close":22.95},"depth":{"buy":[{"quantity":850,"price":22.15,"orders":1},{"quantity":850,"price":22.1,"orders":1},{"quantity":1700,"price":22.05,"orders":2},{"quantity":850,"price":22.0,"orders":1},{"quantity":850,"price":21.05,"orders":1}],"sell":[{"quantity":850,"price":23.2,"orders":1},{"quantity":1700,"price":23.25,"orders":2},{"quantity":850,"price":23.3,"orders":1},{"quantity":850,"price":23.5,"orders":1},{"quantity":1700,"price":23.6,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":22.95,"volume":334050,"average_price":23.45,"oi":318750.0,"net_change":-3.95,"total_buy_quantity":190400.0,"total_sell_quantity":173400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.6,"last_trade_time":"1752054949720","oi_day_high":348500.0,"oi_day_low":257550.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":125.05,"high":152.0,"low":115.55,"close":148.1},"depth":{"buy":[{"quantity":125,"price":143.25,"orders":1},{"quantity":125,"price":143.15,"orders":1},{"quantity":125,"price":143.1,"orders":1},{"quantity":125,"price":142.4,"orders":1},{"quantity":125,"price":142.35,"orders":1}],"sell":[{"quantity":125,"price":147.75,"orders":1},{"quantity":125,"price":147.8,"orders":1},{"quantity":125,"price":148.25,"orders":1},{"quantity":125,"price":148.3,"orders":1},{"quantity":250,"price":148.55,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":148.1,"volume":70375,"average_price":137.52,"oi":34125.0,"net_change":17.15,"total_buy_quantity":13250.0,"total_sell_quantity":16875.0,"lower_circuit_limit":14.3,"upper_circuit_limit":247.6,"last_trade_time":"1752055194775","oi_day_high":41000.0,"oi_day_low":34125.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":62.3,"high":64.25,"low":57.85,"close":62.9},"depth":{"buy":[{"quantity":800,"price":62.5,"orders":2},{"quantity":1600,"price":62.45,"orders":4},{"quantity":1200,"price":62.4,"orders":3},{"quantity":800,"price":62.35,"orders":2},{"quantity":800,"price":62.3,"orders":2}],"sell":[{"quantity":400,"price":62.95,"orders":1},{"quantity":1600,"price":63.0,"orders":4},{"quantity":800,"price":63.05,"orders":2},{"quantity":1600,"price":63.1,"orders":4},{"quantity":400,"price":63.15,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":62.9,"volume":642800,"average_price":61.0,"oi":1074400.0,"net_change":-4.0,"total_buy_quantity":49600.0,"total_sell_quantity":96800.0,"lower_circuit_limit":16.0,"upper_circuit_limit":117.8,"last_trade_time":"1752055189555","oi_day_high":1092800.0,"oi_day_low":1028000.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":55.15,"high":55.15,"low":54.55,"close":55.05},"depth":{"buy":[{"quantity":1650,"price":49.7,"orders":1},{"quantity":550,"price":49.65,"orders":1},{"quantity":2200,"price":49.6,"orders":1},{"quantity":2750,"price":49.55,"orders":1},{"quantity":2750,"price":49.35,"orders":1}],"sell":[{"quantity":1100,"price":59.5,"orders":2},{"quantity":550,"price":59.55,"orders":1},{"quantity":3850,"price":62.5,"orders":2},{"quantity":5500,"price":62.75,"orders":1},{"quantity":2750,"price":62.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":55.05,"volume":2200,"average_price":54.93,"oi":58300.0,"net_change":2.5,"total_buy_quantity":42900.0,"total_sell_quantity":46200.0,"lower_circuit_limit":25.4,"upper_circuit_limit":94.9,"last_trade_time":"1752036145575","oi_day_high":59400.0,"oi_day_low":58300.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":9.1,"high":10.15,"low":8.6,"close":8.8},"depth":{"buy":[{"quantity":8924,"price":8.65,"orders":2},{"quantity":4462,"price":8.6,"orders":1},{"quantity":4462,"price":8.5,"orders":1},{"quantity":4462,"price":8.45,"orders":1},{"quantity":35696,"price":8.3,"orders":3}],"sell":[{"quantity":4462,"price":8.8,"orders":1},{"quantity":4462,"price":8.85,"orders":1},{"quantity":8924,"price":8.9,"orders":2},{"quantity":4462,"price":8.95,"orders":1},{"quantity":8924,"price":9.0,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":8.8,"volume":1021798,"average_price":9.37,"oi":1459074.0,"net_change":-0.25,"total_buy_quantity":481896.0,"total_sell_quantity":785312.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1752055191485","oi_day_high":1597396.0,"oi_day_low":1436764.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":4.2,"high":4.35,"low":2.75,"close":2.75},"depth":{"buy":[{"quantity":26250,"price":2.75,"orders":7},{"quantity":22500,"price":2.7,"orders":6},{"quantity":11250,"price":2.65,"orders":3},{"quantity":33750,"price":2.6,"orders":4},{"quantity":45000,"price":2.55,"orders":5}],"sell":[{"quantity":3750,"price":2.8,"orders":1},{"quantity":18750,"price":2.85,"orders":4},{"quantity":18750,"price":2.9,"orders":5},{"quantity":60000,"price":2.95,"orders":9},{"quantity":22500,"price":3.0,"orders":5}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":2.75,"volume":4192500,"average_price":3.31,"oi":6063750.0,"net_change":-1.55,"total_buy_quantity":716250.0,"total_sell_quantity":1462500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1752055192774","oi_day_high":6093750.0,"oi_day_low":5531250.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":54.0,"high":58.75,"low":52.2,"close":54.0},"depth":{"buy":[{"quantity":550,"price":53.65,"orders":1},{"quantity":550,"price":53.6,"orders":1},{"quantity":550,"price":52.55,"orders":1},{"quantity":1100,"price":50.85,"orders":1},{"quantity":2750,"price":50.35,"orders":1}],"sell":[{"quantity":550,"price":55.4,"orders":1},{"quantity":550,"price":55.45,"orders":1},{"quantity":550,"price":55.5,"orders":1},{"quantity":550,"price":56.05,"orders":1},{"quantity":550,"price":56.4,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":54.0,"volume":29700,"average_price":54.79,"oi":40700.0,"net_change":1.7,"total_buy_quantity":37950.0,"total_sell_quantity":50600.0,"lower_circuit_limit":5.6,"upper_circuit_limit":99.0,"last_trade_time":"1752054469671","oi_day_high":42900.0,"oi_day_low":39600.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":129.0,"high":145.7,"low":108.75,"close":112.75},"depth":{"buy":[{"quantity":175,"price":113.2,"orders":1},{"quantity":175,"price":113.15,"orders":1},{"quantity":175,"price":112.75,"orders":1},{"quantity":1750,"price":112.2,"orders":1},{"quantity":175,"price":112.05,"orders":1}],"sell":[{"quantity":350,"price":117.0,"orders":2},{"quantity":175,"price":117.05,"orders":1},{"quantity":175,"price":117.4,"orders":1},{"quantity":175,"price":117.45,"orders":1},{"quantity":1750,"price":118.75,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":112.75,"volume":59500,"average_price":124.02,"oi":24325.0,"net_change":-36.3,"total_buy_quantity":28525.0,"total_sell_quantity":34300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":327.35,"last_trade_time":"1752055097768","oi_day_high":25550.0,"oi_day_low":6650.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":2.9,"high":4.8,"low":2.8,"close":3.1},"depth":{"buy":[{"quantity":14100,"price":3.0,"orders":3},{"quantity":131600,"price":2.95,"orders":6},{"quantity":18800,"price":2.9,"orders":4},{"quantity":47000,"price":2.85,"orders":4},{"quantity":14100,"price":2.8,"orders":3}],"sell":[{"quantity":14100,"price":3.1,"orders":3},{"quantity":51700,"price":3.15,"orders":6},{"quantity":61100,"price":3.2,"orders":6},{"quantity":42300,"price":3.25,"orders":6},{"quantity":84600,"price":3.3,"orders":7}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":3.1,"volume":4230000,"average_price":3.79,"oi":2147900.0,"net_change":0.3,"total_buy_quantity":1057500.0,"total_sell_quantity":1222000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1752055194700","oi_day_high":2162000.0,"oi_day_low":1663800.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":6.85,"high":7.6,"low":6.1,"close":6.5},"depth":{"buy":[{"quantity":3750,"price":6.35,"orders":5},{"quantity":4375,"price":6.3,"orders":6},{"quantity":3125,"price":6.25,"orders":4},{"quantity":1875,"price":6.2,"orders":3},{"quantity":1250,"price":6.15,"orders":2}],"sell":[{"quantity":8750,"price":6.5,"orders":4},{"quantity":1875,"price":6.55,"orders":3},{"quantity":8750,"price":6.6,"orders":4},{"quantity":1250,"price":6.65,"orders":2},{"quantity":8125,"price":6.7,"orders":5}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":6.5,"volume":910625,"average_price":6.84,"oi":1466250.0,"net_change":-0.7,"total_buy_quantity":293750.0,"total_sell_quantity":210625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1752055178206","oi_day_high":1493125.0,"oi_day_low":1406250.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":4.3,"high":5.25,"low":3.8,"close":4.2},"depth":{"buy":[{"quantity":8325,"price":4.1,"orders":3},{"quantity":19425,"price":4.05,"orders":7},{"quantity":22200,"price":4.0,"orders":6},{"quantity":19425,"price":3.95,"orders":5},{"quantity":5550,"price":3.9,"orders":2}],"sell":[{"quantity":2775,"price":4.2,"orders":1},{"quantity":5550,"price":4.25,"orders":2},{"quantity":5550,"price":4.3,"orders":2},{"quantity":19425,"price":4.35,"orders":3},{"quantity":16650,"price":4.4,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":4.2,"volume":2799975,"average_price":4.67,"oi":3454875.0,"net_change":-0.15,"total_buy_quantity":618825.0,"total_sell_quantity":843600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1752055191344","oi_day_high":3513150.0,"oi_day_low":3243975.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":1.05,"high":1.05,"low":0.75,"close":0.85},"depth":{"buy":[{"quantity":94500,"price":0.8,"orders":7},{"quantity":351000,"price":0.75,"orders":14},{"quantity":418500,"price":0.7,"orders":10},{"quantity":526500,"price":0.65,"orders":10},{"quantity":445500,"price":0.6,"orders":7}],"sell":[{"quantity":297000,"price":0.9,"orders":11},{"quantity":216000,"price":0.95,"orders":7},{"quantity":202500,"price":1.0,"orders":6},{"quantity":202500,"price":1.05,"orders":6},{"quantity":135000,"price":1.1,"orders":5}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":0.85,"volume":3591000,"average_price":0.82,"oi":5670000.0,"net_change":-0.2,"total_buy_quantity":7033500.0,"total_sell_quantity":3172500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1752055172128","oi_day_high":5845500.0,"oi_day_low":5494500.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":8.1,"high":8.55,"low":7.6,"close":7.85},"depth":{"buy":[{"quantity":15000,"price":7.65,"orders":3},{"quantity":10000,"price":7.6,"orders":2},{"quantity":10000,"price":7.55,"orders":2},{"quantity":5000,"price":7.45,"orders":1},{"quantity":5000,"price":7.3,"orders":1}],"sell":[{"quantity":5000,"price":7.8,"orders":1},{"quantity":5000,"price":7.85,"orders":1},{"quantity":5000,"price":8.35,"orders":1},{"quantity":10000,"price":8.4,"orders":2},{"quantity":20000,"price":8.45,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":7.85,"volume":830000,"average_price":7.91,"oi":4360000.0,"net_change":-0.35,"total_buy_quantity":435000.0,"total_sell_quantity":615000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1752054937807","oi_day_high":4470000.0,"oi_day_low":4315000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":1.3,"high":1.3,"low":1.05,"close":1.1},"depth":{"buy":[{"quantity":57600,"price":1.05,"orders":7},{"quantity":83200,"price":1.0,"orders":11},{"quantity":115200,"price":0.95,"orders":9},{"quantity":51200,"price":0.9,"orders":5},{"quantity":51200,"price":0.85,"orders":6}],"sell":[{"quantity":38400,"price":1.15,"orders":4},{"quantity":96000,"price":1.2,"orders":8},{"quantity":64000,"price":1.25,"orders":8},{"quantity":64000,"price":1.3,"orders":10},{"quantity":38400,"price":1.35,"orders":5}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":1.1,"volume":1651200,"average_price":1.15,"oi":2515200.0,"net_change":-0.2,"total_buy_quantity":1395200.0,"total_sell_quantity":1209600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1752055142497","oi_day_high":2886400.0,"oi_day_low":2515200.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":130.0,"high":155.15,"low":109.15,"close":121.5},"depth":{"buy":[{"quantity":150,"price":119.25,"orders":1},{"quantity":150,"price":119.2,"orders":1},{"quantity":150,"price":116.85,"orders":1},{"quantity":150,"price":116.8,"orders":1},{"quantity":150,"price":116.75,"orders":1}],"sell":[{"quantity":150,"price":123.05,"orders":1},{"quantity":150,"price":123.1,"orders":1},{"quantity":150,"price":123.35,"orders":1},{"quantity":150,"price":123.4,"orders":1},{"quantity":300,"price":123.45,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":121.5,"volume":66750,"average_price":127.65,"oi":53400.0,"net_change":-15.1,"total_buy_quantity":25950.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":275.35,"last_trade_time":"1752055115895","oi_day_high":55650.0,"oi_day_low":45750.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":7.65,"high":11.0,"low":7.0,"close":8.9},"depth":{"buy":[{"quantity":1000,"price":8.75,"orders":1},{"quantity":1000,"price":8.7,"orders":1},{"quantity":1000,"price":8.65,"orders":1},{"quantity":1000,"price":8.55,"orders":1},{"quantity":1000,"price":8.5,"orders":1}],"sell":[{"quantity":1000,"price":9.0,"orders":1},{"quantity":1000,"price":9.1,"orders":1},{"quantity":3000,"price":9.15,"orders":3},{"quantity":3000,"price":9.2,"orders":2},{"quantity":1000,"price":9.25,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":8.9,"volume":1360000,"average_price":9.39,"oi":1236000.0,"net_change":1.15,"total_buy_quantity":236000.0,"total_sell_quantity":276000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1752055197046","oi_day_high":1387000.0,"oi_day_low":1230000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":11.45,"high":14.9,"low":11.45,"close":12.2},"depth":{"buy":[{"quantity":2000,"price":12.55,"orders":2},{"quantity":13000,"price":12.5,"orders":1},{"quantity":1000,"price":12.2,"orders":1},{"quantity":1000,"price":12.1,"orders":1},{"quantity":11000,"price":12.05,"orders":2}],"sell":[{"quantity":1000,"price":12.95,"orders":1},{"quantity":1000,"price":13.0,"orders":1},{"quantity":10000,"price":13.05,"orders":1},{"quantity":1000,"price":13.4,"orders":1},{"quantity":3000,"price":13.45,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":12.2,"volume":238000,"average_price":13.43,"oi":375000.0,"net_change":1.6,"total_buy_quantity":240000.0,"total_sell_quantity":233000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1752054811688","oi_day_high":381000.0,"oi_day_low":365000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":11.0,"high":17.5,"low":10.7,"close":14.35},"depth":{"buy":[{"quantity":3000,"price":13.85,"orders":1},{"quantity":6000,"price":13.8,"orders":2},{"quantity":3000,"price":13.45,"orders":1},{"quantity":6000,"price":13.4,"orders":2},{"quantity":3000,"price":13.35,"orders":1}],"sell":[{"quantity":3000,"price":14.2,"orders":1},{"quantity":3000,"price":14.25,"orders":1},{"quantity":3000,"price":14.3,"orders":1},{"quantity":3000,"price":14.35,"orders":1},{"quantity":3000,"price":14.55,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":14.35,"volume":240000,"average_price":13.47,"oi":639000.0,"net_change":4.45,"total_buy_quantity":279000.0,"total_sell_quantity":306000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1752055017283","oi_day_high":675000.0,"oi_day_low":639000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":14.45,"high":16.8,"low":14.1,"close":16.1},"depth":{"buy":[{"quantity":1275,"price":16.0,"orders":1},{"quantity":1275,"price":15.95,"orders":1},{"quantity":1275,"price":15.75,"orders":1},{"quantity":7650,"price":15.7,"orders":2},{"quantity":2550,"price":15.65,"orders":2}],"sell":[{"quantity":2550,"price":16.2,"orders":2},{"quantity":1275,"price":16.25,"orders":1},{"quantity":1275,"price":16.35,"orders":1},{"quantity":1275,"price":16.4,"orders":1},{"quantity":1275,"price":16.45,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":16.1,"volume":930750,"average_price":15.45,"oi":4549200.0,"net_change":1.55,"total_buy_quantity":239700.0,"total_sell_quantity":207825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1752055168023","oi_day_high":4574700.0,"oi_day_low":4486725.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":34.95,"high":35.35,"low":30.0,"close":34.8},"depth":{"buy":[{"quantity":700,"price":32.95,"orders":1},{"quantity":3500,"price":32.9,"orders":5},{"quantity":4900,"price":31.8,"orders":2},{"quantity":700,"price":31.75,"orders":1},{"quantity":2800,"price":31.5,"orders":1}],"sell":[{"quantity":1400,"price":36.05,"orders":2},{"quantity":700,"price":36.1,"orders":1},{"quantity":700,"price":36.2,"orders":1},{"quantity":700,"price":36.25,"orders":1},{"quantity":700,"price":37.5,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":34.8,"volume":32200,"average_price":33.15,"oi":102200.0,"net_change":-0.05,"total_buy_quantity":46200.0,"total_sell_quantity":79800.0,"lower_circuit_limit":6.95,"upper_circuit_limit":62.75,"last_trade_time":"1752055191706","oi_day_high":107100.0,"oi_day_low":100800.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":52.0,"high":53.3,"low":51.7,"close":53.3},"depth":{"buy":[{"quantity":1600,"price":50.7,"orders":2},{"quantity":800,"price":50.65,"orders":1},{"quantity":800,"price":50.55,"orders":1},{"quantity":800,"price":50.5,"orders":1},{"quantity":800,"price":50.45,"orders":1}],"sell":[{"quantity":800,"price":52.15,"orders":1},{"quantity":800,"price":52.2,"orders":1},{"quantity":1600,"price":52.25,"orders":2},{"quantity":800,"price":52.3,"orders":1},{"quantity":1600,"price":54.75,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":53.3,"volume":9600,"average_price":52.17,"oi":46400.0,"net_change":-12.5,"total_buy_quantity":67200.0,"total_sell_quantity":80000.0,"lower_circuit_limit":31.4,"upper_circuit_limit":100.2,"last_trade_time":"1752054771773","oi_day_high":52800.0,"oi_day_low":46400.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":228.5,"high":228.5,"low":227.0,"close":228.2},"depth":{"buy":[{"quantity":250,"price":222.5,"orders":1},{"quantity":500,"price":222.45,"orders":2},{"quantity":250,"price":222.2,"orders":1},{"quantity":2500,"price":215.5,"orders":1},{"quantity":2500,"price":214.4,"orders":1}],"sell":[{"quantity":250,"price":228.2,"orders":1},{"quantity":250,"price":229.75,"orders":1},{"quantity":1000,"price":237.2,"orders":1},{"quantity":2500,"price":241.0,"orders":1},{"quantity":1250,"price":246.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":228.2,"volume":1500,"average_price":228.11,"oi":37500.0,"net_change":7.9,"total_buy_quantity":18750.0,"total_sell_quantity":17750.0,"lower_circuit_limit":130.6,"upper_circuit_limit":310.0,"last_trade_time":"1752054217549","oi_day_high":37750.0,"oi_day_low":37500.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":391.45,"high":423.9,"low":391.4,"close":420.0},"depth":{"buy":[{"quantity":100,"price":408.5,"orders":1},{"quantity":100,"price":408.45,"orders":1},{"quantity":100,"price":408.35,"orders":1},{"quantity":200,"price":399.2,"orders":1},{"quantity":400,"price":391.8,"orders":1}],"sell":[{"quantity":100,"price":421.55,"orders":1},{"quantity":100,"price":421.6,"orders":1},{"quantity":100,"price":423.0,"orders":1},{"quantity":400,"price":443.6,"orders":1},{"quantity":1000,"price":454.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":420.0,"volume":1800,"average_price":405.72,"oi":18700.0,"net_change":30.8,"total_buy_quantity":10600.0,"total_sell_quantity":9400.0,"lower_circuit_limit":119.3,"upper_circuit_limit":659.1,"last_trade_time":"1752055080161","oi_day_high":19400.0,"oi_day_low":18700.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":4.4,"high":4.7,"low":3.65,"close":3.9},"depth":{"buy":[{"quantity":1800,"price":3.9,"orders":1},{"quantity":5400,"price":3.85,"orders":3},{"quantity":5400,"price":3.8,"orders":3},{"quantity":5400,"price":3.75,"orders":3},{"quantity":5400,"price":3.7,"orders":3}],"sell":[{"quantity":3600,"price":4.0,"orders":2},{"quantity":5400,"price":4.05,"orders":3},{"quantity":5400,"price":4.1,"orders":3},{"quantity":7200,"price":4.15,"orders":4},{"quantity":5400,"price":4.2,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":3.9,"volume":763200,"average_price":4.02,"oi":1891800.0,"net_change":-0.65,"total_buy_quantity":417600.0,"total_sell_quantity":563400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1752055199034","oi_day_high":1900800.0,"oi_day_low":1742400.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":38.6,"high":50.75,"low":38.5,"close":44.05},"depth":{"buy":[{"quantity":250,"price":44.8,"orders":1},{"quantity":250,"price":44.75,"orders":1},{"quantity":250,"price":44.15,"orders":1},{"quantity":250,"price":44.1,"orders":1},{"quantity":250,"price":44.05,"orders":1}],"sell":[{"quantity":250,"price":45.35,"orders":1},{"quantity":250,"price":45.6,"orders":1},{"quantity":250,"price":45.8,"orders":1},{"quantity":500,"price":45.85,"orders":2},{"quantity":500,"price":45.9,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":44.05,"volume":228750,"average_price":47.18,"oi":110500.0,"net_change":0.85,"total_buy_quantity":49250.0,"total_sell_quantity":39250.0,"lower_circuit_limit":2.9,"upper_circuit_limit":83.5,"last_trade_time":"1752055145279","oi_day_high":130250.0,"oi_day_low":109750.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":20.5,"high":37.0,"low":20.5,"close":28.1},"depth":{"buy":[{"quantity":2450,"price":27.9,"orders":2},{"quantity":1225,"price":27.75,"orders":1},{"quantity":1225,"price":27.7,"orders":1},{"quantity":1225,"price":27.65,"orders":1},{"quantity":3675,"price":27.6,"orders":3}],"sell":[{"quantity":2450,"price":28.2,"orders":2},{"quantity":1225,"price":28.25,"orders":1},{"quantity":1225,"price":28.35,"orders":1},{"quantity":1225,"price":28.7,"orders":1},{"quantity":2450,"price":28.75,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":28.1,"volume":683550,"average_price":28.13,"oi":2186625.0,"net_change":8.3,"total_buy_quantity":253575.0,"total_sell_quantity":145775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1752055011328","oi_day_high":2202550.0,"oi_day_low":2178050.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":58.5,"high":59.85,"low":57.35,"close":59.2},"depth":{"buy":[{"quantity":375,"price":57.9,"orders":1},{"quantity":375,"price":57.85,"orders":1},{"quantity":375,"price":57.05,"orders":1},{"quantity":375,"price":54.75,"orders":1},{"quantity":1125,"price":54.7,"orders":2}],"sell":[{"quantity":750,"price":60.15,"orders":2},{"quantity":375,"price":60.2,"orders":1},{"quantity":375,"price":60.25,"orders":1},{"quantity":375,"price":60.6,"orders":1},{"quantity":2625,"price":62.1,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":59.2,"volume":3000,"average_price":58.51,"oi":68625.0,"net_change":0.05,"total_buy_quantity":33750.0,"total_sell_quantity":36375.0,"lower_circuit_limit":11.35,"upper_circuit_limit":106.95,"last_trade_time":"1752055100395","oi_day_high":69000.0,"oi_day_low":67500.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":295.0,"high":323.7,"low":266.2,"close":276.5},"depth":{"buy":[{"quantity":300,"price":276.0,"orders":2},{"quantity":150,"price":274.2,"orders":1},{"quantity":150,"price":273.05,"orders":1},{"quantity":150,"price":273.0,"orders":1},{"quantity":150,"price":272.9,"orders":1}],"sell":[{"quantity":150,"price":276.45,"orders":1},{"quantity":150,"price":276.5,"orders":1},{"quantity":150,"price":277.2,"orders":1},{"quantity":150,"price":277.7,"orders":1},{"quantity":150,"price":279.4,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":276.5,"volume":27450,"average_price":299.25,"oi":294750.0,"net_change":-1.55,"total_buy_quantity":20100.0,"total_sell_quantity":23250.0,"lower_circuit_limit":40.8,"upper_circuit_limit":515.3,"last_trade_time":"1752055190411","oi_day_high":298800.0,"oi_day_low":291150.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":93.75,"high":138.15,"low":84.4,"close":120.0},"depth":{"buy":[{"quantity":175,"price":115.8,"orders":1},{"quantity":175,"price":115.75,"orders":1},{"quantity":175,"price":115.7,"orders":1},{"quantity":175,"price":115.65,"orders":1},{"quantity":175,"price":114.2,"orders":1}],"sell":[{"quantity":175,"price":122.85,"orders":1},{"quantity":175,"price":122.9,"orders":1},{"quantity":175,"price":123.25,"orders":1},{"quantity":175,"price":123.35,"orders":1},{"quantity":175,"price":123.55,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":120.0,"volume":17500,"average_price":121.93,"oi":14525.0,"net_change":10.5,"total_buy_quantity":16100.0,"total_sell_quantity":16275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":219.3,"last_trade_time":"1752054806856","oi_day_high":17150.0,"oi_day_low":14525.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":17.1,"high":18.7,"low":13.05,"close":16.85},"depth":{"buy":[{"quantity":2400,"price":16.5,"orders":2},{"quantity":1200,"price":16.4,"orders":1},{"quantity":1200,"price":16.35,"orders":1},{"quantity":1200,"price":16.3,"orders":1},{"quantity":2400,"price":16.05,"orders":2}],"sell":[{"quantity":1200,"price":16.85,"orders":1},{"quantity":1200,"price":16.9,"orders":1},{"quantity":1200,"price":17.0,"orders":1},{"quantity":1200,"price":17.05,"orders":1},{"quantity":2400,"price":17.1,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":16.85,"volume":1492800,"average_price":15.54,"oi":596400.0,"net_change":-0.2,"total_buy_quantity":555600.0,"total_sell_quantity":231600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1752055196942","oi_day_high":734400.0,"oi_day_low":591600.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.65,"high":0.7,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":5940100,"price":0.5,"orders":55},{"quantity":9050100,"price":0.45,"orders":29},{"quantity":7743900,"price":0.4,"orders":22},{"quantity":5877900,"price":0.35,"orders":16},{"quantity":6531000,"price":0.3,"orders":17}],"sell":[{"quantity":2208100,"price":0.55,"orders":14},{"quantity":1990400,"price":0.6,"orders":18},{"quantity":3078900,"price":0.65,"orders":17},{"quantity":1244000,"price":0.7,"orders":24},{"quantity":1368400,"price":0.75,"orders":19}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.5,"volume":32655000,"average_price":0.56,"oi":5.52025E7,"net_change":-0.15,"total_buy_quantity":5.04131E7,"total_sell_quantity":1.4617E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1752055199947","oi_day_high":5.52025E7,"oi_day_low":5.14083E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":36.05,"high":36.05,"low":26.0,"close":26.0},"depth":{"buy":[{"quantity":700,"price":26.0,"orders":2},{"quantity":350,"price":25.95,"orders":1},{"quantity":350,"price":25.9,"orders":1},{"quantity":350,"price":25.85,"orders":1},{"quantity":700,"price":25.8,"orders":2}],"sell":[{"quantity":700,"price":26.6,"orders":2},{"quantity":700,"price":26.7,"orders":2},{"quantity":350,"price":26.75,"orders":1},{"quantity":350,"price":26.8,"orders":1},{"quantity":3500,"price":26.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":26.0,"volume":1644650,"average_price":29.65,"oi":911050.0,"net_change":-12.0,"total_buy_quantity":289450.0,"total_sell_quantity":132300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.35,"last_trade_time":"1752055194494","oi_day_high":911050.0,"oi_day_low":768950.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":31.0,"high":31.0,"low":21.2,"close":28.2},"depth":{"buy":[{"quantity":625,"price":28.2,"orders":1},{"quantity":625,"price":28.15,"orders":1},{"quantity":1250,"price":28.1,"orders":2},{"quantity":625,"price":28.05,"orders":1},{"quantity":1250,"price":27.9,"orders":2}],"sell":[{"quantity":625,"price":28.65,"orders":1},{"quantity":1250,"price":28.7,"orders":2},{"quantity":625,"price":28.75,"orders":1},{"quantity":1250,"price":29.1,"orders":2},{"quantity":625,"price":29.2,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":28.2,"volume":727500,"average_price":26.5,"oi":508125.0,"net_change":-2.9,"total_buy_quantity":172500.0,"total_sell_quantity":116250.0,"lower_circuit_limit":0.2,"upper_circuit_limit":62.0,"last_trade_time":"1752055141275","oi_day_high":553125.0,"oi_day_low":504375.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":24.9,"high":30.45,"low":22.4,"close":23.3},"depth":{"buy":[{"quantity":750,"price":23.15,"orders":2},{"quantity":1125,"price":23.1,"orders":3},{"quantity":375,"price":23.05,"orders":1},{"quantity":750,"price":22.25,"orders":2},{"quantity":375,"price":22.05,"orders":1}],"sell":[{"quantity":375,"price":23.5,"orders":1},{"quantity":750,"price":23.55,"orders":2},{"quantity":375,"price":23.6,"orders":1},{"quantity":375,"price":23.85,"orders":1},{"quantity":1875,"price":23.9,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":23.3,"volume":371625,"average_price":26.12,"oi":392250.0,"net_change":-2.0,"total_buy_quantity":253500.0,"total_sell_quantity":132000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.25,"last_trade_time":"1752055160033","oi_day_high":399000.0,"oi_day_low":375375.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":1.75,"high":1.75,"low":1.7,"close":1.7},"depth":{"buy":[{"quantity":6350,"price":1.3,"orders":1},{"quantity":6350,"price":1.1,"orders":1},{"quantity":6350,"price":1.05,"orders":1},{"quantity":3175,"price":1.0,"orders":1},{"quantity":6350,"price":0.7,"orders":1}],"sell":[{"quantity":3175,"price":1.7,"orders":1},{"quantity":3175,"price":1.9,"orders":1},{"quantity":3175,"price":2.7,"orders":1},{"quantity":9525,"price":3.0,"orders":1},{"quantity":3175,"price":3.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":1.7,"volume":38100,"average_price":1.7,"oi":444500.0,"net_change":-0.75,"total_buy_quantity":98425.0,"total_sell_quantity":47625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1752052661287","oi_day_high":479425.0,"oi_day_low":444500.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":27.4,"high":29.45,"low":21.0,"close":22.1},"depth":{"buy":[{"quantity":500,"price":22.7,"orders":1},{"quantity":500,"price":22.65,"orders":1},{"quantity":500,"price":22.6,"orders":1},{"quantity":5000,"price":22.1,"orders":1},{"quantity":1000,"price":22.05,"orders":2}],"sell":[{"quantity":1000,"price":23.35,"orders":2},{"quantity":500,"price":23.55,"orders":1},{"quantity":1000,"price":23.6,"orders":2},{"quantity":1000,"price":23.7,"orders":2},{"quantity":500,"price":23.8,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":22.1,"volume":274000,"average_price":23.47,"oi":349000.0,"net_change":-6.0,"total_buy_quantity":192000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.85,"upper_circuit_limit":55.35,"last_trade_time":"1752055198406","oi_day_high":358000.0,"oi_day_low":340000.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":22.55,"high":24.55,"low":21.3,"close":22.45},"depth":{"buy":[{"quantity":1000,"price":21.65,"orders":1},{"quantity":2000,"price":21.6,"orders":2},{"quantity":1000,"price":21.55,"orders":1},{"quantity":4000,"price":20.75,"orders":3},{"quantity":12000,"price":20.35,"orders":3}],"sell":[{"quantity":2000,"price":22.2,"orders":2},{"quantity":2000,"price":22.25,"orders":2},{"quantity":1000,"price":22.45,"orders":1},{"quantity":1000,"price":22.65,"orders":1},{"quantity":1000,"price":22.75,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":22.45,"volume":27000,"average_price":22.94,"oi":485000.0,"net_change":-0.1,"total_buy_quantity":131000.0,"total_sell_quantity":124000.0,"lower_circuit_limit":2.15,"upper_circuit_limit":42.95,"last_trade_time":"1752051886419","oi_day_high":486000.0,"oi_day_low":482000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":47.0,"high":55.4,"low":39.05,"close":55.0},"depth":{"buy":[{"quantity":325,"price":54.05,"orders":1},{"quantity":325,"price":54.0,"orders":1},{"quantity":325,"price":53.65,"orders":1},{"quantity":325,"price":53.6,"orders":1},{"quantity":650,"price":51.15,"orders":1}],"sell":[{"quantity":2275,"price":55.0,"orders":1},{"quantity":325,"price":55.5,"orders":1},{"quantity":325,"price":55.55,"orders":1},{"quantity":325,"price":55.65,"orders":1},{"quantity":325,"price":55.7,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":55.0,"volume":57850,"average_price":47.34,"oi":99775.0,"net_change":10.25,"total_buy_quantity":62725.0,"total_sell_quantity":55900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.0,"last_trade_time":"1752055194687","oi_day_high":99775.0,"oi_day_low":91000.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":258.35,"high":263.45,"low":240.65,"close":258.8},"depth":{"buy":[{"quantity":175,"price":260.25,"orders":1},{"quantity":350,"price":259.5,"orders":1},{"quantity":175,"price":258.8,"orders":1},{"quantity":350,"price":254.9,"orders":1},{"quantity":700,"price":248.15,"orders":1}],"sell":[{"quantity":525,"price":265.3,"orders":3},{"quantity":525,"price":265.35,"orders":1},{"quantity":175,"price":265.4,"orders":1},{"quantity":175,"price":265.7,"orders":1},{"quantity":175,"price":266.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":258.8,"volume":17325,"average_price":251.97,"oi":187075.0,"net_change":6.75,"total_buy_quantity":16975.0,"total_sell_quantity":15575.0,"lower_circuit_limit":126.65,"upper_circuit_limit":377.45,"last_trade_time":"1752054927833","oi_day_high":187075.0,"oi_day_low":182700.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":110.2,"high":144.85,"low":103.2,"close":136.0},"depth":{"buy":[{"quantity":150,"price":135.65,"orders":1},{"quantity":150,"price":135.5,"orders":1},{"quantity":150,"price":134.4,"orders":1},{"quantity":150,"price":134.35,"orders":1},{"quantity":150,"price":134.3,"orders":1}],"sell":[{"quantity":150,"price":137.35,"orders":1},{"quantity":150,"price":137.4,"orders":1},{"quantity":150,"price":137.65,"orders":1},{"quantity":150,"price":137.95,"orders":1},{"quantity":450,"price":138.0,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":136.0,"volume":400800,"average_price":127.36,"oi":158700.0,"net_change":28.0,"total_buy_quantity":30300.0,"total_sell_quantity":43050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":249.75,"last_trade_time":"1752055190498","oi_day_high":203400.0,"oi_day_low":158700.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":130.0,"high":130.0,"low":124.0,"close":124.0},"depth":{"buy":[{"quantity":300,"price":120.45,"orders":1},{"quantity":300,"price":120.4,"orders":1},{"quantity":2100,"price":115.5,"orders":2},{"quantity":1500,"price":114.85,"orders":1},{"quantity":3000,"price":112.65,"orders":1}],"sell":[{"quantity":300,"price":129.4,"orders":1},{"quantity":300,"price":129.45,"orders":1},{"quantity":1200,"price":129.55,"orders":1},{"quantity":900,"price":129.7,"orders":1},{"quantity":3000,"price":134.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":124.0,"volume":1200,"average_price":127.0,"oi":59100.0,"net_change":17.3,"total_buy_quantity":24600.0,"total_sell_quantity":27900.0,"lower_circuit_limit":29.35,"upper_circuit_limit":184.05,"last_trade_time":"1752051078167","oi_day_high":59400.0,"oi_day_low":59100.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":11.8,"high":12.6,"low":10.4,"close":11.05},"depth":{"buy":[{"quantity":1400,"price":10.55,"orders":1},{"quantity":1400,"price":10.5,"orders":1},{"quantity":1400,"price":10.25,"orders":1},{"quantity":11200,"price":10.15,"orders":1},{"quantity":4200,"price":9.5,"orders":2}],"sell":[{"quantity":2800,"price":10.9,"orders":2},{"quantity":1400,"price":10.95,"orders":1},{"quantity":1400,"price":11.15,"orders":1},{"quantity":1400,"price":11.2,"orders":1},{"quantity":1400,"price":11.25,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":11.05,"volume":214200,"average_price":11.35,"oi":554400.0,"net_change":-1.2,"total_buy_quantity":231000.0,"total_sell_quantity":170800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1752055096001","oi_day_high":578200.0,"oi_day_low":550200.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":5.0,"high":5.25,"low":4.2,"close":4.55},"depth":{"buy":[{"quantity":9675,"price":4.55,"orders":3},{"quantity":9675,"price":4.5,"orders":3},{"quantity":6450,"price":4.45,"orders":2},{"quantity":6450,"price":4.4,"orders":2},{"quantity":25800,"price":4.35,"orders":2}],"sell":[{"quantity":3225,"price":4.65,"orders":1},{"quantity":6450,"price":4.7,"orders":2},{"quantity":6450,"price":4.75,"orders":2},{"quantity":12900,"price":4.8,"orders":4},{"quantity":32250,"price":4.85,"orders":4}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":4.55,"volume":570825,"average_price":4.61,"oi":1809225.0,"net_change":-0.35,"total_buy_quantity":728850.0,"total_sell_quantity":780450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1752055146063","oi_day_high":1912425.0,"oi_day_low":1802775.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":7.8,"high":10.1,"low":6.2,"close":9.05},"depth":{"buy":[{"quantity":2100,"price":8.65,"orders":2},{"quantity":2100,"price":8.6,"orders":2},{"quantity":2100,"price":8.55,"orders":2},{"quantity":8400,"price":8.5,"orders":1},{"quantity":2100,"price":8.05,"orders":2}],"sell":[{"quantity":1050,"price":9.05,"orders":1},{"quantity":2100,"price":9.1,"orders":2},{"quantity":1050,"price":9.2,"orders":1},{"quantity":3150,"price":9.25,"orders":3},{"quantity":2100,"price":9.3,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":9.05,"volume":1470000,"average_price":7.54,"oi":865200.0,"net_change":-1.0,"total_buy_quantity":227850.0,"total_sell_quantity":266700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1752055157018","oi_day_high":960750.0,"oi_day_low":633150.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":23.35,"high":26.45,"low":22.4,"close":23.6},"depth":{"buy":[{"quantity":800,"price":23.45,"orders":1},{"quantity":1600,"price":23.4,"orders":2},{"quantity":800,"price":23.35,"orders":1},{"quantity":1600,"price":23.3,"orders":2},{"quantity":800,"price":23.25,"orders":1}],"sell":[{"quantity":800,"price":23.6,"orders":1},{"quantity":800,"price":23.95,"orders":1},{"quantity":800,"price":24.0,"orders":1},{"quantity":800,"price":24.05,"orders":1},{"quantity":2400,"price":24.1,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":23.6,"volume":353600,"average_price":24.32,"oi":577600.0,"net_change":0.7,"total_buy_quantity":59200.0,"total_sell_quantity":151200.0,"lower_circuit_limit":2.9,"upper_circuit_limit":42.9,"last_trade_time":"1752055172778","oi_day_high":604800.0,"oi_day_low":564800.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":1857.95,"high":1857.95,"low":1857.95,"close":1857.95},"depth":{"buy":[{"quantity":25,"price":3065.45,"orders":1},{"quantity":100,"price":3065.15,"orders":1},{"quantity":125,"price":3057.35,"orders":1},{"quantity":250,"price":3002.1,"orders":1},{"quantity":50,"price":2987.5,"orders":2}],"sell":[{"quantity":150,"price":3451.7,"orders":2},{"quantity":25,"price":3451.75,"orders":1},{"quantity":100,"price":3455.25,"orders":1},{"quantity":250,"price":3497.75,"orders":1},{"quantity":125,"price":3602.8,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":1857.95,"volume":0,"average_price":0.0,"oi":225.0,"net_change":0.0,"total_buy_quantity":1750.0,"total_sell_quantity":1100.0,"lower_circuit_limit":1961.75,"upper_circuit_limit":4965.25,"last_trade_time":"1751524324000","oi_day_high":350.0,"oi_day_low":225.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":18.55,"high":19.65,"low":13.95,"close":14.65},"depth":{"buy":[{"quantity":4400,"price":14.65,"orders":2},{"quantity":2200,"price":14.5,"orders":2},{"quantity":2200,"price":14.45,"orders":2},{"quantity":13200,"price":14.4,"orders":3},{"quantity":1100,"price":14.35,"orders":1}],"sell":[{"quantity":1100,"price":14.9,"orders":1},{"quantity":5500,"price":14.95,"orders":4},{"quantity":3300,"price":15.0,"orders":3},{"quantity":2200,"price":15.15,"orders":2},{"quantity":1100,"price":15.2,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":14.65,"volume":1492700,"average_price":15.73,"oi":1554300.0,"net_change":-4.05,"total_buy_quantity":377300.0,"total_sell_quantity":323400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1752055194749","oi_day_high":1568600.0,"oi_day_low":1444300.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":28.5,"high":48.45,"low":25.0,"close":36.85},"depth":{"buy":[{"quantity":950,"price":35.75,"orders":2},{"quantity":950,"price":35.7,"orders":2},{"quantity":1425,"price":35.65,"orders":3},{"quantity":1425,"price":35.6,"orders":2},{"quantity":950,"price":35.55,"orders":2}],"sell":[{"quantity":950,"price":36.3,"orders":1},{"quantity":475,"price":36.4,"orders":1},{"quantity":950,"price":36.45,"orders":2},{"quantity":475,"price":36.6,"orders":1},{"quantity":475,"price":36.65,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":36.85,"volume":1125275,"average_price":33.02,"oi":583300.0,"net_change":8.5,"total_buy_quantity":260300.0,"total_sell_quantity":107825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.85,"last_trade_time":"1752055199842","oi_day_high":639825.0,"oi_day_low":583300.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":6.6,"high":7.05,"low":4.95,"close":5.3},"depth":{"buy":[{"quantity":4800,"price":5.25,"orders":3},{"quantity":19200,"price":5.2,"orders":10},{"quantity":14400,"price":5.15,"orders":7},{"quantity":16000,"price":5.1,"orders":8},{"quantity":19200,"price":5.05,"orders":6}],"sell":[{"quantity":12800,"price":5.35,"orders":8},{"quantity":17600,"price":5.4,"orders":10},{"quantity":12800,"price":5.45,"orders":6},{"quantity":19200,"price":5.5,"orders":8},{"quantity":20800,"price":5.55,"orders":5}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":5.3,"volume":3467200,"average_price":5.54,"oi":5795200.0,"net_change":-1.2,"total_buy_quantity":548800.0,"total_sell_quantity":475200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1752055161150","oi_day_high":5795200.0,"oi_day_low":5400000.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":7.3,"high":8.2,"low":6.65,"close":7.3},"depth":{"buy":[{"quantity":5250,"price":7.25,"orders":5},{"quantity":15000,"price":7.2,"orders":8},{"quantity":4500,"price":7.15,"orders":4},{"quantity":21000,"price":7.1,"orders":6},{"quantity":6000,"price":7.05,"orders":4}],"sell":[{"quantity":13500,"price":7.3,"orders":1},{"quantity":3750,"price":7.35,"orders":4},{"quantity":5250,"price":7.4,"orders":7},{"quantity":10500,"price":7.45,"orders":12},{"quantity":6000,"price":7.5,"orders":5}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":7.3,"volume":3958500,"average_price":7.23,"oi":5553000.0,"net_change":0.05,"total_buy_quantity":511500.0,"total_sell_quantity":375000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1752055196300","oi_day_high":5753250.0,"oi_day_low":5386500.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":290.0,"high":306.25,"low":228.55,"close":235.75},"depth":{"buy":[{"quantity":75,"price":220.65,"orders":1},{"quantity":75,"price":220.6,"orders":1},{"quantity":75,"price":220.55,"orders":1},{"quantity":75,"price":220.05,"orders":1},{"quantity":1350,"price":210.05,"orders":3}],"sell":[{"quantity":75,"price":250.05,"orders":1},{"quantity":75,"price":250.1,"orders":1},{"quantity":75,"price":250.15,"orders":1},{"quantity":75,"price":259.95,"orders":1},{"quantity":75,"price":269.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":235.75,"volume":7800,"average_price":262.7,"oi":15675.0,"net_change":-17.5,"total_buy_quantity":13875.0,"total_sell_quantity":6075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":684.65,"last_trade_time":"1752055021495","oi_day_high":16050.0,"oi_day_low":15525.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":15.15,"high":16.25,"low":12.8,"close":14.6},"depth":{"buy":[{"quantity":950,"price":14.55,"orders":1},{"quantity":1900,"price":14.5,"orders":2},{"quantity":950,"price":14.3,"orders":1},{"quantity":2850,"price":14.25,"orders":3},{"quantity":950,"price":14.15,"orders":1}],"sell":[{"quantity":950,"price":14.6,"orders":1},{"quantity":950,"price":14.8,"orders":1},{"quantity":950,"price":14.9,"orders":1},{"quantity":1900,"price":14.95,"orders":2},{"quantity":39900,"price":15.0,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":14.6,"volume":801800,"average_price":14.48,"oi":855950.0,"net_change":-0.25,"total_buy_quantity":191900.0,"total_sell_quantity":307800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1752055199616","oi_day_high":876850.0,"oi_day_low":776150.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":8.0,"high":8.0,"low":3.8,"close":3.85},"depth":{"buy":[{"quantity":6250,"price":3.8,"orders":2},{"quantity":6250,"price":3.75,"orders":2},{"quantity":6250,"price":3.7,"orders":2},{"quantity":6250,"price":3.65,"orders":2},{"quantity":15625,"price":3.6,"orders":2}],"sell":[{"quantity":12500,"price":3.95,"orders":4},{"quantity":9375,"price":4.0,"orders":3},{"quantity":6250,"price":4.05,"orders":2},{"quantity":9375,"price":4.1,"orders":2},{"quantity":21875,"price":4.15,"orders":4}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":3.85,"volume":793750,"average_price":4.97,"oi":275000.0,"net_change":-4.8,"total_buy_quantity":553125.0,"total_sell_quantity":681250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1752055177706","oi_day_high":275000.0,"oi_day_low":146875.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":16.0,"high":16.0,"low":9.0,"close":10.35},"depth":{"buy":[{"quantity":450,"price":10.6,"orders":2},{"quantity":675,"price":10.45,"orders":3},{"quantity":450,"price":10.35,"orders":2},{"quantity":450,"price":10.3,"orders":2},{"quantity":225,"price":10.1,"orders":1}],"sell":[{"quantity":225,"price":11.3,"orders":1},{"quantity":225,"price":11.35,"orders":1},{"quantity":675,"price":11.4,"orders":3},{"quantity":225,"price":11.45,"orders":1},{"quantity":225,"price":11.55,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":10.35,"volume":278100,"average_price":11.0,"oi":92700.0,"net_change":-6.0,"total_buy_quantity":94500.0,"total_sell_quantity":45675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.5,"last_trade_time":"1752055197504","oi_day_high":97875.0,"oi_day_low":81900.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":23.1,"high":27.4,"low":17.55,"close":17.95},"depth":{"buy":[{"quantity":775,"price":16.75,"orders":1},{"quantity":775,"price":16.7,"orders":1},{"quantity":1550,"price":16.05,"orders":2},{"quantity":775,"price":16.0,"orders":1},{"quantity":775,"price":15.45,"orders":1}],"sell":[{"quantity":775,"price":17.7,"orders":1},{"quantity":775,"price":17.95,"orders":1},{"quantity":775,"price":18.1,"orders":1},{"quantity":775,"price":18.25,"orders":1},{"quantity":1550,"price":19.8,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":17.95,"volume":99200,"average_price":22.14,"oi":62000.0,"net_change":-5.4,"total_buy_quantity":159650.0,"total_sell_quantity":98425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.1,"last_trade_time":"1752055192971","oi_day_high":62000.0,"oi_day_low":48825.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":174.7,"high":187.0,"low":162.1,"close":173.85},"depth":{"buy":[{"quantity":200,"price":170.8,"orders":1},{"quantity":1600,"price":162.75,"orders":3},{"quantity":2200,"price":158.25,"orders":2},{"quantity":1200,"price":157.15,"orders":2},{"quantity":2000,"price":156.05,"orders":1}],"sell":[{"quantity":1800,"price":183.7,"orders":4},{"quantity":200,"price":183.75,"orders":1},{"quantity":1000,"price":183.8,"orders":2},{"quantity":600,"price":187.45,"orders":1},{"quantity":2000,"price":193.05,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":173.85,"volume":8000,"average_price":172.25,"oi":35200.0,"net_change":-4.65,"total_buy_quantity":20400.0,"total_sell_quantity":20200.0,"lower_circuit_limit":51.1,"upper_circuit_limit":305.9,"last_trade_time":"1752054692755","oi_day_high":36000.0,"oi_day_low":34400.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":165.0,"high":208.5,"low":162.95,"close":182.45},"depth":{"buy":[{"quantity":200,"price":175.15,"orders":1},{"quantity":200,"price":175.1,"orders":1},{"quantity":200,"price":175.05,"orders":1},{"quantity":200,"price":174.9,"orders":1},{"quantity":200,"price":174.8,"orders":1}],"sell":[{"quantity":400,"price":182.75,"orders":2},{"quantity":200,"price":182.8,"orders":1},{"quantity":200,"price":182.85,"orders":1},{"quantity":200,"price":182.9,"orders":1},{"quantity":200,"price":184.1,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":182.45,"volume":7200,"average_price":186.42,"oi":27000.0,"net_change":26.45,"total_buy_quantity":18800.0,"total_sell_quantity":32000.0,"lower_circuit_limit":9.4,"upper_circuit_limit":302.6,"last_trade_time":"1752053027711","oi_day_high":28400.0,"oi_day_low":26800.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":28.6,"high":43.8,"low":28.0,"close":40.5},"depth":{"buy":[{"quantity":1850,"price":39.95,"orders":2},{"quantity":4625,"price":37.9,"orders":1},{"quantity":3700,"price":37.6,"orders":1},{"quantity":925,"price":36.5,"orders":1},{"quantity":9250,"price":36.45,"orders":1}],"sell":[{"quantity":925,"price":40.6,"orders":1},{"quantity":925,"price":40.65,"orders":1},{"quantity":925,"price":40.95,"orders":1},{"quantity":925,"price":41.0,"orders":1},{"quantity":925,"price":42.25,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":40.5,"volume":202575,"average_price":37.53,"oi":197025.0,"net_change":10.7,"total_buy_quantity":92500.0,"total_sell_quantity":40700.0,"lower_circuit_limit":9.1,"upper_circuit_limit":50.5,"last_trade_time":"1752054241599","oi_day_high":259000.0,"oi_day_low":196100.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":5.7,"high":9.35,"low":5.55,"close":7.5},"depth":{"buy":[{"quantity":10500,"price":7.5,"orders":4},{"quantity":7875,"price":7.45,"orders":3},{"quantity":5250,"price":7.4,"orders":2},{"quantity":5250,"price":7.35,"orders":2},{"quantity":18375,"price":7.3,"orders":5}],"sell":[{"quantity":2625,"price":7.6,"orders":1},{"quantity":13125,"price":7.65,"orders":5},{"quantity":2625,"price":7.7,"orders":1},{"quantity":5250,"price":7.75,"orders":2},{"quantity":10500,"price":7.8,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":7.5,"volume":6315750,"average_price":7.99,"oi":3021375.0,"net_change":1.7,"total_buy_quantity":606375.0,"total_sell_quantity":987000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1752055183453","oi_day_high":3173625.0,"oi_day_low":2832375.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":8.0,"high":8.1,"low":6.25,"close":6.8},"depth":{"buy":[{"quantity":6000,"price":7.0,"orders":1},{"quantity":3000,"price":6.85,"orders":1},{"quantity":6000,"price":6.8,"orders":2},{"quantity":9000,"price":6.75,"orders":3},{"quantity":9000,"price":6.7,"orders":2}],"sell":[{"quantity":3000,"price":7.1,"orders":1},{"quantity":9000,"price":7.15,"orders":3},{"quantity":6000,"price":7.2,"orders":2},{"quantity":9000,"price":7.25,"orders":3},{"quantity":21000,"price":7.3,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":6.8,"volume":1956000,"average_price":7.2,"oi":1167000.0,"net_change":-2.65,"total_buy_quantity":546000.0,"total_sell_quantity":606000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1752055180836","oi_day_high":1278000.0,"oi_day_low":951000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":5.7,"high":6.0,"low":4.15,"close":5.75},"depth":{"buy":[{"quantity":5000,"price":5.65,"orders":2},{"quantity":5000,"price":5.6,"orders":2},{"quantity":5000,"price":5.55,"orders":2},{"quantity":7500,"price":5.5,"orders":3},{"quantity":5000,"price":5.45,"orders":2}],"sell":[{"quantity":5000,"price":5.85,"orders":2},{"quantity":7500,"price":5.9,"orders":3},{"quantity":5000,"price":5.95,"orders":2},{"quantity":15000,"price":6.0,"orders":5},{"quantity":2500,"price":6.05,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":5.75,"volume":505000,"average_price":4.78,"oi":450000.0,"net_change":0.0,"total_buy_quantity":595000.0,"total_sell_quantity":412500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1752055147792","oi_day_high":452500.0,"oi_day_low":380000.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":11.0,"high":11.5,"low":8.95,"close":9.75},"depth":{"buy":[{"quantity":2400,"price":9.75,"orders":3},{"quantity":6400,"price":9.7,"orders":7},{"quantity":4000,"price":9.65,"orders":4},{"quantity":1600,"price":9.6,"orders":1},{"quantity":1600,"price":9.55,"orders":1}],"sell":[{"quantity":4000,"price":9.85,"orders":4},{"quantity":8800,"price":9.9,"orders":10},{"quantity":8800,"price":9.95,"orders":9},{"quantity":8000,"price":10.0,"orders":8},{"quantity":2400,"price":10.05,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":9.75,"volume":2088000,"average_price":9.97,"oi":3606400.0,"net_change":0.1,"total_buy_quantity":516800.0,"total_sell_quantity":320800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1752055198359","oi_day_high":3688000.0,"oi_day_low":3577600.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":48.0,"high":57.7,"low":46.5,"close":50.6},"depth":{"buy":[{"quantity":750,"price":49.95,"orders":1},{"quantity":750,"price":49.9,"orders":1},{"quantity":750,"price":49.85,"orders":1},{"quantity":750,"price":49.3,"orders":1},{"quantity":1500,"price":49.2,"orders":2}],"sell":[{"quantity":750,"price":52.4,"orders":1},{"quantity":750,"price":52.45,"orders":1},{"quantity":750,"price":52.55,"orders":1},{"quantity":750,"price":52.6,"orders":1},{"quantity":750,"price":52.7,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":50.6,"volume":61500,"average_price":54.08,"oi":90750.0,"net_change":-1.05,"total_buy_quantity":54000.0,"total_sell_quantity":60750.0,"lower_circuit_limit":2.4,"upper_circuit_limit":100.9,"last_trade_time":"1752055112005","oi_day_high":94500.0,"oi_day_low":84750.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":214.2,"high":222.9,"low":167.65,"close":172.25},"depth":{"buy":[{"quantity":125,"price":169.45,"orders":1},{"quantity":250,"price":169.4,"orders":2},{"quantity":125,"price":168.95,"orders":1},{"quantity":125,"price":168.9,"orders":1},{"quantity":125,"price":168.15,"orders":1}],"sell":[{"quantity":250,"price":172.5,"orders":2},{"quantity":125,"price":173.3,"orders":1},{"quantity":250,"price":173.35,"orders":2},{"quantity":250,"price":173.4,"orders":2},{"quantity":125,"price":174.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":172.25,"volume":155250,"average_price":194.55,"oi":141000.0,"net_change":-30.7,"total_buy_quantity":36250.0,"total_sell_quantity":25375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":485.0,"last_trade_time":"1752055190494","oi_day_high":141750.0,"oi_day_low":126375.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":19.9,"high":20.85,"low":16.35,"close":17.5},"depth":{"buy":[{"quantity":2850,"price":17.35,"orders":1},{"quantity":5700,"price":17.3,"orders":2},{"quantity":2850,"price":17.25,"orders":1},{"quantity":2850,"price":17.15,"orders":1},{"quantity":2850,"price":17.1,"orders":1}],"sell":[{"quantity":2850,"price":17.45,"orders":1},{"quantity":5700,"price":17.5,"orders":2},{"quantity":5700,"price":17.55,"orders":2},{"quantity":2850,"price":17.6,"orders":1},{"quantity":5700,"price":17.7,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":17.5,"volume":1365150,"average_price":18.34,"oi":2599200.0,"net_change":-2.5,"total_buy_quantity":310650.0,"total_sell_quantity":852150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1752055161254","oi_day_high":2607750.0,"oi_day_low":2359800.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":1.75,"high":2.35,"low":1.75,"close":2.25},"depth":{"buy":[{"quantity":58375,"price":2.15,"orders":5},{"quantity":23350,"price":2.1,"orders":2},{"quantity":291875,"price":2.05,"orders":7},{"quantity":11675,"price":2.0,"orders":1},{"quantity":23350,"price":1.95,"orders":2}],"sell":[{"quantity":58375,"price":2.25,"orders":4},{"quantity":105075,"price":2.3,"orders":4},{"quantity":70050,"price":2.35,"orders":4},{"quantity":58375,"price":2.4,"orders":2},{"quantity":11675,"price":2.45,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":2.25,"volume":677150,"average_price":2.08,"oi":3467475.0,"net_change":0.6,"total_buy_quantity":1015725.0,"total_sell_quantity":992375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1752053022668","oi_day_high":3560875.0,"oi_day_low":3420775.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":3.35,"high":3.4,"low":1.7,"close":2.3},"depth":{"buy":[{"quantity":2500,"price":2.25,"orders":1},{"quantity":2500,"price":2.2,"orders":1},{"quantity":5000,"price":2.15,"orders":2},{"quantity":5000,"price":2.1,"orders":2},{"quantity":10000,"price":2.0,"orders":4}],"sell":[{"quantity":2500,"price":2.35,"orders":1},{"quantity":7500,"price":2.4,"orders":3},{"quantity":5000,"price":2.45,"orders":2},{"quantity":7500,"price":2.5,"orders":3},{"quantity":10000,"price":2.55,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":2.3,"volume":1182500,"average_price":2.1,"oi":1282500.0,"net_change":-0.95,"total_buy_quantity":327500.0,"total_sell_quantity":330000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1752055175954","oi_day_high":1290000.0,"oi_day_low":1162500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":38.35,"high":48.0,"low":35.5,"close":46.35},"depth":{"buy":[{"quantity":375,"price":44.9,"orders":1},{"quantity":375,"price":44.85,"orders":1},{"quantity":375,"price":44.75,"orders":1},{"quantity":375,"price":44.65,"orders":1},{"quantity":375,"price":44.6,"orders":1}],"sell":[{"quantity":750,"price":45.85,"orders":2},{"quantity":375,"price":46.5,"orders":1},{"quantity":375,"price":46.65,"orders":1},{"quantity":375,"price":46.95,"orders":1},{"quantity":375,"price":47.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":46.35,"volume":56250,"average_price":42.61,"oi":155625.0,"net_change":8.0,"total_buy_quantity":193875.0,"total_sell_quantity":53625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.7,"last_trade_time":"1752055129628","oi_day_high":158625.0,"oi_day_low":153000.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":40.0,"high":40.0,"low":26.35,"close":28.0},"depth":{"buy":[{"quantity":550,"price":27.55,"orders":2},{"quantity":275,"price":27.5,"orders":1},{"quantity":550,"price":27.4,"orders":2},{"quantity":825,"price":27.35,"orders":2},{"quantity":275,"price":27.3,"orders":1}],"sell":[{"quantity":275,"price":28.2,"orders":1},{"quantity":275,"price":28.25,"orders":1},{"quantity":275,"price":28.3,"orders":1},{"quantity":550,"price":28.4,"orders":2},{"quantity":825,"price":28.45,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":28.0,"volume":633875,"average_price":30.74,"oi":546700.0,"net_change":-19.5,"total_buy_quantity":188650.0,"total_sell_quantity":95150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.95,"last_trade_time":"1752055174335","oi_day_high":576400.0,"oi_day_low":511500.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":1.45,"high":1.6,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":26000,"price":1.1,"orders":3},{"quantity":26000,"price":1.05,"orders":4},{"quantity":110500,"price":1.0,"orders":10},{"quantity":26000,"price":0.95,"orders":3},{"quantity":13000,"price":0.9,"orders":2}],"sell":[{"quantity":32500,"price":1.2,"orders":5},{"quantity":78000,"price":1.25,"orders":4},{"quantity":13000,"price":1.3,"orders":2},{"quantity":6500,"price":1.35,"orders":1},{"quantity":13000,"price":1.4,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":1.15,"volume":1066000,"average_price":1.29,"oi":4498000.0,"net_change":-0.3,"total_buy_quantity":1196000.0,"total_sell_quantity":1020500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1752055192628","oi_day_high":4563000.0,"oi_day_low":4478500.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":89.95,"high":98.15,"low":71.95,"close":78.0},"depth":{"buy":[{"quantity":200,"price":77.6,"orders":1},{"quantity":200,"price":77.45,"orders":1},{"quantity":400,"price":77.4,"orders":1},{"quantity":600,"price":77.35,"orders":1},{"quantity":200,"price":77.2,"orders":1}],"sell":[{"quantity":400,"price":78.85,"orders":2},{"quantity":200,"price":78.9,"orders":1},{"quantity":400,"price":78.95,"orders":2},{"quantity":200,"price":79.0,"orders":1},{"quantity":200,"price":79.3,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":78.0,"volume":270400,"average_price":78.0,"oi":429400.0,"net_change":-12.3,"total_buy_quantity":44600.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.4,"last_trade_time":"1752055189743","oi_day_high":441800.0,"oi_day_low":418200.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":37.05,"high":39.45,"low":29.0,"close":37.85},"depth":{"buy":[{"quantity":600,"price":37.0,"orders":1},{"quantity":600,"price":36.95,"orders":1},{"quantity":1200,"price":36.9,"orders":2},{"quantity":600,"price":36.85,"orders":1},{"quantity":600,"price":36.75,"orders":1}],"sell":[{"quantity":600,"price":37.8,"orders":1},{"quantity":1200,"price":37.85,"orders":2},{"quantity":600,"price":37.9,"orders":1},{"quantity":600,"price":37.95,"orders":1},{"quantity":600,"price":38.1,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":37.85,"volume":414000,"average_price":34.55,"oi":831000.0,"net_change":-1.1,"total_buy_quantity":189600.0,"total_sell_quantity":96600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.1,"last_trade_time":"1752055190506","oi_day_high":835200.0,"oi_day_low":790200.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":158.85,"high":175.75,"low":155.75,"close":167.0},"depth":{"buy":[{"quantity":325,"price":167.2,"orders":1},{"quantity":325,"price":167.15,"orders":1},{"quantity":325,"price":161.5,"orders":1},{"quantity":2275,"price":161.45,"orders":2},{"quantity":1300,"price":160.9,"orders":1}],"sell":[{"quantity":650,"price":170.9,"orders":2},{"quantity":325,"price":170.95,"orders":1},{"quantity":1300,"price":171.0,"orders":1},{"quantity":325,"price":171.3,"orders":1},{"quantity":325,"price":175.5,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":167.0,"volume":20150,"average_price":166.31,"oi":107250.0,"net_change":10.85,"total_buy_quantity":34450.0,"total_sell_quantity":40300.0,"lower_circuit_limit":32.45,"upper_circuit_limit":279.85,"last_trade_time":"1752054898719","oi_day_high":114725.0,"oi_day_low":106925.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":7.2,"high":7.75,"low":6.0,"close":6.3},"depth":{"buy":[{"quantity":1325,"price":6.15,"orders":1},{"quantity":1325,"price":6.1,"orders":1},{"quantity":1325,"price":5.9,"orders":1},{"quantity":3975,"price":5.85,"orders":3},{"quantity":10600,"price":5.8,"orders":1}],"sell":[{"quantity":1325,"price":6.4,"orders":1},{"quantity":1325,"price":6.55,"orders":1},{"quantity":1325,"price":6.6,"orders":1},{"quantity":2650,"price":6.65,"orders":2},{"quantity":1325,"price":6.7,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":6.3,"volume":258375,"average_price":6.77,"oi":824150.0,"net_change":-1.7,"total_buy_quantity":270300.0,"total_sell_quantity":300775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1752055019127","oi_day_high":832100.0,"oi_day_low":804275.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":7.05,"high":7.05,"low":6.65,"close":6.65},"depth":{"buy":[{"quantity":16000,"price":6.4,"orders":2},{"quantity":8000,"price":6.35,"orders":1},{"quantity":16000,"price":6.3,"orders":2},{"quantity":8000,"price":6.15,"orders":1},{"quantity":32000,"price":6.05,"orders":1}],"sell":[{"quantity":16000,"price":6.55,"orders":2},{"quantity":40000,"price":6.6,"orders":5},{"quantity":32000,"price":6.85,"orders":1},{"quantity":80000,"price":6.95,"orders":1},{"quantity":40000,"price":7.2,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":6.65,"volume":32000,"average_price":6.76,"oi":1456000.0,"net_change":-0.45,"total_buy_quantity":688000.0,"total_sell_quantity":680000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1752050149352","oi_day_high":1456000.0,"oi_day_low":1440000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":6.95,"high":10.8,"low":6.6,"close":10.15},"depth":{"buy":[{"quantity":3200,"price":10.15,"orders":1},{"quantity":2400,"price":10.05,"orders":3},{"quantity":2400,"price":10.0,"orders":3},{"quantity":8800,"price":9.95,"orders":2},{"quantity":2400,"price":9.8,"orders":2}],"sell":[{"quantity":800,"price":10.3,"orders":1},{"quantity":800,"price":10.35,"orders":1},{"quantity":2400,"price":10.4,"orders":3},{"quantity":800,"price":10.45,"orders":1},{"quantity":16000,"price":10.5,"orders":4}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":10.15,"volume":732000,"average_price":9.23,"oi":821600.0,"net_change":3.35,"total_buy_quantity":326400.0,"total_sell_quantity":226400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1752055190136","oi_day_high":821600.0,"oi_day_low":708800.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":101.55,"high":101.55,"low":101.55,"close":101.55},"depth":{"buy":[{"quantity":1050,"price":97.95,"orders":1},{"quantity":350,"price":97.9,"orders":1},{"quantity":1750,"price":95.1,"orders":1},{"quantity":2450,"price":94.4,"orders":2},{"quantity":3500,"price":92.85,"orders":1}],"sell":[{"quantity":350,"price":110.3,"orders":1},{"quantity":3500,"price":110.35,"orders":1},{"quantity":2450,"price":111.15,"orders":2},{"quantity":1750,"price":115.85,"orders":1},{"quantity":4200,"price":121.0,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":101.55,"volume":0,"average_price":0.0,"oi":19250.0,"net_change":0.0,"total_buy_quantity":31500.0,"total_sell_quantity":26250.0,"lower_circuit_limit":31.9,"upper_circuit_limit":171.2,"last_trade_time":"1751959119000","oi_day_high":19250.0,"oi_day_low":19250.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":147.4,"high":147.4,"low":111.3,"close":111.3},"depth":{"buy":[{"quantity":25,"price":99.75,"orders":1},{"quantity":25,"price":99.7,"orders":1},{"quantity":100,"price":20.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":134.2,"orders":1},{"quantity":25,"price":134.25,"orders":1},{"quantity":100,"price":141.65,"orders":1},{"quantity":100,"price":141.95,"orders":1},{"quantity":25,"price":151.8,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":111.3,"volume":275,"average_price":121.21,"oi":600.0,"net_change":-44.7,"total_buy_quantity":150.0,"total_sell_quantity":950.0,"lower_circuit_limit":20.4,"upper_circuit_limit":291.6,"last_trade_time":"1752053260977","oi_day_high":600.0,"oi_day_low":450.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":99.05,"high":110.0,"low":75.65,"close":78.75},"depth":{"buy":[{"quantity":100,"price":78.7,"orders":2},{"quantity":50,"price":78.65,"orders":1},{"quantity":50,"price":78.55,"orders":1},{"quantity":100,"price":78.5,"orders":2},{"quantity":50,"price":78.45,"orders":1}],"sell":[{"quantity":150,"price":81.95,"orders":3},{"quantity":150,"price":82.0,"orders":3},{"quantity":100,"price":82.5,"orders":1},{"quantity":150,"price":83.4,"orders":2},{"quantity":50,"price":83.45,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":78.75,"volume":39700,"average_price":89.06,"oi":57400.0,"net_change":-19.5,"total_buy_quantity":12100.0,"total_sell_quantity":12350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":244.05,"last_trade_time":"1752055198591","oi_day_high":57400.0,"oi_day_low":50250.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":0.4,"high":0.5,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":111300,"price":0.4,"orders":7},{"quantity":742000,"price":0.35,"orders":10},{"quantity":992425,"price":0.3,"orders":11},{"quantity":908950,"price":0.25,"orders":8},{"quantity":936775,"price":0.2,"orders":9}],"sell":[{"quantity":250425,"price":0.45,"orders":11},{"quantity":278250,"price":0.5,"orders":13},{"quantity":250425,"price":0.55,"orders":6},{"quantity":324625,"price":0.6,"orders":5},{"quantity":343175,"price":0.65,"orders":4}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":0.4,"volume":593600,"average_price":0.43,"oi":6724375.0,"net_change":-0.05,"total_buy_quantity":5268200.0,"total_sell_quantity":2958725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1752055080779","oi_day_high":6891325.0,"oi_day_low":6724375.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":46.05,"high":50.95,"low":41.55,"close":46.25},"depth":{"buy":[{"quantity":1950,"price":44.6,"orders":3},{"quantity":650,"price":44.55,"orders":1},{"quantity":1300,"price":44.5,"orders":2},{"quantity":650,"price":44.45,"orders":1},{"quantity":650,"price":43.45,"orders":1}],"sell":[{"quantity":1300,"price":46.15,"orders":2},{"quantity":650,"price":46.2,"orders":1},{"quantity":650,"price":47.8,"orders":1},{"quantity":650,"price":47.85,"orders":1},{"quantity":650,"price":47.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":46.25,"volume":35750,"average_price":44.44,"oi":100750.0,"net_change":-4.55,"total_buy_quantity":48100.0,"total_sell_quantity":42900.0,"lower_circuit_limit":5.5,"upper_circuit_limit":96.1,"last_trade_time":"1752055087661","oi_day_high":101400.0,"oi_day_low":96850.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":120.0,"high":120.0,"low":115.6,"close":114.95},"depth":{"buy":[{"quantity":1700,"price":114.1,"orders":1},{"quantity":1700,"price":114.05,"orders":1},{"quantity":1700,"price":113.25,"orders":1},{"quantity":1700,"price":113.05,"orders":1},{"quantity":1700,"price":112.9,"orders":1}],"sell":[{"quantity":1700,"price":115.4,"orders":1},{"quantity":1700,"price":115.45,"orders":1},{"quantity":1700,"price":115.85,"orders":1},{"quantity":1700,"price":116.0,"orders":1},{"quantity":5100,"price":117.65,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":114.95,"volume":20400,"average_price":117.73,"oi":270300.0,"net_change":19.75,"total_buy_quantity":115600.0,"total_sell_quantity":103700.0,"lower_circuit_limit":47.35,"upper_circuit_limit":143.05,"last_trade_time":"1752055193205","oi_day_high":278800.0,"oi_day_low":270300.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":2.6,"high":2.7,"low":2.1,"close":2.3},"depth":{"buy":[{"quantity":500,"price":2.1,"orders":1},{"quantity":500,"price":2.05,"orders":1},{"quantity":1000,"price":2.0,"orders":2},{"quantity":1000,"price":1.95,"orders":2},{"quantity":1000,"price":1.9,"orders":1}],"sell":[{"quantity":1000,"price":2.3,"orders":2},{"quantity":1000,"price":2.35,"orders":2},{"quantity":1000,"price":2.4,"orders":2},{"quantity":1000,"price":2.45,"orders":2},{"quantity":1500,"price":2.5,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":2.3,"volume":41500,"average_price":2.45,"oi":154000.0,"net_change":-1.15,"total_buy_quantity":171000.0,"total_sell_quantity":79500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1752054391177","oi_day_high":160000.0,"oi_day_low":150000.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":99.7,"high":99.7,"low":74.9,"close":81.8},"depth":{"buy":[{"quantity":175,"price":80.85,"orders":1},{"quantity":175,"price":80.8,"orders":1},{"quantity":175,"price":80.7,"orders":1},{"quantity":175,"price":80.65,"orders":1},{"quantity":175,"price":80.6,"orders":1}],"sell":[{"quantity":175,"price":85.2,"orders":1},{"quantity":175,"price":86.95,"orders":1},{"quantity":175,"price":87.95,"orders":1},{"quantity":875,"price":91.0,"orders":1},{"quantity":175,"price":91.35,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":81.8,"volume":8575,"average_price":83.76,"oi":16625.0,"net_change":-18.55,"total_buy_quantity":22400.0,"total_sell_quantity":10850.0,"lower_circuit_limit":4.05,"upper_circuit_limit":196.65,"last_trade_time":"1752054806856","oi_day_high":17500.0,"oi_day_low":16625.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":9.4,"high":9.65,"low":8.15,"close":8.3},"depth":{"buy":[{"quantity":1275,"price":8.3,"orders":1},{"quantity":5100,"price":8.25,"orders":4},{"quantity":20400,"price":8.2,"orders":10},{"quantity":14025,"price":8.15,"orders":5},{"quantity":5100,"price":8.1,"orders":4}],"sell":[{"quantity":6375,"price":8.45,"orders":5},{"quantity":5100,"price":8.5,"orders":4},{"quantity":3825,"price":8.55,"orders":3},{"quantity":3825,"price":8.6,"orders":3},{"quantity":12750,"price":8.65,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":8.3,"volume":4398750,"average_price":8.78,"oi":7076250.0,"net_change":-1.2,"total_buy_quantity":498525.0,"total_sell_quantity":1071000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1752055168718","oi_day_high":7105575.0,"oi_day_low":6739650.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":20.0,"high":24.0,"low":19.0,"close":19.4},"depth":{"buy":[{"quantity":2350,"price":19.45,"orders":1},{"quantity":2350,"price":19.4,"orders":1},{"quantity":2350,"price":19.35,"orders":1},{"quantity":2350,"price":19.3,"orders":1},{"quantity":4700,"price":19.25,"orders":2}],"sell":[{"quantity":4700,"price":19.75,"orders":2},{"quantity":2350,"price":19.8,"orders":1},{"quantity":2350,"price":19.95,"orders":1},{"quantity":11750,"price":20.05,"orders":2},{"quantity":14100,"price":20.3,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":19.4,"volume":150400,"average_price":21.66,"oi":789600.0,"net_change":0.5,"total_buy_quantity":265550.0,"total_sell_quantity":162150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1752055130445","oi_day_high":820150.0,"oi_day_low":789600.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":9.3,"high":9.35,"low":7.55,"close":8.2},"depth":{"buy":[{"quantity":300,"price":7.75,"orders":1},{"quantity":300,"price":7.7,"orders":1},{"quantity":300,"price":7.65,"orders":1},{"quantity":600,"price":7.6,"orders":2},{"quantity":2400,"price":7.3,"orders":1}],"sell":[{"quantity":300,"price":8.5,"orders":1},{"quantity":300,"price":8.65,"orders":1},{"quantity":300,"price":8.7,"orders":1},{"quantity":600,"price":8.8,"orders":2},{"quantity":300,"price":8.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":8.2,"volume":16800,"average_price":8.38,"oi":63900.0,"net_change":-1.5,"total_buy_quantity":69900.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1752054921253","oi_day_high":66900.0,"oi_day_low":63600.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":4.45,"high":5.9,"low":4.15,"close":5.65},"depth":{"buy":[{"quantity":1355,"price":5.7,"orders":1},{"quantity":4065,"price":5.65,"orders":3},{"quantity":4065,"price":5.6,"orders":3},{"quantity":4065,"price":5.55,"orders":3},{"quantity":6775,"price":5.5,"orders":5}],"sell":[{"quantity":1355,"price":5.8,"orders":1},{"quantity":4065,"price":5.85,"orders":3},{"quantity":4065,"price":5.9,"orders":3},{"quantity":5420,"price":5.95,"orders":4},{"quantity":2710,"price":6.0,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":5.65,"volume":269645,"average_price":5.26,"oi":1249310.0,"net_change":1.15,"total_buy_quantity":363140.0,"total_sell_quantity":216800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1752055180714","oi_day_high":1287250.0,"oi_day_low":1249310.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":397.15,"high":406.9,"low":337.5,"close":366.8},"depth":{"buy":[{"quantity":125,"price":364.55,"orders":1},{"quantity":125,"price":364.5,"orders":1},{"quantity":250,"price":359.8,"orders":2},{"quantity":125,"price":359.75,"orders":1},{"quantity":375,"price":359.7,"orders":2}],"sell":[{"quantity":125,"price":369.5,"orders":1},{"quantity":125,"price":372.0,"orders":1},{"quantity":375,"price":373.1,"orders":2},{"quantity":125,"price":373.45,"orders":1},{"quantity":125,"price":373.5,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":366.8,"volume":87875,"average_price":375.88,"oi":64625.0,"net_change":-18.35,"total_buy_quantity":13250.0,"total_sell_quantity":19375.0,"lower_circuit_limit":61.05,"upper_circuit_limit":709.25,"last_trade_time":"1752055183024","oi_day_high":74625.0,"oi_day_low":60125.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":41.5,"high":46.8,"low":40.0,"close":40.5},"depth":{"buy":[{"quantity":2175,"price":40.0,"orders":1},{"quantity":1450,"price":39.0,"orders":2},{"quantity":5075,"price":37.6,"orders":2},{"quantity":7250,"price":37.2,"orders":1},{"quantity":3625,"price":37.15,"orders":1}],"sell":[{"quantity":725,"price":40.8,"orders":1},{"quantity":725,"price":41.45,"orders":1},{"quantity":725,"price":41.5,"orders":1},{"quantity":725,"price":42.2,"orders":1},{"quantity":1450,"price":42.7,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":40.5,"volume":205900,"average_price":43.49,"oi":327700.0,"net_change":-1.15,"total_buy_quantity":141375.0,"total_sell_quantity":103675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.75,"last_trade_time":"1752054968609","oi_day_high":335675.0,"oi_day_low":327700.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":70.6,"high":84.45,"low":69.25,"close":75.05},"depth":{"buy":[{"quantity":1000,"price":74.45,"orders":2},{"quantity":500,"price":74.4,"orders":1},{"quantity":500,"price":72.3,"orders":1},{"quantity":1500,"price":71.9,"orders":1},{"quantity":5500,"price":69.8,"orders":1}],"sell":[{"quantity":500,"price":76.3,"orders":1},{"quantity":1000,"price":76.35,"orders":2},{"quantity":500,"price":76.4,"orders":1},{"quantity":500,"price":77.35,"orders":1},{"quantity":1500,"price":78.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":75.05,"volume":35500,"average_price":79.74,"oi":225000.0,"net_change":5.55,"total_buy_quantity":37000.0,"total_sell_quantity":45500.0,"lower_circuit_limit":24.1,"upper_circuit_limit":114.9,"last_trade_time":"1752054241726","oi_day_high":230500.0,"oi_day_low":225000.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":1.4,"high":1.5,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":11250,"price":0.65,"orders":7},{"quantity":37500,"price":0.6,"orders":6},{"quantity":32500,"price":0.55,"orders":5},{"quantity":66250,"price":0.5,"orders":10},{"quantity":40000,"price":0.45,"orders":2}],"sell":[{"quantity":5000,"price":0.7,"orders":4},{"quantity":40000,"price":0.75,"orders":16},{"quantity":27500,"price":0.8,"orders":14},{"quantity":11250,"price":0.85,"orders":3},{"quantity":13750,"price":0.9,"orders":4}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":0.7,"volume":1197500,"average_price":0.88,"oi":951250.0,"net_change":-0.75,"total_buy_quantity":846250.0,"total_sell_quantity":388750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1752055080221","oi_day_high":957500.0,"oi_day_low":837500.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":79.2,"high":88.5,"low":79.1,"close":82.7},"depth":{"buy":[{"quantity":1600,"price":83.75,"orders":2},{"quantity":800,"price":83.7,"orders":1},{"quantity":800,"price":83.55,"orders":1},{"quantity":800,"price":83.45,"orders":1},{"quantity":3200,"price":81.05,"orders":1}],"sell":[{"quantity":800,"price":86.5,"orders":1},{"quantity":800,"price":87.8,"orders":1},{"quantity":3200,"price":89.55,"orders":1},{"quantity":4000,"price":89.85,"orders":1},{"quantity":8000,"price":91.35,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":82.7,"volume":19200,"average_price":83.22,"oi":52800.0,"net_change":0.75,"total_buy_quantity":59200.0,"total_sell_quantity":56800.0,"lower_circuit_limit":28.05,"upper_circuit_limit":135.85,"last_trade_time":"1752051878811","oi_day_high":56000.0,"oi_day_low":52800.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":3.0,"high":3.75,"low":2.75,"close":2.8},"depth":{"buy":[{"quantity":29375,"price":2.7,"orders":4},{"quantity":17625,"price":2.65,"orders":3},{"quantity":58750,"price":2.6,"orders":4},{"quantity":29375,"price":2.55,"orders":5},{"quantity":29375,"price":2.5,"orders":5}],"sell":[{"quantity":29375,"price":2.85,"orders":5},{"quantity":23500,"price":2.9,"orders":4},{"quantity":70500,"price":2.95,"orders":6},{"quantity":11750,"price":3.0,"orders":2},{"quantity":17625,"price":3.05,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":2.8,"volume":2444000,"average_price":3.25,"oi":3724750.0,"net_change":-0.6,"total_buy_quantity":1086875.0,"total_sell_quantity":1762500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1752055139828","oi_day_high":3801125.0,"oi_day_low":3331125.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":10.25,"high":10.25,"low":8.4,"close":8.8},"depth":{"buy":[{"quantity":1000,"price":8.65,"orders":1},{"quantity":2000,"price":8.6,"orders":2},{"quantity":2000,"price":8.55,"orders":2},{"quantity":6000,"price":8.45,"orders":2},{"quantity":2000,"price":8.4,"orders":2}],"sell":[{"quantity":1000,"price":8.85,"orders":1},{"quantity":1000,"price":9.0,"orders":1},{"quantity":1000,"price":9.05,"orders":1},{"quantity":3000,"price":9.1,"orders":3},{"quantity":8000,"price":9.55,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":8.8,"volume":312000,"average_price":9.1,"oi":1829000.0,"net_change":-1.1,"total_buy_quantity":353000.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1752055183321","oi_day_high":1861000.0,"oi_day_low":1797000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":183.25,"high":209.0,"low":150.95,"close":182.0},"depth":{"buy":[{"quantity":150,"price":182.0,"orders":1},{"quantity":150,"price":179.95,"orders":1},{"quantity":150,"price":179.9,"orders":1},{"quantity":300,"price":179.2,"orders":2},{"quantity":150,"price":179.15,"orders":1}],"sell":[{"quantity":150,"price":184.45,"orders":1},{"quantity":150,"price":184.5,"orders":1},{"quantity":150,"price":189.1,"orders":1},{"quantity":300,"price":189.15,"orders":2},{"quantity":750,"price":189.4,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":182.0,"volume":187650,"average_price":178.68,"oi":71700.0,"net_change":5.5,"total_buy_quantity":16050.0,"total_sell_quantity":20400.0,"lower_circuit_limit":12.3,"upper_circuit_limit":340.7,"last_trade_time":"1752055168692","oi_day_high":94050.0,"oi_day_low":71700.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":35.7,"high":40.75,"low":35.0,"close":38.0},"depth":{"buy":[{"quantity":725,"price":37.3,"orders":1},{"quantity":725,"price":37.25,"orders":1},{"quantity":725,"price":37.2,"orders":1},{"quantity":725,"price":37.15,"orders":1},{"quantity":1450,"price":37.1,"orders":2}],"sell":[{"quantity":725,"price":38.15,"orders":1},{"quantity":1450,"price":38.2,"orders":2},{"quantity":725,"price":38.25,"orders":1},{"quantity":1450,"price":38.3,"orders":2},{"quantity":725,"price":38.45,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":38.0,"volume":277675,"average_price":37.5,"oi":834475.0,"net_change":1.85,"total_buy_quantity":122525.0,"total_sell_quantity":97150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.85,"last_trade_time":"1752055049409","oi_day_high":848975.0,"oi_day_low":833025.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":17.6,"high":20.55,"low":17.0,"close":18.9},"depth":{"buy":[{"quantity":1400,"price":18.9,"orders":1},{"quantity":1400,"price":18.85,"orders":1},{"quantity":1400,"price":18.8,"orders":1},{"quantity":1400,"price":18.55,"orders":1},{"quantity":8400,"price":18.45,"orders":3}],"sell":[{"quantity":1400,"price":19.2,"orders":1},{"quantity":1400,"price":19.3,"orders":1},{"quantity":1400,"price":19.4,"orders":1},{"quantity":5600,"price":19.7,"orders":2},{"quantity":7000,"price":19.9,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":18.9,"volume":709800,"average_price":19.1,"oi":985600.0,"net_change":1.4,"total_buy_quantity":155400.0,"total_sell_quantity":103600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1752055171704","oi_day_high":995400.0,"oi_day_low":585200.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":60.35,"high":72.95,"low":51.5,"close":62.85},"depth":{"buy":[{"quantity":300,"price":62.8,"orders":1},{"quantity":600,"price":62.5,"orders":2},{"quantity":300,"price":62.3,"orders":1},{"quantity":600,"price":62.25,"orders":2},{"quantity":300,"price":62.2,"orders":1}],"sell":[{"quantity":300,"price":63.5,"orders":1},{"quantity":600,"price":63.55,"orders":2},{"quantity":600,"price":63.65,"orders":2},{"quantity":300,"price":64.3,"orders":1},{"quantity":300,"price":64.35,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":62.85,"volume":583200,"average_price":61.72,"oi":1622400.0,"net_change":4.2,"total_buy_quantity":121500.0,"total_sell_quantity":46800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.7,"last_trade_time":"1752055180146","oi_day_high":1644000.0,"oi_day_low":1616400.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":22.55,"high":27.9,"low":22.4,"close":24.7},"depth":{"buy":[{"quantity":700,"price":24.7,"orders":1},{"quantity":700,"price":24.65,"orders":1},{"quantity":1400,"price":24.6,"orders":2},{"quantity":2100,"price":24.55,"orders":3},{"quantity":700,"price":24.45,"orders":1}],"sell":[{"quantity":700,"price":25.1,"orders":1},{"quantity":1400,"price":25.15,"orders":2},{"quantity":3500,"price":25.2,"orders":1},{"quantity":700,"price":25.35,"orders":1},{"quantity":5600,"price":25.4,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":24.7,"volume":1737400,"average_price":24.96,"oi":1235500.0,"net_change":3.8,"total_buy_quantity":423500.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.7,"last_trade_time":"1752055185056","oi_day_high":1253000.0,"oi_day_low":1135400.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":79.35,"high":79.35,"low":79.35,"close":79.35},"depth":{"buy":[{"quantity":1875,"price":90.45,"orders":1},{"quantity":375,"price":90.4,"orders":1},{"quantity":750,"price":90.3,"orders":2},{"quantity":375,"price":90.25,"orders":1},{"quantity":5625,"price":87.5,"orders":2}],"sell":[{"quantity":375,"price":117.15,"orders":1},{"quantity":375,"price":117.2,"orders":1},{"quantity":9750,"price":117.35,"orders":3},{"quantity":2625,"price":117.4,"orders":2},{"quantity":1875,"price":118.1,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":79.35,"volume":0,"average_price":0.0,"oi":68625.0,"net_change":0.0,"total_buy_quantity":44625.0,"total_sell_quantity":22500.0,"lower_circuit_limit":21.15,"upper_circuit_limit":137.55,"last_trade_time":"1751959905000","oi_day_high":69750.0,"oi_day_low":65250.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":95.15,"high":113.65,"low":86.45,"close":95.0},"depth":{"buy":[{"quantity":100,"price":95.0,"orders":1},{"quantity":100,"price":94.2,"orders":1},{"quantity":100,"price":94.15,"orders":1},{"quantity":100,"price":93.5,"orders":1},{"quantity":200,"price":93.45,"orders":2}],"sell":[{"quantity":100,"price":95.8,"orders":1},{"quantity":100,"price":95.85,"orders":1},{"quantity":100,"price":96.4,"orders":1},{"quantity":100,"price":96.45,"orders":1},{"quantity":100,"price":96.5,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":95.0,"volume":77900,"average_price":100.12,"oi":162200.0,"net_change":-13.3,"total_buy_quantity":28700.0,"total_sell_quantity":30100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":242.0,"last_trade_time":"1752055187946","oi_day_high":165900.0,"oi_day_low":155600.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":46.95,"high":47.0,"low":33.55,"close":35.2},"depth":{"buy":[{"quantity":1000,"price":34.25,"orders":2},{"quantity":1000,"price":34.2,"orders":2},{"quantity":500,"price":33.85,"orders":1},{"quantity":500,"price":33.8,"orders":1},{"quantity":1500,"price":33.6,"orders":2}],"sell":[{"quantity":500,"price":35.0,"orders":1},{"quantity":1000,"price":35.05,"orders":1},{"quantity":1000,"price":35.2,"orders":1},{"quantity":3000,"price":35.45,"orders":2},{"quantity":500,"price":35.9,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":35.2,"volume":568500,"average_price":37.38,"oi":367500.0,"net_change":-9.3,"total_buy_quantity":91500.0,"total_sell_quantity":108500.0,"lower_circuit_limit":1.35,"upper_circuit_limit":87.65,"last_trade_time":"1752055199331","oi_day_high":370000.0,"oi_day_low":227500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":61.55,"high":69.85,"low":59.0,"close":61.75},"depth":{"buy":[{"quantity":3750,"price":51.6,"orders":1},{"quantity":2625,"price":50.55,"orders":2},{"quantity":4875,"price":49.8,"orders":1},{"quantity":1875,"price":46.9,"orders":1},{"quantity":3750,"price":43.1,"orders":1}],"sell":[{"quantity":375,"price":64.6,"orders":1},{"quantity":375,"price":64.65,"orders":1},{"quantity":1875,"price":65.55,"orders":1},{"quantity":3750,"price":66.55,"orders":1},{"quantity":3750,"price":68.4,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":61.75,"volume":12375,"average_price":64.58,"oi":24375.0,"net_change":1.6,"total_buy_quantity":21000.0,"total_sell_quantity":36000.0,"lower_circuit_limit":2.65,"upper_circuit_limit":117.65,"last_trade_time":"1752052157099","oi_day_high":24750.0,"oi_day_low":21375.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":320.0,"high":320.0,"low":262.0,"close":314.05},"depth":{"buy":[{"quantity":50,"price":302.25,"orders":1},{"quantity":50,"price":302.2,"orders":1},{"quantity":50,"price":301.2,"orders":1},{"quantity":50,"price":296.9,"orders":1},{"quantity":500,"price":290.4,"orders":2}],"sell":[{"quantity":50,"price":312.75,"orders":1},{"quantity":50,"price":312.8,"orders":1},{"quantity":50,"price":320.0,"orders":1},{"quantity":50,"price":321.0,"orders":1},{"quantity":250,"price":322.75,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":314.05,"volume":14050,"average_price":283.81,"oi":18650.0,"net_change":-37.8,"total_buy_quantity":4800.0,"total_sell_quantity":6200.0,"lower_circuit_limit":52.55,"upper_circuit_limit":651.15,"last_trade_time":"1752055132483","oi_day_high":19750.0,"oi_day_low":17650.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":18.0,"high":18.0,"low":14.55,"close":15.75},"depth":{"buy":[{"quantity":350,"price":14.3,"orders":1},{"quantity":350,"price":14.25,"orders":1},{"quantity":350,"price":14.15,"orders":1},{"quantity":350,"price":14.1,"orders":1},{"quantity":350,"price":14.05,"orders":1}],"sell":[{"quantity":350,"price":15.1,"orders":1},{"quantity":350,"price":15.15,"orders":1},{"quantity":350,"price":15.2,"orders":1},{"quantity":350,"price":16.45,"orders":1},{"quantity":3150,"price":16.5,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":15.75,"volume":22050,"average_price":15.69,"oi":68600.0,"net_change":-6.05,"total_buy_quantity":78050.0,"total_sell_quantity":51100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.75,"last_trade_time":"1752054660032","oi_day_high":68600.0,"oi_day_low":54950.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":10.0,"high":12.05,"low":9.3,"close":11.2},"depth":{"buy":[{"quantity":1800,"price":11.35,"orders":1},{"quantity":1800,"price":11.3,"orders":1},{"quantity":1800,"price":11.2,"orders":1},{"quantity":3600,"price":11.15,"orders":2},{"quantity":3600,"price":11.05,"orders":2}],"sell":[{"quantity":1800,"price":11.65,"orders":1},{"quantity":1800,"price":11.7,"orders":1},{"quantity":1800,"price":11.85,"orders":1},{"quantity":1800,"price":11.9,"orders":1},{"quantity":7200,"price":11.95,"orders":4}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":11.2,"volume":194400,"average_price":10.46,"oi":1011600.0,"net_change":0.8,"total_buy_quantity":268200.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1752055020989","oi_day_high":1031400.0,"oi_day_low":990000.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":34.7,"high":34.75,"low":33.45,"close":34.25},"depth":{"buy":[{"quantity":2500,"price":32.8,"orders":2},{"quantity":1250,"price":32.75,"orders":1},{"quantity":1250,"price":32.7,"orders":1},{"quantity":1250,"price":32.65,"orders":1},{"quantity":1250,"price":32.5,"orders":1}],"sell":[{"quantity":1250,"price":33.75,"orders":1},{"quantity":1250,"price":33.8,"orders":1},{"quantity":1250,"price":34.75,"orders":1},{"quantity":1250,"price":35.35,"orders":1},{"quantity":5000,"price":35.6,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":34.25,"volume":12500,"average_price":34.39,"oi":178750.0,"net_change":2.55,"total_buy_quantity":118750.0,"total_sell_quantity":107500.0,"lower_circuit_limit":7.7,"upper_circuit_limit":55.7,"last_trade_time":"1752054608299","oi_day_high":183750.0,"oi_day_low":178750.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":90.0,"high":91.55,"low":67.0,"close":71.95},"depth":{"buy":[{"quantity":250,"price":71.5,"orders":1},{"quantity":250,"price":70.85,"orders":1},{"quantity":250,"price":70.05,"orders":1},{"quantity":500,"price":67.7,"orders":2},{"quantity":1250,"price":67.45,"orders":1}],"sell":[{"quantity":500,"price":73.25,"orders":2},{"quantity":250,"price":74.7,"orders":1},{"quantity":250,"price":74.95,"orders":1},{"quantity":500,"price":76.95,"orders":2},{"quantity":250,"price":78.2,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":71.95,"volume":6750,"average_price":73.57,"oi":20750.0,"net_change":-4.3,"total_buy_quantity":19000.0,"total_sell_quantity":19500.0,"lower_circuit_limit":3.85,"upper_circuit_limit":148.65,"last_trade_time":"1752054674166","oi_day_high":21000.0,"oi_day_low":20500.0},"NSE_FO:M&MFIN25JUL270CE":{"ohlc":{"open":8.85,"high":9.5,"low":8.0,"close":8.65},"depth":{"buy":[{"quantity":67848,"price":8.4,"orders":1},{"quantity":2056,"price":8.3,"orders":1},{"quantity":4112,"price":8.25,"orders":2},{"quantity":2056,"price":8.2,"orders":1},{"quantity":6168,"price":8.15,"orders":3}],"sell":[{"quantity":2056,"price":8.6,"orders":1},{"quantity":2056,"price":8.65,"orders":1},{"quantity":4112,"price":8.7,"orders":2},{"quantity":6168,"price":8.75,"orders":3},{"quantity":10280,"price":8.8,"orders":4}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL270CE","last_price":8.65,"volume":754552,"average_price":8.59,"oi":2086840.0,"net_change":-0.15,"total_buy_quantity":423536.0,"total_sell_quantity":1264440.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1752055162454","oi_day_high":2142352.0,"oi_day_low":1998432.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":28.95,"high":36.85,"low":27.6,"close":28.8},"depth":{"buy":[{"quantity":875,"price":28.25,"orders":1},{"quantity":875,"price":28.05,"orders":1},{"quantity":875,"price":28.0,"orders":1},{"quantity":875,"price":27.95,"orders":1},{"quantity":875,"price":27.6,"orders":1}],"sell":[{"quantity":875,"price":28.7,"orders":1},{"quantity":875,"price":28.75,"orders":1},{"quantity":875,"price":28.8,"orders":1},{"quantity":875,"price":28.9,"orders":1},{"quantity":1750,"price":28.95,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":28.8,"volume":182000,"average_price":32.38,"oi":211750.0,"net_change":0.7,"total_buy_quantity":110250.0,"total_sell_quantity":118125.0,"lower_circuit_limit":1.45,"upper_circuit_limit":54.75,"last_trade_time":"1752055155784","oi_day_high":240625.0,"oi_day_low":211750.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":34.5,"high":38.8,"low":31.55,"close":36.0},"depth":{"buy":[{"quantity":2075,"price":35.4,"orders":1},{"quantity":2075,"price":35.35,"orders":1},{"quantity":2075,"price":35.3,"orders":1},{"quantity":2075,"price":35.25,"orders":1},{"quantity":2075,"price":35.2,"orders":1}],"sell":[{"quantity":2075,"price":36.3,"orders":1},{"quantity":8300,"price":38.0,"orders":1},{"quantity":20750,"price":38.8,"orders":1},{"quantity":10375,"price":39.85,"orders":1},{"quantity":24900,"price":42.1,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":36.0,"volume":118275,"average_price":35.65,"oi":192975.0,"net_change":7.55,"total_buy_quantity":151475.0,"total_sell_quantity":153550.0,"lower_circuit_limit":8.3,"upper_circuit_limit":48.6,"last_trade_time":"1752055051927","oi_day_high":222025.0,"oi_day_low":192975.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":26.15,"high":26.4,"low":17.2,"close":18.35},"depth":{"buy":[{"quantity":825,"price":18.4,"orders":1},{"quantity":825,"price":18.35,"orders":1},{"quantity":1650,"price":18.3,"orders":2},{"quantity":4125,"price":18.25,"orders":5},{"quantity":7425,"price":18.2,"orders":5}],"sell":[{"quantity":4950,"price":18.5,"orders":2},{"quantity":825,"price":18.55,"orders":1},{"quantity":1650,"price":18.6,"orders":2},{"quantity":2475,"price":18.65,"orders":3},{"quantity":1650,"price":18.7,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":18.35,"volume":4391475,"average_price":21.16,"oi":1914000.0,"net_change":-7.4,"total_buy_quantity":174900.0,"total_sell_quantity":385275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.3,"last_trade_time":"1752055183918","oi_day_high":2783550.0,"oi_day_low":1902450.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":85.15,"high":85.15,"low":85.15,"close":85.15},"depth":{"buy":[{"quantity":1000,"price":90.8,"orders":2},{"quantity":750,"price":90.35,"orders":1},{"quantity":1000,"price":89.75,"orders":1},{"quantity":3000,"price":83.7,"orders":2},{"quantity":1250,"price":77.95,"orders":1}],"sell":[{"quantity":250,"price":106.15,"orders":1},{"quantity":2500,"price":111.7,"orders":1},{"quantity":2250,"price":115.05,"orders":3},{"quantity":1250,"price":116.45,"orders":1},{"quantity":2500,"price":119.25,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":85.15,"volume":250,"average_price":85.15,"oi":42750.0,"net_change":-3.15,"total_buy_quantity":11750.0,"total_sell_quantity":21000.0,"lower_circuit_limit":16.2,"upper_circuit_limit":160.4,"last_trade_time":"1752039695072","oi_day_high":42750.0,"oi_day_low":42750.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":80.0,"high":95.3,"low":75.95,"close":83.25},"depth":{"buy":[{"quantity":900,"price":83.45,"orders":2},{"quantity":450,"price":83.4,"orders":1},{"quantity":450,"price":83.35,"orders":1},{"quantity":900,"price":81.4,"orders":2},{"quantity":900,"price":81.35,"orders":1}],"sell":[{"quantity":450,"price":85.9,"orders":1},{"quantity":450,"price":85.95,"orders":1},{"quantity":450,"price":87.25,"orders":1},{"quantity":1350,"price":89.15,"orders":2},{"quantity":1800,"price":89.5,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":83.25,"volume":36450,"average_price":85.98,"oi":93150.0,"net_change":5.0,"total_buy_quantity":36900.0,"total_sell_quantity":43650.0,"lower_circuit_limit":5.9,"upper_circuit_limit":150.6,"last_trade_time":"1752055192923","oi_day_high":96750.0,"oi_day_low":93150.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":21.05,"high":21.85,"low":20.9,"close":21.85},"depth":{"buy":[{"quantity":2600,"price":19.75,"orders":2},{"quantity":1300,"price":19.7,"orders":1},{"quantity":6500,"price":19.65,"orders":2},{"quantity":9100,"price":19.0,"orders":2},{"quantity":13000,"price":18.45,"orders":1}],"sell":[{"quantity":1300,"price":22.0,"orders":1},{"quantity":1300,"price":22.05,"orders":1},{"quantity":1300,"price":22.15,"orders":1},{"quantity":9100,"price":23.0,"orders":2},{"quantity":9100,"price":23.05,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":21.85,"volume":13000,"average_price":21.19,"oi":445900.0,"net_change":2.15,"total_buy_quantity":122200.0,"total_sell_quantity":124800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1752054714593","oi_day_high":445900.0,"oi_day_low":438100.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":160.7,"high":163.65,"low":147.0,"close":154.0},"depth":{"buy":[{"quantity":600,"price":151.85,"orders":2},{"quantity":300,"price":151.8,"orders":1},{"quantity":300,"price":151.75,"orders":1},{"quantity":300,"price":151.6,"orders":1},{"quantity":3000,"price":148.65,"orders":1}],"sell":[{"quantity":300,"price":161.45,"orders":1},{"quantity":600,"price":161.5,"orders":2},{"quantity":300,"price":161.55,"orders":1},{"quantity":900,"price":161.6,"orders":3},{"quantity":6000,"price":161.65,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":154.0,"volume":23400,"average_price":156.12,"oi":72600.0,"net_change":26.1,"total_buy_quantity":27000.0,"total_sell_quantity":19500.0,"lower_circuit_limit":57.2,"upper_circuit_limit":198.6,"last_trade_time":"1752054269475","oi_day_high":77400.0,"oi_day_low":71700.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":13.7,"high":15.0,"low":12.95,"close":15.7},"depth":{"buy":[{"quantity":3400,"price":15.7,"orders":2},{"quantity":1700,"price":15.35,"orders":1},{"quantity":1700,"price":15.3,"orders":1},{"quantity":3400,"price":15.25,"orders":2},{"quantity":8500,"price":15.15,"orders":1}],"sell":[{"quantity":1700,"price":16.15,"orders":1},{"quantity":3400,"price":16.2,"orders":2},{"quantity":1700,"price":16.25,"orders":1},{"quantity":8500,"price":16.5,"orders":1},{"quantity":8500,"price":16.6,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":15.7,"volume":129200,"average_price":13.68,"oi":180200.0,"net_change":1.25,"total_buy_quantity":190400.0,"total_sell_quantity":205700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1752055198189","oi_day_high":197200.0,"oi_day_low":180200.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":31.65,"high":32.1,"low":21.35,"close":26.7},"depth":{"buy":[{"quantity":350,"price":26.2,"orders":1},{"quantity":350,"price":26.15,"orders":1},{"quantity":350,"price":26.1,"orders":1},{"quantity":700,"price":26.05,"orders":2},{"quantity":1400,"price":26.0,"orders":3}],"sell":[{"quantity":350,"price":26.7,"orders":1},{"quantity":700,"price":26.9,"orders":2},{"quantity":700,"price":26.95,"orders":2},{"quantity":350,"price":27.0,"orders":1},{"quantity":1050,"price":27.1,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":26.7,"volume":1017450,"average_price":24.95,"oi":254450.0,"net_change":1.5,"total_buy_quantity":463400.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.0,"last_trade_time":"1752055195640","oi_day_high":316400.0,"oi_day_low":240800.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":7.0,"high":7.8,"low":6.5,"close":7.15},"depth":{"buy":[{"quantity":8775,"price":7.15,"orders":3},{"quantity":5850,"price":7.1,"orders":2},{"quantity":8775,"price":7.05,"orders":3},{"quantity":2925,"price":7.0,"orders":1},{"quantity":2925,"price":6.95,"orders":1}],"sell":[{"quantity":8775,"price":7.25,"orders":2},{"quantity":5850,"price":7.3,"orders":2},{"quantity":2925,"price":7.35,"orders":1},{"quantity":14625,"price":7.4,"orders":5},{"quantity":17550,"price":7.45,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":7.15,"volume":2925000,"average_price":7.16,"oi":2965950.0,"net_change":0.25,"total_buy_quantity":374400.0,"total_sell_quantity":666900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1752055154435","oi_day_high":3050775.0,"oi_day_low":2925000.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":2.3,"high":2.3,"low":0.9,"close":1.1},"depth":{"buy":[{"quantity":41250,"price":1.1,"orders":9},{"quantity":37500,"price":1.05,"orders":8},{"quantity":71250,"price":1.0,"orders":12},{"quantity":45000,"price":0.95,"orders":5},{"quantity":112500,"price":0.9,"orders":13}],"sell":[{"quantity":26250,"price":1.2,"orders":7},{"quantity":18750,"price":1.25,"orders":5},{"quantity":30000,"price":1.3,"orders":5},{"quantity":30000,"price":1.35,"orders":3},{"quantity":33750,"price":1.4,"orders":6}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":1.1,"volume":8696250,"average_price":1.23,"oi":3356250.0,"net_change":-1.0,"total_buy_quantity":866250.0,"total_sell_quantity":963750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1752055180346","oi_day_high":4132500.0,"oi_day_low":3307500.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":38.95,"high":39.15,"low":32.7,"close":34.2},"depth":{"buy":[{"quantity":1650,"price":34.05,"orders":2},{"quantity":825,"price":33.2,"orders":1},{"quantity":4950,"price":33.15,"orders":2},{"quantity":825,"price":33.1,"orders":1},{"quantity":825,"price":33.05,"orders":1}],"sell":[{"quantity":825,"price":34.4,"orders":1},{"quantity":825,"price":34.45,"orders":1},{"quantity":825,"price":34.6,"orders":1},{"quantity":825,"price":34.65,"orders":1},{"quantity":825,"price":34.7,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":34.2,"volume":117150,"average_price":34.79,"oi":712800.0,"net_change":-7.05,"total_buy_quantity":86625.0,"total_sell_quantity":81675.0,"lower_circuit_limit":12.6,"upper_circuit_limit":69.9,"last_trade_time":"1752055016409","oi_day_high":723525.0,"oi_day_low":706200.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":82.2,"high":108.05,"low":82.2,"close":107.0},"depth":{"buy":[{"quantity":700,"price":97.2,"orders":2},{"quantity":350,"price":97.15,"orders":1},{"quantity":350,"price":97.05,"orders":1},{"quantity":350,"price":96.75,"orders":1},{"quantity":1400,"price":95.3,"orders":1}],"sell":[{"quantity":350,"price":103.05,"orders":1},{"quantity":350,"price":103.1,"orders":1},{"quantity":350,"price":103.2,"orders":1},{"quantity":350,"price":104.35,"orders":1},{"quantity":700,"price":104.4,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":107.0,"volume":13650,"average_price":105.25,"oi":157500.0,"net_change":29.25,"total_buy_quantity":39200.0,"total_sell_quantity":40600.0,"lower_circuit_limit":16.75,"upper_circuit_limit":138.75,"last_trade_time":"1752053255185","oi_day_high":159250.0,"oi_day_low":157500.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":47.35,"high":55.05,"low":46.7,"close":53.5},"depth":{"buy":[{"quantity":650,"price":52.7,"orders":2},{"quantity":325,"price":52.65,"orders":1},{"quantity":325,"price":52.6,"orders":1},{"quantity":325,"price":52.55,"orders":1},{"quantity":325,"price":52.5,"orders":1}],"sell":[{"quantity":650,"price":55.85,"orders":2},{"quantity":650,"price":55.9,"orders":2},{"quantity":325,"price":55.95,"orders":1},{"quantity":325,"price":57.25,"orders":1},{"quantity":2275,"price":57.45,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":53.5,"volume":22100,"average_price":50.35,"oi":23725.0,"net_change":8.65,"total_buy_quantity":52650.0,"total_sell_quantity":50375.0,"lower_circuit_limit":4.5,"upper_circuit_limit":85.2,"last_trade_time":"1752055151640","oi_day_high":31525.0,"oi_day_low":23400.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":5.2,"high":5.4,"low":4.75,"close":5.05},"depth":{"buy":[{"quantity":20250,"price":4.9,"orders":3},{"quantity":13500,"price":4.85,"orders":2},{"quantity":13500,"price":4.8,"orders":2},{"quantity":6750,"price":4.75,"orders":1},{"quantity":6750,"price":4.7,"orders":1}],"sell":[{"quantity":13500,"price":5.0,"orders":2},{"quantity":13500,"price":5.05,"orders":2},{"quantity":13500,"price":5.1,"orders":2},{"quantity":13500,"price":5.15,"orders":2},{"quantity":6750,"price":5.2,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":5.05,"volume":317250,"average_price":5.06,"oi":2295000.0,"net_change":-0.1,"total_buy_quantity":769500.0,"total_sell_quantity":843750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1752055036539","oi_day_high":2315250.0,"oi_day_low":2268000.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":17.35,"high":22.0,"low":15.75,"close":21.5},"depth":{"buy":[{"quantity":125,"price":20.5,"orders":1},{"quantity":125,"price":20.45,"orders":1},{"quantity":1000,"price":19.4,"orders":1},{"quantity":1000,"price":18.9,"orders":1},{"quantity":125,"price":17.75,"orders":1}],"sell":[{"quantity":125,"price":21.45,"orders":1},{"quantity":250,"price":21.5,"orders":1},{"quantity":1000,"price":22.45,"orders":1},{"quantity":125,"price":22.5,"orders":1},{"quantity":1000,"price":23.1,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":21.5,"volume":37750,"average_price":18.8,"oi":58500.0,"net_change":7.1,"total_buy_quantity":38125.0,"total_sell_quantity":20500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.55,"last_trade_time":"1752055194989","oi_day_high":61625.0,"oi_day_low":55750.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":177.3,"high":199.95,"low":166.5,"close":192.5},"depth":{"buy":[{"quantity":150,"price":188.6,"orders":1},{"quantity":150,"price":188.55,"orders":1},{"quantity":600,"price":179.35,"orders":1},{"quantity":1500,"price":176.4,"orders":1},{"quantity":450,"price":174.45,"orders":1}],"sell":[{"quantity":150,"price":193.8,"orders":1},{"quantity":300,"price":193.85,"orders":2},{"quantity":150,"price":193.9,"orders":1},{"quantity":150,"price":193.95,"orders":1},{"quantity":150,"price":195.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":192.5,"volume":14550,"average_price":184.41,"oi":75300.0,"net_change":11.55,"total_buy_quantity":10800.0,"total_sell_quantity":16200.0,"lower_circuit_limit":53.95,"upper_circuit_limit":307.95,"last_trade_time":"1752055012298","oi_day_high":76350.0,"oi_day_low":75150.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":18.9,"high":21.2,"low":15.8,"close":20.6},"depth":{"buy":[{"quantity":875,"price":20.3,"orders":1},{"quantity":875,"price":20.25,"orders":1},{"quantity":875,"price":19.8,"orders":1},{"quantity":875,"price":19.5,"orders":1},{"quantity":1750,"price":19.25,"orders":2}],"sell":[{"quantity":875,"price":21.4,"orders":1},{"quantity":875,"price":21.55,"orders":1},{"quantity":1750,"price":22.35,"orders":2},{"quantity":35000,"price":24.4,"orders":1},{"quantity":14000,"price":24.5,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":20.6,"volume":152250,"average_price":18.62,"oi":187250.0,"net_change":1.65,"total_buy_quantity":201250.0,"total_sell_quantity":67375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.1,"last_trade_time":"1752055102404","oi_day_high":197750.0,"oi_day_low":182000.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":23.6,"high":43.75,"low":21.75,"close":43.8},"depth":{"buy":[{"quantity":525,"price":43.5,"orders":1},{"quantity":525,"price":43.45,"orders":1},{"quantity":525,"price":43.25,"orders":1},{"quantity":525,"price":43.1,"orders":1},{"quantity":1050,"price":43.05,"orders":2}],"sell":[{"quantity":525,"price":43.85,"orders":1},{"quantity":525,"price":43.9,"orders":1},{"quantity":525,"price":43.95,"orders":1},{"quantity":525,"price":44.0,"orders":1},{"quantity":1050,"price":44.05,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":43.8,"volume":446250,"average_price":35.16,"oi":134400.0,"net_change":23.15,"total_buy_quantity":156975.0,"total_sell_quantity":69825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.55,"last_trade_time":"1752055198862","oi_day_high":135975.0,"oi_day_low":101850.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":38.4,"high":48.5,"low":33.85,"close":44.35},"depth":{"buy":[{"quantity":300,"price":43.7,"orders":1},{"quantity":300,"price":43.65,"orders":1},{"quantity":300,"price":43.6,"orders":1},{"quantity":300,"price":43.55,"orders":1},{"quantity":600,"price":43.45,"orders":2}],"sell":[{"quantity":300,"price":45.0,"orders":1},{"quantity":300,"price":46.95,"orders":1},{"quantity":900,"price":47.0,"orders":1},{"quantity":600,"price":47.45,"orders":2},{"quantity":3300,"price":47.5,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":44.35,"volume":145500,"average_price":42.2,"oi":151500.0,"net_change":6.0,"total_buy_quantity":82200.0,"total_sell_quantity":71700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.45,"last_trade_time":"1752055131991","oi_day_high":161700.0,"oi_day_low":146100.0},"NSE_FO:ASHOKLEY25JUL250PE":{"ohlc":{"open":5.2,"high":5.9,"low":4.8,"close":5.0},"depth":{"buy":[{"quantity":7500,"price":4.9,"orders":3},{"quantity":12500,"price":4.85,"orders":5},{"quantity":12500,"price":4.8,"orders":5},{"quantity":17500,"price":4.75,"orders":6},{"quantity":20000,"price":4.7,"orders":2}],"sell":[{"quantity":7500,"price":5.0,"orders":3},{"quantity":17500,"price":5.05,"orders":6},{"quantity":12500,"price":5.1,"orders":5},{"quantity":12500,"price":5.15,"orders":5},{"quantity":10000,"price":5.2,"orders":4}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL250PE","last_price":5.0,"volume":2045000,"average_price":5.18,"oi":1502500.0,"net_change":-0.8,"total_buy_quantity":615000.0,"total_sell_quantity":642500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1752055140002","oi_day_high":1570000.0,"oi_day_low":1460000.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":169.7,"high":187.05,"low":168.75,"close":187.05},"depth":{"buy":[{"quantity":250,"price":173.4,"orders":1},{"quantity":250,"price":172.85,"orders":1},{"quantity":1250,"price":164.7,"orders":1},{"quantity":1750,"price":158.0,"orders":2},{"quantity":1500,"price":157.2,"orders":1}],"sell":[{"quantity":750,"price":199.35,"orders":3},{"quantity":250,"price":199.4,"orders":1},{"quantity":250,"price":200.3,"orders":1},{"quantity":1750,"price":202.3,"orders":2},{"quantity":500,"price":203.65,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":187.05,"volume":3000,"average_price":175.08,"oi":23500.0,"net_change":20.45,"total_buy_quantity":20250.0,"total_sell_quantity":21000.0,"lower_circuit_limit":60.65,"upper_circuit_limit":272.55,"last_trade_time":"1752054695663","oi_day_high":24000.0,"oi_day_low":23250.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":655650,"price":0.25,"orders":12},{"quantity":1764675,"price":0.2,"orders":30},{"quantity":2022750,"price":0.15,"orders":19},{"quantity":1408950,"price":0.1,"orders":16},{"quantity":1478700,"price":0.05,"orders":18}],"sell":[{"quantity":585900,"price":0.3,"orders":18},{"quantity":662625,"price":0.35,"orders":12},{"quantity":167400,"price":0.4,"orders":7},{"quantity":20925,"price":0.45,"orders":3},{"quantity":111600,"price":0.5,"orders":7}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.25,"volume":10532250,"average_price":0.25,"oi":4226850.0,"net_change":-0.2,"total_buy_quantity":7330725.0,"total_sell_quantity":2350575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1752055182997","oi_day_high":5056875.0,"oi_day_low":3912975.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":3.75,"high":4.05,"low":3.1,"close":3.3},"depth":{"buy":[{"quantity":21250,"price":3.25,"orders":4},{"quantity":38250,"price":3.2,"orders":7},{"quantity":46750,"price":3.15,"orders":6},{"quantity":25500,"price":3.1,"orders":4},{"quantity":51000,"price":3.05,"orders":5}],"sell":[{"quantity":38250,"price":3.35,"orders":9},{"quantity":38250,"price":3.4,"orders":8},{"quantity":38250,"price":3.45,"orders":7},{"quantity":51000,"price":3.5,"orders":6},{"quantity":25500,"price":3.55,"orders":5}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":3.3,"volume":3123750,"average_price":3.51,"oi":4823750.0,"net_change":-0.5,"total_buy_quantity":1015750.0,"total_sell_quantity":1270750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1752055151979","oi_day_high":4900250.0,"oi_day_low":4602750.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":60.0,"high":60.0,"low":32.75,"close":53.65},"depth":{"buy":[{"quantity":425,"price":51.15,"orders":1},{"quantity":850,"price":51.1,"orders":2},{"quantity":425,"price":51.05,"orders":1},{"quantity":425,"price":49.55,"orders":1},{"quantity":425,"price":48.05,"orders":1}],"sell":[{"quantity":425,"price":54.7,"orders":1},{"quantity":425,"price":54.75,"orders":1},{"quantity":425,"price":54.8,"orders":1},{"quantity":425,"price":54.85,"orders":1},{"quantity":425,"price":54.9,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":53.65,"volume":456025,"average_price":42.26,"oi":145775.0,"net_change":1.75,"total_buy_quantity":72675.0,"total_sell_quantity":59075.0,"lower_circuit_limit":4.6,"upper_circuit_limit":99.2,"last_trade_time":"1752055185930","oi_day_high":157675.0,"oi_day_low":123250.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":109.4,"high":112.55,"low":88.0,"close":91.95},"depth":{"buy":[{"quantity":125,"price":90.15,"orders":1},{"quantity":125,"price":90.1,"orders":1},{"quantity":125,"price":90.05,"orders":1},{"quantity":125,"price":90.0,"orders":1},{"quantity":125,"price":89.65,"orders":1}],"sell":[{"quantity":125,"price":91.9,"orders":1},{"quantity":125,"price":91.95,"orders":1},{"quantity":125,"price":93.95,"orders":1},{"quantity":125,"price":94.0,"orders":1},{"quantity":125,"price":94.8,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":91.95,"volume":23625,"average_price":102.04,"oi":18125.0,"net_change":-21.35,"total_buy_quantity":18875.0,"total_sell_quantity":13125.0,"lower_circuit_limit":7.5,"upper_circuit_limit":219.1,"last_trade_time":"1752055036995","oi_day_high":18125.0,"oi_day_low":16125.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":41.6,"high":43.25,"low":34.05,"close":35.5},"depth":{"buy":[{"quantity":800,"price":35.85,"orders":2},{"quantity":400,"price":35.8,"orders":1},{"quantity":400,"price":35.3,"orders":1},{"quantity":400,"price":35.25,"orders":1},{"quantity":800,"price":34.85,"orders":2}],"sell":[{"quantity":400,"price":36.65,"orders":1},{"quantity":400,"price":36.7,"orders":1},{"quantity":4000,"price":36.85,"orders":1},{"quantity":400,"price":37.1,"orders":1},{"quantity":400,"price":37.15,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":35.5,"volume":130000,"average_price":38.24,"oi":320400.0,"net_change":-5.85,"total_buy_quantity":61200.0,"total_sell_quantity":100800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.95,"last_trade_time":"1752055021424","oi_day_high":323600.0,"oi_day_low":314000.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":4.4,"high":5.4,"low":4.05,"close":5.0},"depth":{"buy":[{"quantity":3600,"price":4.9,"orders":2},{"quantity":3600,"price":4.85,"orders":2},{"quantity":5400,"price":4.8,"orders":3},{"quantity":12600,"price":4.75,"orders":5},{"quantity":28800,"price":4.7,"orders":9}],"sell":[{"quantity":1800,"price":5.0,"orders":1},{"quantity":5400,"price":5.05,"orders":3},{"quantity":5400,"price":5.1,"orders":3},{"quantity":12600,"price":5.15,"orders":5},{"quantity":5400,"price":5.2,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":5.0,"volume":448200,"average_price":4.84,"oi":1398600.0,"net_change":-0.5,"total_buy_quantity":484200.0,"total_sell_quantity":462600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1752055194788","oi_day_high":1400400.0,"oi_day_low":1366200.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":35.0,"high":35.15,"low":27.5,"close":28.9},"depth":{"buy":[{"quantity":600,"price":28.6,"orders":1},{"quantity":600,"price":28.35,"orders":1},{"quantity":1200,"price":28.25,"orders":2},{"quantity":600,"price":28.2,"orders":1},{"quantity":600,"price":27.95,"orders":1}],"sell":[{"quantity":600,"price":28.9,"orders":1},{"quantity":1200,"price":28.95,"orders":2},{"quantity":1800,"price":29.0,"orders":1},{"quantity":1200,"price":29.4,"orders":2},{"quantity":600,"price":29.65,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":28.9,"volume":556800,"average_price":30.76,"oi":1123200.0,"net_change":-7.9,"total_buy_quantity":199200.0,"total_sell_quantity":199200.0,"lower_circuit_limit":2.0,"upper_circuit_limit":71.6,"last_trade_time":"1752055171815","oi_day_high":1147200.0,"oi_day_low":1040400.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":5.4,"high":5.5,"low":3.5,"close":5.05},"depth":{"buy":[{"quantity":18800,"price":5.05,"orders":4},{"quantity":14100,"price":5.0,"orders":3},{"quantity":14100,"price":4.95,"orders":3},{"quantity":32900,"price":4.9,"orders":3},{"quantity":18800,"price":4.85,"orders":4}],"sell":[{"quantity":18800,"price":5.2,"orders":4},{"quantity":4700,"price":5.25,"orders":1},{"quantity":32900,"price":5.3,"orders":3},{"quantity":32900,"price":5.35,"orders":3},{"quantity":32900,"price":5.4,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":5.05,"volume":3520300,"average_price":4.29,"oi":1306600.0,"net_change":-0.5,"total_buy_quantity":1062200.0,"total_sell_quantity":723800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1752055195215","oi_day_high":1602700.0,"oi_day_low":1175000.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":235.1,"high":257.55,"low":215.05,"close":243.6},"depth":{"buy":[{"quantity":150,"price":238.95,"orders":1},{"quantity":150,"price":238.9,"orders":1},{"quantity":150,"price":238.35,"orders":1},{"quantity":150,"price":237.8,"orders":1},{"quantity":300,"price":237.7,"orders":2}],"sell":[{"quantity":150,"price":243.45,"orders":1},{"quantity":150,"price":243.5,"orders":1},{"quantity":150,"price":243.6,"orders":1},{"quantity":150,"price":244.0,"orders":1},{"quantity":300,"price":244.05,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":243.6,"volume":405750,"average_price":244.15,"oi":189150.0,"net_change":17.95,"total_buy_quantity":16200.0,"total_sell_quantity":19200.0,"lower_circuit_limit":27.15,"upper_circuit_limit":424.15,"last_trade_time":"1752055156918","oi_day_high":369000.0,"oi_day_low":188250.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":4.6,"high":4.65,"low":3.75,"close":4.65},"depth":{"buy":[{"quantity":3150,"price":4.5,"orders":3},{"quantity":3150,"price":4.45,"orders":3},{"quantity":4200,"price":4.4,"orders":4},{"quantity":2100,"price":4.35,"orders":2},{"quantity":2100,"price":4.3,"orders":2}],"sell":[{"quantity":2100,"price":4.7,"orders":2},{"quantity":3150,"price":4.75,"orders":3},{"quantity":3150,"price":4.8,"orders":3},{"quantity":3150,"price":4.85,"orders":3},{"quantity":2100,"price":4.9,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":4.65,"volume":173250,"average_price":4.28,"oi":191100.0,"net_change":0.15,"total_buy_quantity":164850.0,"total_sell_quantity":148050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1752055100231","oi_day_high":215250.0,"oi_day_low":184800.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":3.3,"high":3.95,"low":3.0,"close":3.8},"depth":{"buy":[{"quantity":4050,"price":3.8,"orders":3},{"quantity":4050,"price":3.75,"orders":3},{"quantity":6750,"price":3.7,"orders":5},{"quantity":4050,"price":3.65,"orders":3},{"quantity":2700,"price":3.6,"orders":2}],"sell":[{"quantity":8100,"price":3.9,"orders":6},{"quantity":18900,"price":3.95,"orders":10},{"quantity":20250,"price":4.0,"orders":10},{"quantity":4050,"price":4.05,"orders":2},{"quantity":5400,"price":4.1,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":3.8,"volume":1769850,"average_price":3.52,"oi":5633550.0,"net_change":0.45,"total_buy_quantity":361800.0,"total_sell_quantity":400950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1752055179239","oi_day_high":5726700.0,"oi_day_low":5611950.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":11.0,"high":20.9,"low":8.3,"close":15.5},"depth":{"buy":[{"quantity":8500,"price":15.3,"orders":6},{"quantity":1500,"price":15.25,"orders":3},{"quantity":2000,"price":15.2,"orders":4},{"quantity":1500,"price":15.15,"orders":3},{"quantity":3000,"price":15.1,"orders":5}],"sell":[{"quantity":5000,"price":15.55,"orders":1},{"quantity":1000,"price":15.6,"orders":2},{"quantity":3500,"price":15.65,"orders":3},{"quantity":3000,"price":15.7,"orders":5},{"quantity":2000,"price":15.75,"orders":4}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":15.5,"volume":10405500,"average_price":14.67,"oi":2947500.0,"net_change":4.8,"total_buy_quantity":428000.0,"total_sell_quantity":280000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.0,"last_trade_time":"1752055198372","oi_day_high":3274000.0,"oi_day_low":2776500.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":302.65,"high":302.65,"low":253.55,"close":262.05},"depth":{"buy":[{"quantity":150,"price":260.05,"orders":1},{"quantity":75,"price":255.25,"orders":1},{"quantity":75,"price":255.2,"orders":1},{"quantity":75,"price":255.1,"orders":1},{"quantity":150,"price":255.0,"orders":2}],"sell":[{"quantity":75,"price":262.0,"orders":1},{"quantity":75,"price":262.1,"orders":1},{"quantity":75,"price":262.2,"orders":1},{"quantity":150,"price":262.95,"orders":2},{"quantity":75,"price":263.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":262.05,"volume":32325,"average_price":278.06,"oi":60225.0,"net_change":-40.6,"total_buy_quantity":38250.0,"total_sell_quantity":14175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":610.25,"last_trade_time":"1752055183570","oi_day_high":61125.0,"oi_day_low":54900.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":12.9,"high":45.2,"low":12.9,"close":27.25},"depth":{"buy":[{"quantity":1150,"price":27.05,"orders":1},{"quantity":2300,"price":27.0,"orders":2},{"quantity":1150,"price":26.95,"orders":1},{"quantity":8050,"price":26.65,"orders":3},{"quantity":3450,"price":26.6,"orders":2}],"sell":[{"quantity":1150,"price":27.45,"orders":1},{"quantity":1150,"price":27.5,"orders":1},{"quantity":2300,"price":27.6,"orders":2},{"quantity":1150,"price":27.75,"orders":1},{"quantity":1150,"price":27.8,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":27.25,"volume":3637450,"average_price":26.15,"oi":1900950.0,"net_change":13.1,"total_buy_quantity":397900.0,"total_sell_quantity":180550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.5,"last_trade_time":"1752055156620","oi_day_high":2243650.0,"oi_day_low":1900950.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":3.2,"high":3.8,"low":2.55,"close":3.25},"depth":{"buy":[{"quantity":39825,"price":3.15,"orders":7},{"quantity":22125,"price":3.1,"orders":4},{"quantity":44250,"price":3.05,"orders":6},{"quantity":13275,"price":3.0,"orders":2},{"quantity":35400,"price":2.95,"orders":2}],"sell":[{"quantity":22125,"price":3.25,"orders":5},{"quantity":13275,"price":3.3,"orders":3},{"quantity":30975,"price":3.35,"orders":6},{"quantity":48675,"price":3.4,"orders":4},{"quantity":8850,"price":3.45,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":3.25,"volume":2296575,"average_price":3.09,"oi":566400.0,"net_change":-3.4,"total_buy_quantity":1075275.0,"total_sell_quantity":920400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1752055191209","oi_day_high":646050.0,"oi_day_low":318600.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":15.0,"high":19.7,"low":14.5,"close":16.45},"depth":{"buy":[{"quantity":1025,"price":16.45,"orders":1},{"quantity":4100,"price":16.4,"orders":4},{"quantity":2050,"price":16.35,"orders":2},{"quantity":4100,"price":16.3,"orders":4},{"quantity":4100,"price":16.25,"orders":4}],"sell":[{"quantity":1025,"price":16.6,"orders":1},{"quantity":1025,"price":16.65,"orders":1},{"quantity":2050,"price":16.7,"orders":2},{"quantity":3075,"price":16.8,"orders":3},{"quantity":2050,"price":16.85,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":16.45,"volume":6951550,"average_price":17.79,"oi":1856275.0,"net_change":3.15,"total_buy_quantity":224475.0,"total_sell_quantity":393600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1752055189096","oi_day_high":2287800.0,"oi_day_low":1853200.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":26.35,"high":27.0,"low":21.2,"close":21.4},"depth":{"buy":[{"quantity":1975,"price":21.15,"orders":1},{"quantity":1975,"price":21.1,"orders":1},{"quantity":1975,"price":21.05,"orders":1},{"quantity":1975,"price":21.0,"orders":1},{"quantity":19750,"price":20.15,"orders":1}],"sell":[{"quantity":5925,"price":21.8,"orders":3},{"quantity":5925,"price":22.75,"orders":1},{"quantity":11850,"price":23.2,"orders":2},{"quantity":19750,"price":23.3,"orders":1},{"quantity":9875,"price":24.3,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":21.4,"volume":100725,"average_price":24.76,"oi":987500.0,"net_change":-5.6,"total_buy_quantity":193550.0,"total_sell_quantity":201450.0,"lower_circuit_limit":7.0,"upper_circuit_limit":47.0,"last_trade_time":"1752055164541","oi_day_high":1003300.0,"oi_day_low":987500.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":27.75,"high":37.0,"low":25.6,"close":34.6},"depth":{"buy":[{"quantity":375,"price":33.65,"orders":1},{"quantity":750,"price":33.6,"orders":2},{"quantity":375,"price":33.5,"orders":1},{"quantity":375,"price":33.4,"orders":1},{"quantity":750,"price":32.9,"orders":2}],"sell":[{"quantity":375,"price":34.95,"orders":1},{"quantity":750,"price":35.0,"orders":1},{"quantity":750,"price":35.3,"orders":2},{"quantity":375,"price":35.6,"orders":1},{"quantity":3750,"price":36.0,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":34.6,"volume":91875,"average_price":31.07,"oi":203625.0,"net_change":7.95,"total_buy_quantity":211125.0,"total_sell_quantity":77625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.65,"last_trade_time":"1752055164071","oi_day_high":203625.0,"oi_day_low":191250.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":51.85,"high":55.0,"low":45.1,"close":47.4},"depth":{"buy":[{"quantity":475,"price":47.95,"orders":1},{"quantity":2375,"price":47.9,"orders":2},{"quantity":475,"price":47.8,"orders":1},{"quantity":475,"price":47.75,"orders":1},{"quantity":475,"price":47.6,"orders":1}],"sell":[{"quantity":475,"price":48.75,"orders":1},{"quantity":475,"price":48.8,"orders":1},{"quantity":475,"price":49.9,"orders":1},{"quantity":475,"price":49.95,"orders":1},{"quantity":1425,"price":50.0,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":47.4,"volume":164825,"average_price":49.66,"oi":455525.0,"net_change":-3.3,"total_buy_quantity":88825.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.4,"last_trade_time":"1752055187330","oi_day_high":468350.0,"oi_day_low":448400.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":49.0,"high":49.0,"low":38.8,"close":42.45},"depth":{"buy":[{"quantity":175,"price":42.35,"orders":1},{"quantity":175,"price":42.3,"orders":1},{"quantity":175,"price":42.25,"orders":1},{"quantity":175,"price":41.9,"orders":1},{"quantity":175,"price":41.0,"orders":1}],"sell":[{"quantity":175,"price":44.2,"orders":1},{"quantity":175,"price":44.3,"orders":1},{"quantity":175,"price":44.8,"orders":1},{"quantity":175,"price":44.85,"orders":1},{"quantity":350,"price":44.9,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":42.45,"volume":41650,"average_price":42.94,"oi":111650.0,"net_change":-5.8,"total_buy_quantity":56000.0,"total_sell_quantity":26600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.35,"last_trade_time":"1752055183034","oi_day_high":112350.0,"oi_day_low":103775.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":13.7,"high":14.1,"low":12.05,"close":13.45},"depth":{"buy":[{"quantity":8325,"price":13.45,"orders":3},{"quantity":5550,"price":13.4,"orders":2},{"quantity":2775,"price":13.35,"orders":1},{"quantity":8325,"price":13.2,"orders":3},{"quantity":2775,"price":13.0,"orders":1}],"sell":[{"quantity":2775,"price":13.65,"orders":1},{"quantity":2775,"price":13.7,"orders":1},{"quantity":5550,"price":13.75,"orders":2},{"quantity":5550,"price":13.8,"orders":2},{"quantity":2775,"price":13.9,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":13.45,"volume":333000,"average_price":13.0,"oi":1429125.0,"net_change":-0.45,"total_buy_quantity":305250.0,"total_sell_quantity":341325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1752055085360","oi_day_high":1448550.0,"oi_day_low":1429125.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":32.95,"high":35.2,"low":27.15,"close":29.1},"depth":{"buy":[{"quantity":1200,"price":29.0,"orders":3},{"quantity":400,"price":28.9,"orders":1},{"quantity":1200,"price":28.85,"orders":3},{"quantity":800,"price":28.8,"orders":2},{"quantity":400,"price":28.75,"orders":1}],"sell":[{"quantity":1200,"price":29.45,"orders":3},{"quantity":1200,"price":29.5,"orders":3},{"quantity":1200,"price":29.55,"orders":3},{"quantity":8800,"price":29.65,"orders":3},{"quantity":1600,"price":29.7,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":29.1,"volume":1054800,"average_price":31.21,"oi":726800.0,"net_change":-2.55,"total_buy_quantity":184800.0,"total_sell_quantity":185600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.2,"last_trade_time":"1752055196722","oi_day_high":765600.0,"oi_day_low":723600.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":56.65,"high":57.85,"low":44.7,"close":47.1},"depth":{"buy":[{"quantity":475,"price":47.25,"orders":1},{"quantity":475,"price":47.2,"orders":1},{"quantity":950,"price":47.15,"orders":2},{"quantity":950,"price":47.1,"orders":1},{"quantity":475,"price":46.5,"orders":1}],"sell":[{"quantity":475,"price":47.4,"orders":1},{"quantity":475,"price":47.45,"orders":1},{"quantity":475,"price":48.75,"orders":1},{"quantity":475,"price":49.55,"orders":1},{"quantity":475,"price":53.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":47.1,"volume":353875,"average_price":49.11,"oi":300200.0,"net_change":-9.55,"total_buy_quantity":95475.0,"total_sell_quantity":67450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.4,"last_trade_time":"1752055080778","oi_day_high":359575.0,"oi_day_low":300200.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":191.25,"high":191.3,"low":156.2,"close":164.75},"depth":{"buy":[{"quantity":75,"price":166.8,"orders":1},{"quantity":75,"price":166.75,"orders":1},{"quantity":75,"price":165.7,"orders":1},{"quantity":75,"price":165.65,"orders":1},{"quantity":375,"price":164.75,"orders":2}],"sell":[{"quantity":75,"price":169.2,"orders":1},{"quantity":75,"price":169.25,"orders":1},{"quantity":225,"price":169.65,"orders":2},{"quantity":150,"price":169.7,"orders":1},{"quantity":75,"price":169.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":164.75,"volume":45000,"average_price":166.62,"oi":85725.0,"net_change":-29.45,"total_buy_quantity":30075.0,"total_sell_quantity":11700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":406.3,"last_trade_time":"1752055181352","oi_day_high":86625.0,"oi_day_low":83700.0},"NSE_FO:MPHASIS25JUL2743PE":{"ohlc":{"open":46.65,"high":48.0,"low":39.0,"close":43.15},"depth":{"buy":[{"quantity":275,"price":43.1,"orders":1},{"quantity":275,"price":43.05,"orders":1},{"quantity":275,"price":41.2,"orders":1},{"quantity":2200,"price":41.1,"orders":1},{"quantity":275,"price":40.0,"orders":1}],"sell":[{"quantity":275,"price":44.05,"orders":1},{"quantity":275,"price":44.95,"orders":1},{"quantity":275,"price":45.0,"orders":1},{"quantity":2200,"price":46.1,"orders":1},{"quantity":825,"price":46.65,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2743PE","last_price":43.15,"volume":18700,"average_price":42.31,"oi":128150.0,"net_change":-3.15,"total_buy_quantity":42625.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.95,"last_trade_time":"1752055186978","oi_day_high":129525.0,"oi_day_low":127875.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":3.4,"high":4.7,"low":3.0,"close":4.45},"depth":{"buy":[{"quantity":14175,"price":4.45,"orders":6},{"quantity":10125,"price":4.4,"orders":4},{"quantity":32400,"price":4.35,"orders":6},{"quantity":20250,"price":4.3,"orders":3},{"quantity":6075,"price":4.25,"orders":2}],"sell":[{"quantity":8100,"price":4.6,"orders":4},{"quantity":6075,"price":4.65,"orders":2},{"quantity":34425,"price":4.7,"orders":7},{"quantity":10125,"price":4.75,"orders":4},{"quantity":12150,"price":4.8,"orders":4}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":4.45,"volume":631800,"average_price":3.93,"oi":1395225.0,"net_change":1.25,"total_buy_quantity":662175.0,"total_sell_quantity":469800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1752055146276","oi_day_high":1464075.0,"oi_day_low":1377000.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":5.6,"high":5.85,"low":4.25,"close":4.95},"depth":{"buy":[{"quantity":9000,"price":4.85,"orders":4},{"quantity":9000,"price":4.8,"orders":4},{"quantity":11250,"price":4.75,"orders":5},{"quantity":20250,"price":4.7,"orders":4},{"quantity":6750,"price":4.65,"orders":3}],"sell":[{"quantity":9000,"price":4.95,"orders":4},{"quantity":20250,"price":5.0,"orders":8},{"quantity":22500,"price":5.05,"orders":4},{"quantity":11250,"price":5.1,"orders":4},{"quantity":9000,"price":5.15,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":4.95,"volume":3276000,"average_price":4.85,"oi":2092500.0,"net_change":-0.65,"total_buy_quantity":594000.0,"total_sell_quantity":360000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1752055185505","oi_day_high":2220750.0,"oi_day_low":2027250.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":24.45,"high":24.8,"low":19.25,"close":19.8},"depth":{"buy":[{"quantity":2000,"price":19.55,"orders":2},{"quantity":1000,"price":19.5,"orders":1},{"quantity":4000,"price":19.45,"orders":2},{"quantity":1000,"price":19.4,"orders":1},{"quantity":1000,"price":19.35,"orders":1}],"sell":[{"quantity":1000,"price":20.1,"orders":1},{"quantity":1000,"price":20.15,"orders":1},{"quantity":1000,"price":20.2,"orders":1},{"quantity":1000,"price":20.25,"orders":1},{"quantity":1000,"price":20.3,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":19.8,"volume":238000,"average_price":21.49,"oi":347000.0,"net_change":-4.9,"total_buy_quantity":140000.0,"total_sell_quantity":164000.0,"lower_circuit_limit":1.55,"upper_circuit_limit":47.85,"last_trade_time":"1752055186584","oi_day_high":361000.0,"oi_day_low":305000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":8.25,"high":8.25,"low":4.35,"close":4.4},"depth":{"buy":[{"quantity":15750,"price":4.35,"orders":5},{"quantity":25200,"price":4.3,"orders":5},{"quantity":34650,"price":4.25,"orders":7},{"quantity":22050,"price":4.2,"orders":4},{"quantity":25200,"price":4.15,"orders":3}],"sell":[{"quantity":15750,"price":4.4,"orders":5},{"quantity":18900,"price":4.45,"orders":6},{"quantity":37800,"price":4.5,"orders":9},{"quantity":15750,"price":4.55,"orders":5},{"quantity":15750,"price":4.6,"orders":5}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":4.4,"volume":3685500,"average_price":5.16,"oi":1335600.0,"net_change":-4.05,"total_buy_quantity":841050.0,"total_sell_quantity":1030050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1752055195420","oi_day_high":1363950.0,"oi_day_low":658350.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":7.25,"high":8.85,"low":6.9,"close":7.4},"depth":{"buy":[{"quantity":6200,"price":7.0,"orders":2},{"quantity":3100,"price":6.75,"orders":1},{"quantity":6200,"price":6.7,"orders":2},{"quantity":3100,"price":6.65,"orders":1},{"quantity":3100,"price":6.6,"orders":1}],"sell":[{"quantity":6200,"price":7.2,"orders":2},{"quantity":6200,"price":7.25,"orders":2},{"quantity":3100,"price":7.3,"orders":1},{"quantity":3100,"price":7.35,"orders":1},{"quantity":6200,"price":7.55,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":7.4,"volume":1128400,"average_price":7.76,"oi":1075700.0,"net_change":0.45,"total_buy_quantity":384400.0,"total_sell_quantity":381300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1752055190849","oi_day_high":1205900.0,"oi_day_low":1075700.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":143.05,"high":162.4,"low":130.1,"close":144.05},"depth":{"buy":[{"quantity":175,"price":143.3,"orders":1},{"quantity":175,"price":143.25,"orders":1},{"quantity":175,"price":143.15,"orders":1},{"quantity":175,"price":143.1,"orders":1},{"quantity":175,"price":140.05,"orders":1}],"sell":[{"quantity":350,"price":148.55,"orders":2},{"quantity":350,"price":148.6,"orders":2},{"quantity":175,"price":148.65,"orders":1},{"quantity":350,"price":151.5,"orders":1},{"quantity":175,"price":151.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":144.05,"volume":9975,"average_price":143.05,"oi":12425.0,"net_change":27.2,"total_buy_quantity":27475.0,"total_sell_quantity":13300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":260.15,"last_trade_time":"1752054917622","oi_day_high":13300.0,"oi_day_low":10150.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":11.55,"high":12.15,"low":9.9,"close":10.1},"depth":{"buy":[{"quantity":3600,"price":10.05,"orders":1},{"quantity":3600,"price":10.0,"orders":1},{"quantity":3600,"price":9.95,"orders":1},{"quantity":7200,"price":9.75,"orders":1},{"quantity":36000,"price":9.4,"orders":1}],"sell":[{"quantity":3600,"price":10.2,"orders":1},{"quantity":3600,"price":10.4,"orders":1},{"quantity":3600,"price":10.5,"orders":1},{"quantity":7200,"price":10.55,"orders":1},{"quantity":14400,"price":10.6,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":10.1,"volume":104400,"average_price":10.9,"oi":1699200.0,"net_change":-1.4,"total_buy_quantity":356400.0,"total_sell_quantity":381600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1752055040673","oi_day_high":1720800.0,"oi_day_low":1695600.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":31.1,"high":37.0,"low":30.5,"close":35.0},"depth":{"buy":[{"quantity":1650,"price":33.55,"orders":1},{"quantity":6600,"price":33.5,"orders":1},{"quantity":4950,"price":33.1,"orders":1},{"quantity":6600,"price":33.0,"orders":1},{"quantity":8250,"price":32.75,"orders":1}],"sell":[{"quantity":3300,"price":36.35,"orders":2},{"quantity":1650,"price":36.4,"orders":1},{"quantity":1650,"price":36.5,"orders":1},{"quantity":1650,"price":36.6,"orders":1},{"quantity":4950,"price":36.7,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":35.0,"volume":117150,"average_price":33.91,"oi":694650.0,"net_change":2.15,"total_buy_quantity":146850.0,"total_sell_quantity":151800.0,"lower_circuit_limit":4.6,"upper_circuit_limit":61.1,"last_trade_time":"1752055172465","oi_day_high":716100.0,"oi_day_low":694650.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":33.6,"high":34.05,"low":25.4,"close":27.2},"depth":{"buy":[{"quantity":700,"price":26.6,"orders":1},{"quantity":4200,"price":26.55,"orders":4},{"quantity":1400,"price":26.5,"orders":2},{"quantity":700,"price":26.45,"orders":1},{"quantity":700,"price":26.4,"orders":1}],"sell":[{"quantity":700,"price":26.95,"orders":1},{"quantity":2100,"price":27.0,"orders":3},{"quantity":1400,"price":27.05,"orders":2},{"quantity":700,"price":27.1,"orders":1},{"quantity":1400,"price":27.15,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":27.2,"volume":609700,"average_price":29.09,"oi":732900.0,"net_change":-5.65,"total_buy_quantity":95900.0,"total_sell_quantity":114800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.65,"last_trade_time":"1752055197552","oi_day_high":732900.0,"oi_day_low":659400.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":9.0,"high":11.85,"low":8.3,"close":10.9},"depth":{"buy":[{"quantity":3750,"price":10.85,"orders":1},{"quantity":3750,"price":10.8,"orders":1},{"quantity":3750,"price":10.65,"orders":1},{"quantity":7500,"price":10.6,"orders":2},{"quantity":30000,"price":10.5,"orders":3}],"sell":[{"quantity":3750,"price":11.05,"orders":1},{"quantity":3750,"price":11.1,"orders":1},{"quantity":3750,"price":11.15,"orders":1},{"quantity":3750,"price":11.25,"orders":1},{"quantity":30000,"price":11.3,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":10.9,"volume":573750,"average_price":10.25,"oi":1312500.0,"net_change":2.6,"total_buy_quantity":431250.0,"total_sell_quantity":397500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1752055021003","oi_day_high":1346250.0,"oi_day_low":1271250.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":27.0,"high":27.9,"low":23.0,"close":27.05},"depth":{"buy":[{"quantity":1000,"price":27.05,"orders":1},{"quantity":12000,"price":27.0,"orders":3},{"quantity":1000,"price":26.75,"orders":1},{"quantity":1000,"price":26.6,"orders":1},{"quantity":1000,"price":26.4,"orders":1}],"sell":[{"quantity":3000,"price":27.5,"orders":3},{"quantity":1000,"price":27.6,"orders":1},{"quantity":1000,"price":27.85,"orders":1},{"quantity":4000,"price":27.9,"orders":2},{"quantity":1000,"price":27.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":27.05,"volume":762000,"average_price":25.61,"oi":765000.0,"net_change":2.3,"total_buy_quantity":126000.0,"total_sell_quantity":154000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.3,"last_trade_time":"1752055195405","oi_day_high":958000.0,"oi_day_low":765000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":8.3,"high":8.65,"low":7.0,"close":7.85},"depth":{"buy":[{"quantity":4850,"price":7.8,"orders":2},{"quantity":4850,"price":7.75,"orders":2},{"quantity":9700,"price":7.7,"orders":3},{"quantity":9700,"price":7.65,"orders":3},{"quantity":31525,"price":7.6,"orders":4}],"sell":[{"quantity":2425,"price":7.9,"orders":1},{"quantity":7275,"price":7.95,"orders":3},{"quantity":7275,"price":8.0,"orders":3},{"quantity":4850,"price":8.05,"orders":2},{"quantity":2425,"price":8.1,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":7.85,"volume":3775725,"average_price":7.65,"oi":1374975.0,"net_change":-0.15,"total_buy_quantity":518950.0,"total_sell_quantity":582000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1752055185265","oi_day_high":1687800.0,"oi_day_low":1282825.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":370.85,"high":418.45,"low":363.65,"close":400.15},"depth":{"buy":[{"quantity":75,"price":399.45,"orders":1},{"quantity":75,"price":399.4,"orders":1},{"quantity":75,"price":399.35,"orders":1},{"quantity":75,"price":398.6,"orders":1},{"quantity":75,"price":395.05,"orders":1}],"sell":[{"quantity":75,"price":405.05,"orders":1},{"quantity":75,"price":405.1,"orders":1},{"quantity":75,"price":405.35,"orders":1},{"quantity":75,"price":407.85,"orders":1},{"quantity":75,"price":407.9,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":400.15,"volume":20100,"average_price":379.04,"oi":26625.0,"net_change":32.9,"total_buy_quantity":4425.0,"total_sell_quantity":6525.0,"lower_circuit_limit":57.2,"upper_circuit_limit":677.3,"last_trade_time":"1752055094561","oi_day_high":27375.0,"oi_day_low":17550.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":7.45,"high":7.65,"low":3.85,"close":4.6},"depth":{"buy":[{"quantity":2450,"price":4.6,"orders":2},{"quantity":22050,"price":4.55,"orders":9},{"quantity":11025,"price":4.5,"orders":7},{"quantity":4900,"price":4.45,"orders":4},{"quantity":1225,"price":4.4,"orders":1}],"sell":[{"quantity":2450,"price":4.65,"orders":2},{"quantity":8575,"price":4.7,"orders":5},{"quantity":9800,"price":4.75,"orders":7},{"quantity":23275,"price":4.8,"orders":8},{"quantity":23275,"price":4.85,"orders":7}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":4.6,"volume":7130725,"average_price":4.84,"oi":4195625.0,"net_change":-3.3,"total_buy_quantity":467950.0,"total_sell_quantity":614950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1752055199680","oi_day_high":4294850.0,"oi_day_low":3411625.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":46.1,"high":50.45,"low":36.0,"close":47.55},"depth":{"buy":[{"quantity":300,"price":46.65,"orders":2},{"quantity":150,"price":46.55,"orders":1},{"quantity":300,"price":46.5,"orders":1},{"quantity":300,"price":46.25,"orders":2},{"quantity":150,"price":45.85,"orders":1}],"sell":[{"quantity":150,"price":47.3,"orders":1},{"quantity":150,"price":47.35,"orders":1},{"quantity":150,"price":47.4,"orders":1},{"quantity":300,"price":47.45,"orders":2},{"quantity":150,"price":47.5,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":47.55,"volume":309000,"average_price":43.51,"oi":442650.0,"net_change":-2.2,"total_buy_quantity":51600.0,"total_sell_quantity":34800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.15,"last_trade_time":"1752055196264","oi_day_high":456450.0,"oi_day_low":435000.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":48.0,"high":51.0,"low":42.6,"close":45.55},"depth":{"buy":[{"quantity":250,"price":45.55,"orders":1},{"quantity":250,"price":44.45,"orders":1},{"quantity":250,"price":44.4,"orders":1},{"quantity":250,"price":44.35,"orders":1},{"quantity":500,"price":43.55,"orders":2}],"sell":[{"quantity":250,"price":46.1,"orders":1},{"quantity":250,"price":47.95,"orders":1},{"quantity":250,"price":48.45,"orders":1},{"quantity":500,"price":48.5,"orders":2},{"quantity":1500,"price":48.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":45.55,"volume":67000,"average_price":46.52,"oi":57250.0,"net_change":-7.5,"total_buy_quantity":42500.0,"total_sell_quantity":30750.0,"lower_circuit_limit":8.25,"upper_circuit_limit":97.85,"last_trade_time":"1752054662132","oi_day_high":57250.0,"oi_day_low":43250.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":34.0,"high":34.0,"low":32.0,"close":32.0},"depth":{"buy":[{"quantity":12700,"price":26.55,"orders":1},{"quantity":3175,"price":26.5,"orders":1},{"quantity":3175,"price":26.05,"orders":1},{"quantity":15875,"price":25.0,"orders":1},{"quantity":6350,"price":21.2,"orders":1}],"sell":[{"quantity":79375,"price":38.9,"orders":1},{"quantity":3175,"price":41.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":32.0,"volume":25400,"average_price":32.5,"oi":282575.0,"net_change":0.1,"total_buy_quantity":168275.0,"total_sell_quantity":82550.0,"lower_circuit_limit":1.85,"upper_circuit_limit":41.85,"last_trade_time":"1752051951033","oi_day_high":282575.0,"oi_day_low":282575.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":153.7,"high":153.7,"low":153.7,"close":153.7},"depth":{"buy":[{"quantity":975,"price":143.5,"orders":1},{"quantity":325,"price":143.45,"orders":1},{"quantity":1625,"price":142.55,"orders":1},{"quantity":1300,"price":140.9,"orders":1},{"quantity":3250,"price":138.2,"orders":1}],"sell":[{"quantity":325,"price":154.9,"orders":1},{"quantity":1300,"price":154.95,"orders":1},{"quantity":1300,"price":158.2,"orders":1},{"quantity":3250,"price":159.1,"orders":1},{"quantity":1625,"price":169.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":153.7,"volume":0,"average_price":0.0,"oi":22425.0,"net_change":0.0,"total_buy_quantity":11050.0,"total_sell_quantity":33150.0,"lower_circuit_limit":76.75,"upper_circuit_limit":284.55,"last_trade_time":"1751866157000","oi_day_high":23075.0,"oi_day_low":22425.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":134.7,"high":134.7,"low":108.05,"close":112.9},"depth":{"buy":[{"quantity":150,"price":112.85,"orders":1},{"quantity":450,"price":112.6,"orders":1},{"quantity":150,"price":112.05,"orders":1},{"quantity":150,"price":112.0,"orders":1},{"quantity":600,"price":111.6,"orders":2}],"sell":[{"quantity":150,"price":116.65,"orders":1},{"quantity":150,"price":116.7,"orders":1},{"quantity":150,"price":116.75,"orders":1},{"quantity":150,"price":116.9,"orders":1},{"quantity":150,"price":116.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":112.9,"volume":127950,"average_price":116.78,"oi":272100.0,"net_change":-22.45,"total_buy_quantity":26850.0,"total_sell_quantity":20250.0,"lower_circuit_limit":39.85,"upper_circuit_limit":230.85,"last_trade_time":"1752055175485","oi_day_high":272850.0,"oi_day_low":260550.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":21.2,"high":21.95,"low":20.65,"close":21.65},"depth":{"buy":[{"quantity":1000,"price":21.15,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":21.05,"orders":1},{"quantity":3000,"price":19.8,"orders":1},{"quantity":4000,"price":19.65,"orders":1}],"sell":[{"quantity":1000,"price":23.75,"orders":1},{"quantity":1000,"price":23.8,"orders":1},{"quantity":1000,"price":23.95,"orders":1},{"quantity":6000,"price":24.85,"orders":2},{"quantity":11000,"price":24.9,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":21.65,"volume":15000,"average_price":21.52,"oi":244000.0,"net_change":-4.8,"total_buy_quantity":74000.0,"total_sell_quantity":116000.0,"lower_circuit_limit":6.35,"upper_circuit_limit":46.55,"last_trade_time":"1752037965861","oi_day_high":245000.0,"oi_day_low":241000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":13.55,"high":14.4,"low":10.7,"close":12.0},"depth":{"buy":[{"quantity":1300,"price":11.9,"orders":1},{"quantity":3900,"price":11.85,"orders":2},{"quantity":1300,"price":11.8,"orders":1},{"quantity":5200,"price":11.75,"orders":4},{"quantity":2600,"price":11.7,"orders":2}],"sell":[{"quantity":55900,"price":12.0,"orders":5},{"quantity":3900,"price":12.05,"orders":3},{"quantity":7800,"price":12.1,"orders":6},{"quantity":6500,"price":12.15,"orders":3},{"quantity":11700,"price":12.2,"orders":7}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":12.0,"volume":6575400,"average_price":12.2,"oi":5462600.0,"net_change":-0.9,"total_buy_quantity":379600.0,"total_sell_quantity":1012700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1752055196622","oi_day_high":5593900.0,"oi_day_low":4430400.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":16.35,"high":18.75,"low":10.95,"close":11.5},"depth":{"buy":[{"quantity":625,"price":11.1,"orders":1},{"quantity":1250,"price":11.05,"orders":2},{"quantity":1875,"price":11.0,"orders":3},{"quantity":1875,"price":10.8,"orders":2},{"quantity":625,"price":10.35,"orders":1}],"sell":[{"quantity":625,"price":11.65,"orders":1},{"quantity":625,"price":11.7,"orders":1},{"quantity":625,"price":11.85,"orders":1},{"quantity":1250,"price":11.9,"orders":2},{"quantity":1875,"price":12.0,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":11.5,"volume":340625,"average_price":13.47,"oi":564375.0,"net_change":-6.7,"total_buy_quantity":449375.0,"total_sell_quantity":103750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1752055120818","oi_day_high":564375.0,"oi_day_low":525000.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":446.25,"high":545.0,"low":446.25,"close":470.0},"depth":{"buy":[{"quantity":200,"price":447.85,"orders":2},{"quantity":500,"price":442.9,"orders":1},{"quantity":1000,"price":437.45,"orders":1},{"quantity":400,"price":433.85,"orders":1},{"quantity":1000,"price":431.0,"orders":1}],"sell":[{"quantity":400,"price":505.7,"orders":1},{"quantity":700,"price":505.75,"orders":2},{"quantity":1000,"price":514.95,"orders":1},{"quantity":1000,"price":522.3,"orders":1},{"quantity":500,"price":545.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":470.0,"volume":1500,"average_price":495.65,"oi":43300.0,"net_change":90.45,"total_buy_quantity":4200.0,"total_sell_quantity":8900.0,"lower_circuit_limit":27.85,"upper_circuit_limit":731.25,"last_trade_time":"1752050625798","oi_day_high":43500.0,"oi_day_low":43000.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":46.0,"high":48.65,"low":35.4,"close":40.0},"depth":{"buy":[{"quantity":2350,"price":39.2,"orders":2},{"quantity":1175,"price":39.15,"orders":1},{"quantity":1175,"price":38.8,"orders":1},{"quantity":1175,"price":38.75,"orders":1},{"quantity":3525,"price":38.7,"orders":3}],"sell":[{"quantity":1175,"price":40.05,"orders":1},{"quantity":1175,"price":40.35,"orders":1},{"quantity":1175,"price":40.4,"orders":1},{"quantity":3525,"price":40.45,"orders":2},{"quantity":5875,"price":41.95,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":40.0,"volume":61100,"average_price":39.89,"oi":219725.0,"net_change":4.55,"total_buy_quantity":170375.0,"total_sell_quantity":130425.0,"lower_circuit_limit":2.75,"upper_circuit_limit":68.15,"last_trade_time":"1752054477051","oi_day_high":223250.0,"oi_day_low":213850.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":72.2,"high":72.2,"low":59.35,"close":67.95},"depth":{"buy":[{"quantity":175,"price":66.25,"orders":1},{"quantity":175,"price":66.2,"orders":1},{"quantity":175,"price":66.1,"orders":1},{"quantity":175,"price":66.05,"orders":1},{"quantity":350,"price":66.0,"orders":1}],"sell":[{"quantity":4725,"price":68.0,"orders":3},{"quantity":175,"price":68.45,"orders":1},{"quantity":1050,"price":70.0,"orders":3},{"quantity":175,"price":72.0,"orders":1},{"quantity":1400,"price":73.55,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":67.95,"volume":32375,"average_price":66.81,"oi":60375.0,"net_change":1.2,"total_buy_quantity":25200.0,"total_sell_quantity":28875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.35,"last_trade_time":"1752055188185","oi_day_high":60375.0,"oi_day_low":56525.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":19.8,"high":21.0,"low":15.65,"close":17.35},"depth":{"buy":[{"quantity":375,"price":17.05,"orders":1},{"quantity":2250,"price":16.2,"orders":4},{"quantity":750,"price":16.05,"orders":2},{"quantity":750,"price":16.0,"orders":2},{"quantity":1125,"price":15.75,"orders":2}],"sell":[{"quantity":375,"price":17.6,"orders":1},{"quantity":375,"price":17.65,"orders":1},{"quantity":375,"price":17.75,"orders":1},{"quantity":750,"price":17.8,"orders":2},{"quantity":375,"price":17.9,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":17.35,"volume":239250,"average_price":17.93,"oi":584250.0,"net_change":-3.05,"total_buy_quantity":178875.0,"total_sell_quantity":88875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.75,"last_trade_time":"1752055100404","oi_day_high":595125.0,"oi_day_low":584250.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":133.45,"high":133.45,"low":133.45,"close":133.45},"depth":{"buy":[{"quantity":1750,"price":151.2,"orders":3},{"quantity":350,"price":151.15,"orders":1},{"quantity":350,"price":150.85,"orders":1},{"quantity":1400,"price":146.75,"orders":1},{"quantity":1400,"price":146.65,"orders":1}],"sell":[{"quantity":350,"price":163.0,"orders":1},{"quantity":350,"price":163.05,"orders":1},{"quantity":1750,"price":163.2,"orders":1},{"quantity":3500,"price":164.35,"orders":1},{"quantity":1400,"price":165.05,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":133.45,"volume":0,"average_price":0.0,"oi":75950.0,"net_change":-0.1,"total_buy_quantity":28000.0,"total_sell_quantity":24850.0,"lower_circuit_limit":48.2,"upper_circuit_limit":218.9,"last_trade_time":"1751968209000","oi_day_high":75950.0,"oi_day_low":75950.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":5.05,"high":5.3,"low":3.95,"close":4.9},"depth":{"buy":[{"quantity":72450,"price":4.85,"orders":5},{"quantity":13800,"price":4.8,"orders":4},{"quantity":20700,"price":4.75,"orders":5},{"quantity":20700,"price":4.7,"orders":5},{"quantity":20700,"price":4.65,"orders":5}],"sell":[{"quantity":27600,"price":4.9,"orders":4},{"quantity":24150,"price":4.95,"orders":5},{"quantity":20700,"price":5.0,"orders":6},{"quantity":13800,"price":5.05,"orders":4},{"quantity":3450,"price":5.1,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":4.9,"volume":5175000,"average_price":4.54,"oi":5475150.0,"net_change":-0.25,"total_buy_quantity":924600.0,"total_sell_quantity":1117800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1752055199684","oi_day_high":5664900.0,"oi_day_low":4671300.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":16.1,"high":16.1,"low":5.4,"close":6.85},"depth":{"buy":[{"quantity":2650,"price":6.75,"orders":1},{"quantity":18550,"price":6.7,"orders":2},{"quantity":5300,"price":6.65,"orders":2},{"quantity":2650,"price":6.6,"orders":1},{"quantity":2650,"price":6.55,"orders":1}],"sell":[{"quantity":5300,"price":6.8,"orders":2},{"quantity":29150,"price":6.85,"orders":1},{"quantity":2650,"price":6.9,"orders":1},{"quantity":2650,"price":6.95,"orders":1},{"quantity":5300,"price":7.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":6.85,"volume":13379850,"average_price":7.33,"oi":3150850.0,"net_change":-5.3,"total_buy_quantity":601550.0,"total_sell_quantity":681050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1752055196475","oi_day_high":3315150.0,"oi_day_low":1038800.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":11.2,"high":11.7,"low":9.0,"close":9.9},"depth":{"buy":[{"quantity":2500,"price":9.7,"orders":2},{"quantity":1250,"price":9.5,"orders":1},{"quantity":1250,"price":9.35,"orders":1},{"quantity":11250,"price":9.3,"orders":2},{"quantity":2500,"price":9.25,"orders":2}],"sell":[{"quantity":1250,"price":10.05,"orders":1},{"quantity":1250,"price":10.1,"orders":1},{"quantity":3750,"price":10.15,"orders":3},{"quantity":3750,"price":10.2,"orders":3},{"quantity":3750,"price":10.3,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":9.9,"volume":303750,"average_price":10.09,"oi":636250.0,"net_change":-1.65,"total_buy_quantity":388750.0,"total_sell_quantity":280000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1752055154288","oi_day_high":678750.0,"oi_day_low":631250.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":10.5,"high":12.1,"low":8.4,"close":11.1},"depth":{"buy":[{"quantity":1450,"price":10.95,"orders":1},{"quantity":2900,"price":10.9,"orders":2},{"quantity":2900,"price":10.55,"orders":2},{"quantity":2900,"price":10.25,"orders":2},{"quantity":1450,"price":9.95,"orders":1}],"sell":[{"quantity":1450,"price":11.1,"orders":1},{"quantity":2900,"price":11.15,"orders":2},{"quantity":2900,"price":11.2,"orders":2},{"quantity":2900,"price":11.35,"orders":2},{"quantity":1450,"price":11.65,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":11.1,"volume":1252800,"average_price":10.26,"oi":1393450.0,"net_change":0.65,"total_buy_quantity":304500.0,"total_sell_quantity":232000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1752055199195","oi_day_high":1516700.0,"oi_day_low":1351400.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":6.6,"high":7.4,"low":5.8,"close":6.7},"depth":{"buy":[{"quantity":6450,"price":6.5,"orders":2},{"quantity":9675,"price":6.45,"orders":3},{"quantity":6450,"price":6.4,"orders":2},{"quantity":6450,"price":6.35,"orders":2},{"quantity":3225,"price":6.3,"orders":1}],"sell":[{"quantity":6450,"price":6.7,"orders":2},{"quantity":6450,"price":6.75,"orders":2},{"quantity":3225,"price":6.8,"orders":1},{"quantity":3225,"price":6.9,"orders":1},{"quantity":6450,"price":6.95,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":6.7,"volume":367650,"average_price":6.62,"oi":2064000.0,"net_change":-0.25,"total_buy_quantity":319275.0,"total_sell_quantity":328950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1752055124138","oi_day_high":2099475.0,"oi_day_low":2009175.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":158.85,"high":163.0,"low":136.5,"close":160.0},"depth":{"buy":[{"quantity":200,"price":151.9,"orders":1},{"quantity":200,"price":151.5,"orders":1},{"quantity":200,"price":151.4,"orders":1},{"quantity":800,"price":144.4,"orders":1},{"quantity":600,"price":143.3,"orders":3}],"sell":[{"quantity":200,"price":161.05,"orders":1},{"quantity":200,"price":163.3,"orders":1},{"quantity":200,"price":164.95,"orders":1},{"quantity":800,"price":166.45,"orders":1},{"quantity":2000,"price":173.25,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":160.0,"volume":8400,"average_price":150.27,"oi":63000.0,"net_change":14.35,"total_buy_quantity":7600.0,"total_sell_quantity":16800.0,"lower_circuit_limit":29.55,"upper_circuit_limit":261.75,"last_trade_time":"1752053301557","oi_day_high":64000.0,"oi_day_low":63000.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":30.55,"high":37.6,"low":30.55,"close":31.0},"depth":{"buy":[{"quantity":1050,"price":30.45,"orders":1},{"quantity":2100,"price":30.4,"orders":2},{"quantity":3150,"price":30.35,"orders":2},{"quantity":1050,"price":30.3,"orders":1},{"quantity":2100,"price":30.1,"orders":1}],"sell":[{"quantity":1050,"price":31.35,"orders":1},{"quantity":1050,"price":31.4,"orders":1},{"quantity":1050,"price":32.15,"orders":1},{"quantity":3150,"price":32.2,"orders":2},{"quantity":4200,"price":32.35,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":31.0,"volume":118650,"average_price":34.38,"oi":256200.0,"net_change":1.65,"total_buy_quantity":126000.0,"total_sell_quantity":117600.0,"lower_circuit_limit":9.35,"upper_circuit_limit":49.35,"last_trade_time":"1752054835823","oi_day_high":265650.0,"oi_day_low":253050.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":160.6,"high":183.0,"low":157.1,"close":164.9},"depth":{"buy":[{"quantity":350,"price":163.05,"orders":2},{"quantity":175,"price":163.0,"orders":1},{"quantity":525,"price":162.2,"orders":1},{"quantity":175,"price":159.65,"orders":1},{"quantity":175,"price":157.75,"orders":1}],"sell":[{"quantity":175,"price":164.9,"orders":1},{"quantity":175,"price":170.4,"orders":1},{"quantity":350,"price":170.45,"orders":2},{"quantity":700,"price":171.5,"orders":1},{"quantity":700,"price":172.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":164.9,"volume":20300,"average_price":168.15,"oi":37625.0,"net_change":3.8,"total_buy_quantity":13650.0,"total_sell_quantity":21350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":324.6,"last_trade_time":"1752055180797","oi_day_high":39725.0,"oi_day_low":37625.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":59.0,"high":78.8,"low":47.05,"close":50.6},"depth":{"buy":[{"quantity":2975,"price":50.25,"orders":1},{"quantity":425,"price":50.0,"orders":1},{"quantity":425,"price":49.5,"orders":1},{"quantity":850,"price":49.3,"orders":2},{"quantity":850,"price":49.25,"orders":2}],"sell":[{"quantity":425,"price":50.8,"orders":1},{"quantity":850,"price":50.85,"orders":2},{"quantity":850,"price":50.9,"orders":2},{"quantity":850,"price":50.95,"orders":2},{"quantity":1700,"price":51.15,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":50.6,"volume":822375,"average_price":58.67,"oi":233750.0,"net_change":-4.7,"total_buy_quantity":90100.0,"total_sell_quantity":123250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.75,"last_trade_time":"1752055199684","oi_day_high":257125.0,"oi_day_low":119425.0},"NSE_FO:MPHASIS25JUL2743CE":{"ohlc":{"open":155.0,"high":180.85,"low":155.0,"close":175.9},"depth":{"buy":[{"quantity":275,"price":168.15,"orders":1},{"quantity":275,"price":168.1,"orders":1},{"quantity":275,"price":167.3,"orders":1},{"quantity":275,"price":164.15,"orders":1},{"quantity":2750,"price":161.85,"orders":1}],"sell":[{"quantity":550,"price":171.25,"orders":2},{"quantity":275,"price":171.3,"orders":1},{"quantity":275,"price":172.3,"orders":1},{"quantity":275,"price":177.2,"orders":1},{"quantity":550,"price":178.45,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2743CE","last_price":175.9,"volume":14850,"average_price":173.01,"oi":88275.0,"net_change":6.05,"total_buy_quantity":15950.0,"total_sell_quantity":27500.0,"lower_circuit_limit":48.65,"upper_circuit_limit":291.05,"last_trade_time":"1752054428245","oi_day_high":97900.0,"oi_day_low":88275.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":20.5,"high":26.3,"low":20.5,"close":25.3},"depth":{"buy":[{"quantity":1100,"price":24.65,"orders":1},{"quantity":1100,"price":24.6,"orders":1},{"quantity":1100,"price":24.55,"orders":1},{"quantity":2200,"price":24.25,"orders":2},{"quantity":1100,"price":24.2,"orders":1}],"sell":[{"quantity":1100,"price":25.15,"orders":1},{"quantity":1100,"price":25.35,"orders":1},{"quantity":1100,"price":25.45,"orders":1},{"quantity":1100,"price":25.6,"orders":1},{"quantity":4400,"price":26.05,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":25.3,"volume":206800,"average_price":23.88,"oi":789800.0,"net_change":5.2,"total_buy_quantity":81400.0,"total_sell_quantity":77000.0,"lower_circuit_limit":0.1,"upper_circuit_limit":40.1,"last_trade_time":"1752055140846","oi_day_high":810700.0,"oi_day_low":786500.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":20.35,"high":23.95,"low":16.5,"close":23.95},"depth":{"buy":[{"quantity":775,"price":23.9,"orders":1},{"quantity":775,"price":23.05,"orders":1},{"quantity":775,"price":22.05,"orders":1},{"quantity":1550,"price":21.05,"orders":2},{"quantity":775,"price":21.0,"orders":1}],"sell":[{"quantity":775,"price":24.8,"orders":1},{"quantity":775,"price":24.85,"orders":1},{"quantity":775,"price":25.95,"orders":1},{"quantity":775,"price":26.3,"orders":1},{"quantity":3875,"price":26.4,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":23.95,"volume":82150,"average_price":20.34,"oi":67425.0,"net_change":4.25,"total_buy_quantity":150350.0,"total_sell_quantity":121675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.85,"last_trade_time":"1752055193626","oi_day_high":73625.0,"oi_day_low":66650.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":12.9,"high":13.3,"low":10.5,"close":11.0},"depth":{"buy":[{"quantity":1800,"price":11.05,"orders":1},{"quantity":1800,"price":11.0,"orders":1},{"quantity":1800,"price":10.95,"orders":1},{"quantity":1800,"price":10.85,"orders":1},{"quantity":1800,"price":10.8,"orders":1}],"sell":[{"quantity":1800,"price":11.3,"orders":1},{"quantity":1800,"price":11.5,"orders":1},{"quantity":1800,"price":11.55,"orders":1},{"quantity":1800,"price":11.6,"orders":1},{"quantity":1800,"price":11.65,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":11.0,"volume":259200,"average_price":11.44,"oi":1335600.0,"net_change":-0.35,"total_buy_quantity":311400.0,"total_sell_quantity":250200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1752055140927","oi_day_high":1373400.0,"oi_day_low":1335600.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":20.6,"high":29.3,"low":20.6,"close":26.75},"depth":{"buy":[{"quantity":1650,"price":26.5,"orders":1},{"quantity":550,"price":26.25,"orders":1},{"quantity":1650,"price":26.2,"orders":3},{"quantity":2200,"price":26.15,"orders":4},{"quantity":550,"price":26.1,"orders":1}],"sell":[{"quantity":1100,"price":26.75,"orders":2},{"quantity":1100,"price":26.8,"orders":2},{"quantity":1100,"price":26.85,"orders":2},{"quantity":1650,"price":26.9,"orders":3},{"quantity":1650,"price":26.95,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":26.75,"volume":3691050,"average_price":26.31,"oi":4407150.0,"net_change":2.3,"total_buy_quantity":226050.0,"total_sell_quantity":252450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.6,"last_trade_time":"1752055197956","oi_day_high":4448400.0,"oi_day_low":4407150.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":18.1,"high":19.2,"low":15.4,"close":18.2},"depth":{"buy":[{"quantity":475,"price":17.3,"orders":1},{"quantity":475,"price":17.2,"orders":1},{"quantity":1425,"price":17.1,"orders":3},{"quantity":475,"price":17.05,"orders":1},{"quantity":475,"price":16.85,"orders":1}],"sell":[{"quantity":475,"price":17.95,"orders":1},{"quantity":475,"price":18.0,"orders":1},{"quantity":475,"price":18.05,"orders":1},{"quantity":475,"price":18.15,"orders":1},{"quantity":950,"price":18.75,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":18.2,"volume":248425,"average_price":17.45,"oi":457425.0,"net_change":0.1,"total_buy_quantity":535325.0,"total_sell_quantity":75525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.55,"last_trade_time":"1752055110217","oi_day_high":457425.0,"oi_day_low":430825.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":27.85,"high":36.8,"low":24.85,"close":31.0},"depth":{"buy":[{"quantity":375,"price":31.1,"orders":1},{"quantity":750,"price":31.0,"orders":2},{"quantity":1125,"price":30.75,"orders":3},{"quantity":375,"price":30.7,"orders":1},{"quantity":1500,"price":30.65,"orders":4}],"sell":[{"quantity":375,"price":31.2,"orders":1},{"quantity":2250,"price":31.25,"orders":3},{"quantity":1125,"price":31.4,"orders":3},{"quantity":750,"price":31.45,"orders":2},{"quantity":3000,"price":31.5,"orders":7}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":31.0,"volume":4522500,"average_price":32.04,"oi":2822250.0,"net_change":4.4,"total_buy_quantity":281625.0,"total_sell_quantity":392250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.75,"last_trade_time":"1752055198159","oi_day_high":2865375.0,"oi_day_low":2763750.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":30.0,"high":30.0,"low":30.0,"close":30.0},"depth":{"buy":[{"quantity":2550,"price":27.65,"orders":1},{"quantity":850,"price":27.6,"orders":1},{"quantity":850,"price":27.5,"orders":1},{"quantity":5950,"price":27.45,"orders":2},{"quantity":8500,"price":25.55,"orders":1}],"sell":[{"quantity":1700,"price":32.5,"orders":1},{"quantity":850,"price":32.55,"orders":1},{"quantity":850,"price":32.6,"orders":1},{"quantity":8500,"price":33.0,"orders":1},{"quantity":5950,"price":33.15,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":30.0,"volume":0,"average_price":0.0,"oi":34850.0,"net_change":0.0,"total_buy_quantity":40800.0,"total_sell_quantity":81600.0,"lower_circuit_limit":5.75,"upper_circuit_limit":54.25,"last_trade_time":"1751964314000","oi_day_high":34850.0,"oi_day_low":33150.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":7.2,"high":9.4,"low":7.2,"close":8.55},"depth":{"buy":[{"quantity":6975,"price":8.25,"orders":1},{"quantity":6975,"price":8.2,"orders":1},{"quantity":13950,"price":8.15,"orders":2},{"quantity":27900,"price":8.1,"orders":2},{"quantity":20925,"price":8.05,"orders":1}],"sell":[{"quantity":20925,"price":8.45,"orders":3},{"quantity":20925,"price":8.5,"orders":3},{"quantity":34875,"price":8.55,"orders":3},{"quantity":27900,"price":8.6,"orders":2},{"quantity":6975,"price":8.65,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":8.55,"volume":760275,"average_price":8.54,"oi":1618200.0,"net_change":1.5,"total_buy_quantity":655650.0,"total_sell_quantity":892800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1752053989877","oi_day_high":1834425.0,"oi_day_low":1618200.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":47.95,"high":47.95,"low":31.75,"close":37.95},"depth":{"buy":[{"quantity":200,"price":36.55,"orders":1},{"quantity":200,"price":36.05,"orders":1},{"quantity":1000,"price":34.05,"orders":2},{"quantity":1600,"price":33.65,"orders":1},{"quantity":6000,"price":32.45,"orders":1}],"sell":[{"quantity":200,"price":38.25,"orders":1},{"quantity":200,"price":38.6,"orders":1},{"quantity":200,"price":38.7,"orders":1},{"quantity":800,"price":39.15,"orders":3},{"quantity":200,"price":39.75,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":37.95,"volume":39400,"average_price":37.7,"oi":43400.0,"net_change":-14.4,"total_buy_quantity":68800.0,"total_sell_quantity":33400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.65,"last_trade_time":"1752055094001","oi_day_high":51000.0,"oi_day_low":43000.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":4.3,"high":4.9,"low":4.0,"close":4.1},"depth":{"buy":[{"quantity":33750,"price":4.1,"orders":6},{"quantity":45000,"price":4.05,"orders":11},{"quantity":49500,"price":4.0,"orders":17},{"quantity":36000,"price":3.95,"orders":5},{"quantity":27000,"price":3.9,"orders":6}],"sell":[{"quantity":6750,"price":4.15,"orders":3},{"quantity":119250,"price":4.2,"orders":11},{"quantity":40500,"price":4.25,"orders":13},{"quantity":49500,"price":4.3,"orders":9},{"quantity":15750,"price":4.35,"orders":6}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":4.1,"volume":7348500,"average_price":4.47,"oi":1.34145E7,"net_change":-0.1,"total_buy_quantity":758250.0,"total_sell_quantity":1608750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1752055199433","oi_day_high":1.351125E7,"oi_day_low":1.3401E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":57.65,"high":59.0,"low":34.35,"close":35.6},"depth":{"buy":[{"quantity":1050,"price":35.1,"orders":2},{"quantity":525,"price":35.05,"orders":1},{"quantity":525,"price":35.0,"orders":1},{"quantity":525,"price":34.95,"orders":1},{"quantity":525,"price":34.3,"orders":1}],"sell":[{"quantity":1050,"price":35.5,"orders":2},{"quantity":1050,"price":35.55,"orders":2},{"quantity":525,"price":35.6,"orders":1},{"quantity":525,"price":35.8,"orders":1},{"quantity":525,"price":35.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":35.6,"volume":219450,"average_price":41.34,"oi":117600.0,"net_change":-28.75,"total_buy_quantity":91875.0,"total_sell_quantity":111300.0,"lower_circuit_limit":7.45,"upper_circuit_limit":121.25,"last_trade_time":"1752055199579","oi_day_high":119175.0,"oi_day_low":83475.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":14.0,"high":15.25,"low":12.0,"close":13.65},"depth":{"buy":[{"quantity":1125,"price":13.35,"orders":3},{"quantity":375,"price":12.95,"orders":1},{"quantity":750,"price":12.85,"orders":2},{"quantity":375,"price":12.8,"orders":1},{"quantity":3750,"price":12.75,"orders":2}],"sell":[{"quantity":750,"price":13.7,"orders":2},{"quantity":375,"price":13.75,"orders":1},{"quantity":375,"price":13.8,"orders":1},{"quantity":375,"price":13.9,"orders":1},{"quantity":750,"price":13.95,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":13.65,"volume":63750,"average_price":13.46,"oi":252750.0,"net_change":0.25,"total_buy_quantity":169125.0,"total_sell_quantity":95625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.8,"last_trade_time":"1752055190730","oi_day_high":253125.0,"oi_day_low":246000.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":174.85,"high":250.2,"low":174.0,"close":237.95},"depth":{"buy":[{"quantity":225,"price":234.95,"orders":1},{"quantity":225,"price":234.9,"orders":1},{"quantity":225,"price":234.8,"orders":1},{"quantity":225,"price":234.75,"orders":1},{"quantity":225,"price":234.65,"orders":1}],"sell":[{"quantity":225,"price":243.05,"orders":1},{"quantity":225,"price":243.1,"orders":1},{"quantity":1575,"price":246.8,"orders":2},{"quantity":675,"price":250.25,"orders":1},{"quantity":675,"price":251.15,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":237.95,"volume":6525,"average_price":227.42,"oi":59175.0,"net_change":89.7,"total_buy_quantity":20700.0,"total_sell_quantity":24300.0,"lower_circuit_limit":41.3,"upper_circuit_limit":394.75,"last_trade_time":"1752052472835","oi_day_high":59175.0,"oi_day_low":57375.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":34.0,"high":40.5,"low":30.85,"close":34.0},"depth":{"buy":[{"quantity":200,"price":33.45,"orders":1},{"quantity":200,"price":33.4,"orders":1},{"quantity":200,"price":32.95,"orders":1},{"quantity":200,"price":32.9,"orders":1},{"quantity":200,"price":31.55,"orders":1}],"sell":[{"quantity":200,"price":34.55,"orders":1},{"quantity":200,"price":34.6,"orders":1},{"quantity":200,"price":34.65,"orders":1},{"quantity":200,"price":34.7,"orders":1},{"quantity":200,"price":34.8,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":34.0,"volume":39800,"average_price":35.33,"oi":76000.0,"net_change":-0.9,"total_buy_quantity":57200.0,"total_sell_quantity":31400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.85,"last_trade_time":"1752055138832","oi_day_high":77800.0,"oi_day_low":74000.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":5.05,"high":6.2,"low":4.75,"close":5.65},"depth":{"buy":[{"quantity":27200,"price":5.55,"orders":12},{"quantity":22400,"price":5.5,"orders":11},{"quantity":20800,"price":5.45,"orders":8},{"quantity":25600,"price":5.4,"orders":8},{"quantity":22400,"price":5.35,"orders":5}],"sell":[{"quantity":6400,"price":5.65,"orders":4},{"quantity":24000,"price":5.7,"orders":14},{"quantity":44800,"price":5.75,"orders":14},{"quantity":56000,"price":5.8,"orders":13},{"quantity":48000,"price":5.85,"orders":10}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":5.65,"volume":10532800,"average_price":5.67,"oi":1.12816E7,"net_change":0.35,"total_buy_quantity":782400.0,"total_sell_quantity":1297600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1752055196686","oi_day_high":1.21856E7,"oi_day_low":1.12816E7},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":69.8,"high":69.8,"low":55.85,"close":60.2},"depth":{"buy":[{"quantity":750,"price":60.25,"orders":1},{"quantity":750,"price":60.0,"orders":1},{"quantity":750,"price":59.95,"orders":1},{"quantity":750,"price":59.8,"orders":1},{"quantity":750,"price":59.55,"orders":1}],"sell":[{"quantity":750,"price":60.7,"orders":1},{"quantity":750,"price":60.8,"orders":1},{"quantity":3000,"price":63.15,"orders":1},{"quantity":2250,"price":64.05,"orders":1},{"quantity":5250,"price":64.6,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":60.2,"volume":150750,"average_price":60.33,"oi":312000.0,"net_change":-12.0,"total_buy_quantity":69750.0,"total_sell_quantity":63000.0,"lower_circuit_limit":15.4,"upper_circuit_limit":109.15,"last_trade_time":"1752055036869","oi_day_high":326250.0,"oi_day_low":312000.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":13.25,"high":13.8,"low":10.7,"close":10.9},"depth":{"buy":[{"quantity":5400,"price":9.95,"orders":2},{"quantity":10800,"price":9.9,"orders":2},{"quantity":1350,"price":9.85,"orders":1},{"quantity":27000,"price":9.7,"orders":1},{"quantity":5400,"price":9.6,"orders":1}],"sell":[{"quantity":2700,"price":11.55,"orders":2},{"quantity":1350,"price":11.6,"orders":1},{"quantity":2700,"price":11.65,"orders":2},{"quantity":27000,"price":12.55,"orders":1},{"quantity":6750,"price":12.6,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":10.9,"volume":151200,"average_price":11.85,"oi":3231900.0,"net_change":-2.55,"total_buy_quantity":189000.0,"total_sell_quantity":176850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1752055071709","oi_day_high":3235950.0,"oi_day_low":3225150.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":28.3,"high":31.45,"low":26.15,"close":30.75},"depth":{"buy":[{"quantity":650,"price":30.3,"orders":1},{"quantity":650,"price":30.25,"orders":1},{"quantity":650,"price":30.2,"orders":1},{"quantity":650,"price":30.15,"orders":1},{"quantity":650,"price":30.1,"orders":1}],"sell":[{"quantity":650,"price":31.2,"orders":1},{"quantity":650,"price":31.25,"orders":1},{"quantity":650,"price":31.5,"orders":1},{"quantity":650,"price":31.55,"orders":1},{"quantity":650,"price":31.6,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":30.75,"volume":27950,"average_price":29.0,"oi":200850.0,"net_change":2.5,"total_buy_quantity":58500.0,"total_sell_quantity":82550.0,"lower_circuit_limit":0.6,"upper_circuit_limit":55.9,"last_trade_time":"1752055066145","oi_day_high":202150.0,"oi_day_low":192400.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":15.9,"high":19.75,"low":15.9,"close":17.1},"depth":{"buy":[{"quantity":1900,"price":16.9,"orders":2},{"quantity":950,"price":16.5,"orders":1},{"quantity":950,"price":16.45,"orders":1},{"quantity":950,"price":16.4,"orders":1},{"quantity":950,"price":16.05,"orders":1}],"sell":[{"quantity":950,"price":17.4,"orders":1},{"quantity":950,"price":17.45,"orders":1},{"quantity":950,"price":18.35,"orders":1},{"quantity":950,"price":18.75,"orders":1},{"quantity":3800,"price":18.8,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":17.1,"volume":426550,"average_price":17.98,"oi":487350.0,"net_change":-0.55,"total_buy_quantity":123500.0,"total_sell_quantity":122550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1752055019910","oi_day_high":511100.0,"oi_day_low":451250.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":14.9,"high":25.2,"low":14.9,"close":23.95},"depth":{"buy":[{"quantity":400,"price":22.95,"orders":1},{"quantity":400,"price":22.2,"orders":1},{"quantity":800,"price":21.65,"orders":2},{"quantity":3200,"price":21.2,"orders":1},{"quantity":400,"price":20.85,"orders":1}],"sell":[{"quantity":400,"price":23.65,"orders":1},{"quantity":400,"price":24.1,"orders":1},{"quantity":400,"price":24.2,"orders":1},{"quantity":400,"price":24.25,"orders":1},{"quantity":400,"price":24.3,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":23.95,"volume":22000,"average_price":21.94,"oi":64800.0,"net_change":5.35,"total_buy_quantity":106400.0,"total_sell_quantity":92800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.7,"last_trade_time":"1752055151599","oi_day_high":68000.0,"oi_day_low":64000.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":206.0,"high":206.0,"low":150.0,"close":170.05},"depth":{"buy":[{"quantity":50,"price":170.0,"orders":2},{"quantity":25,"price":156.7,"orders":1},{"quantity":25,"price":155.9,"orders":1},{"quantity":200,"price":154.3,"orders":1},{"quantity":25,"price":150.0,"orders":1}],"sell":[{"quantity":25,"price":177.95,"orders":1},{"quantity":100,"price":178.0,"orders":1},{"quantity":25,"price":179.15,"orders":1},{"quantity":25,"price":180.3,"orders":1},{"quantity":50,"price":180.5,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":170.05,"volume":2575,"average_price":170.43,"oi":18325.0,"net_change":-26.15,"total_buy_quantity":4850.0,"total_sell_quantity":3000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":515.35,"last_trade_time":"1752055119837","oi_day_high":18425.0,"oi_day_low":18200.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":920.0,"high":920.0,"low":920.0,"close":920.0},"depth":{"buy":[{"quantity":75,"price":847.85,"orders":1},{"quantity":300,"price":847.8,"orders":2},{"quantity":75,"price":847.75,"orders":1},{"quantity":75,"price":847.65,"orders":1},{"quantity":525,"price":847.1,"orders":2}],"sell":[{"quantity":75,"price":930.3,"orders":1},{"quantity":150,"price":930.35,"orders":2},{"quantity":75,"price":930.4,"orders":1},{"quantity":75,"price":930.75,"orders":1},{"quantity":375,"price":956.25,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":920.0,"volume":75,"average_price":920.0,"oi":5400.0,"net_change":25.7,"total_buy_quantity":4425.0,"total_sell_quantity":4275.0,"lower_circuit_limit":187.45,"upper_circuit_limit":1601.15,"last_trade_time":"1752041162298","oi_day_high":5400.0,"oi_day_low":5400.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":93.8,"high":121.4,"low":92.05,"close":106.5},"depth":{"buy":[{"quantity":700,"price":106.0,"orders":1},{"quantity":175,"price":105.3,"orders":1},{"quantity":175,"price":105.25,"orders":1},{"quantity":175,"price":105.2,"orders":1},{"quantity":175,"price":104.1,"orders":1}],"sell":[{"quantity":175,"price":106.85,"orders":1},{"quantity":350,"price":106.9,"orders":2},{"quantity":175,"price":107.0,"orders":1},{"quantity":175,"price":107.05,"orders":1},{"quantity":875,"price":108.15,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":106.5,"volume":295400,"average_price":104.41,"oi":576975.0,"net_change":11.7,"total_buy_quantity":16975.0,"total_sell_quantity":21175.0,"lower_circuit_limit":24.65,"upper_circuit_limit":164.95,"last_trade_time":"1752055190527","oi_day_high":579075.0,"oi_day_low":513275.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":161.0,"high":161.0,"low":131.6,"close":141.9},"depth":{"buy":[{"quantity":150,"price":141.6,"orders":1},{"quantity":300,"price":141.55,"orders":2},{"quantity":150,"price":141.5,"orders":1},{"quantity":450,"price":140.95,"orders":1},{"quantity":900,"price":140.55,"orders":1}],"sell":[{"quantity":150,"price":146.95,"orders":1},{"quantity":150,"price":147.0,"orders":1},{"quantity":150,"price":148.75,"orders":1},{"quantity":150,"price":148.8,"orders":1},{"quantity":150,"price":150.65,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":141.9,"volume":71400,"average_price":144.45,"oi":80250.0,"net_change":-23.65,"total_buy_quantity":20700.0,"total_sell_quantity":31500.0,"lower_circuit_limit":15.25,"upper_circuit_limit":315.85,"last_trade_time":"1752055190363","oi_day_high":93300.0,"oi_day_low":80250.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":38.4,"high":45.85,"low":35.75,"close":37.3},"depth":{"buy":[{"quantity":600,"price":37.0,"orders":1},{"quantity":600,"price":36.9,"orders":1},{"quantity":1200,"price":36.85,"orders":2},{"quantity":1200,"price":36.8,"orders":2},{"quantity":1800,"price":36.75,"orders":2}],"sell":[{"quantity":600,"price":37.45,"orders":1},{"quantity":600,"price":37.65,"orders":1},{"quantity":600,"price":37.75,"orders":1},{"quantity":600,"price":37.8,"orders":1},{"quantity":600,"price":37.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":37.3,"volume":1711200,"average_price":40.55,"oi":1398600.0,"net_change":0.8,"total_buy_quantity":151800.0,"total_sell_quantity":157200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.75,"last_trade_time":"1752055185154","oi_day_high":1408800.0,"oi_day_low":1243800.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":54.0,"high":55.4,"low":37.85,"close":55.4},"depth":{"buy":[{"quantity":425,"price":51.3,"orders":1},{"quantity":425,"price":51.25,"orders":1},{"quantity":425,"price":51.05,"orders":1},{"quantity":850,"price":49.55,"orders":2},{"quantity":850,"price":48.05,"orders":2}],"sell":[{"quantity":425,"price":53.8,"orders":1},{"quantity":850,"price":55.65,"orders":2},{"quantity":850,"price":55.9,"orders":2},{"quantity":850,"price":58.45,"orders":2},{"quantity":425,"price":59.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":55.4,"volume":142800,"average_price":44.07,"oi":167025.0,"net_change":5.45,"total_buy_quantity":20400.0,"total_sell_quantity":31025.0,"lower_circuit_limit":1.8,"upper_circuit_limit":98.1,"last_trade_time":"1752055186401","oi_day_high":175525.0,"oi_day_low":145775.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":9.5,"high":9.5,"low":7.0,"close":7.1},"depth":{"buy":[{"quantity":14625,"price":7.1,"orders":3},{"quantity":19500,"price":7.05,"orders":3},{"quantity":19500,"price":7.0,"orders":3},{"quantity":9750,"price":6.95,"orders":2},{"quantity":29250,"price":6.9,"orders":3}],"sell":[{"quantity":4875,"price":7.2,"orders":1},{"quantity":14625,"price":7.25,"orders":3},{"quantity":9750,"price":7.3,"orders":2},{"quantity":4875,"price":7.35,"orders":1},{"quantity":24375,"price":7.4,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":7.1,"volume":497250,"average_price":7.99,"oi":3061500.0,"net_change":-3.1,"total_buy_quantity":658125.0,"total_sell_quantity":609375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1752055154749","oi_day_high":3066375.0,"oi_day_low":2934750.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":23.5,"high":28.0,"low":23.0,"close":27.15},"depth":{"buy":[{"quantity":225,"price":27.8,"orders":1},{"quantity":225,"price":27.75,"orders":1},{"quantity":225,"price":27.7,"orders":1},{"quantity":225,"price":27.2,"orders":1},{"quantity":2250,"price":27.0,"orders":1}],"sell":[{"quantity":225,"price":29.0,"orders":1},{"quantity":225,"price":29.6,"orders":1},{"quantity":225,"price":30.35,"orders":1},{"quantity":225,"price":30.4,"orders":1},{"quantity":675,"price":30.5,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":27.15,"volume":14400,"average_price":25.04,"oi":39600.0,"net_change":-0.25,"total_buy_quantity":84375.0,"total_sell_quantity":41175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.55,"last_trade_time":"1752054633934","oi_day_high":40275.0,"oi_day_low":37800.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":2.55,"high":2.75,"low":1.85,"close":2.25},"depth":{"buy":[{"quantity":15000,"price":2.15,"orders":9},{"quantity":27000,"price":2.1,"orders":8},{"quantity":61500,"price":2.05,"orders":13},{"quantity":28500,"price":2.0,"orders":9},{"quantity":33000,"price":1.95,"orders":11}],"sell":[{"quantity":16500,"price":2.25,"orders":8},{"quantity":30000,"price":2.3,"orders":10},{"quantity":16500,"price":2.35,"orders":6},{"quantity":37500,"price":2.4,"orders":8},{"quantity":13500,"price":2.45,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":2.25,"volume":2197500,"average_price":2.22,"oi":1992000.0,"net_change":-0.55,"total_buy_quantity":649500.0,"total_sell_quantity":441000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1752055194533","oi_day_high":2118000.0,"oi_day_low":1948500.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":232.7,"high":247.7,"low":217.0,"close":219.0},"depth":{"buy":[{"quantity":250,"price":212.25,"orders":1},{"quantity":1000,"price":212.2,"orders":1},{"quantity":250,"price":212.15,"orders":1},{"quantity":250,"price":211.45,"orders":1},{"quantity":250,"price":210.75,"orders":1}],"sell":[{"quantity":250,"price":227.15,"orders":1},{"quantity":250,"price":227.2,"orders":1},{"quantity":250,"price":227.25,"orders":1},{"quantity":2500,"price":227.3,"orders":1},{"quantity":250,"price":227.5,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":219.0,"volume":20750,"average_price":226.98,"oi":148000.0,"net_change":-31.45,"total_buy_quantity":18750.0,"total_sell_quantity":23750.0,"lower_circuit_limit":84.35,"upper_circuit_limit":416.55,"last_trade_time":"1752054966930","oi_day_high":148750.0,"oi_day_low":147500.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":4.2,"high":9.15,"low":3.85,"close":9.05},"depth":{"buy":[{"quantity":3125,"price":8.9,"orders":1},{"quantity":3125,"price":8.85,"orders":1},{"quantity":3125,"price":8.8,"orders":1},{"quantity":6250,"price":8.75,"orders":2},{"quantity":15625,"price":8.7,"orders":1}],"sell":[{"quantity":3125,"price":9.05,"orders":1},{"quantity":3125,"price":9.2,"orders":1},{"quantity":3125,"price":9.25,"orders":1},{"quantity":18750,"price":9.3,"orders":2},{"quantity":18750,"price":9.35,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":9.05,"volume":2509375,"average_price":6.44,"oi":231250.0,"net_change":4.95,"total_buy_quantity":384375.0,"total_sell_quantity":362500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1752055196522","oi_day_high":515625.0,"oi_day_low":231250.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":25.2,"high":29.1,"low":23.7,"close":28.15},"depth":{"buy":[{"quantity":3225,"price":27.75,"orders":3},{"quantity":1075,"price":27.7,"orders":1},{"quantity":1075,"price":27.65,"orders":1},{"quantity":4300,"price":27.2,"orders":1},{"quantity":3225,"price":26.95,"orders":1}],"sell":[{"quantity":1075,"price":28.45,"orders":1},{"quantity":1075,"price":28.5,"orders":1},{"quantity":1075,"price":28.85,"orders":1},{"quantity":1075,"price":28.9,"orders":1},{"quantity":1075,"price":29.05,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":28.15,"volume":74175,"average_price":27.19,"oi":452575.0,"net_change":0.95,"total_buy_quantity":111800.0,"total_sell_quantity":147275.0,"lower_circuit_limit":6.65,"upper_circuit_limit":47.75,"last_trade_time":"1752054850301","oi_day_high":452575.0,"oi_day_low":436450.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":31.5,"high":39.9,"low":29.45,"close":32.4},"depth":{"buy":[{"quantity":500,"price":32.6,"orders":1},{"quantity":500,"price":32.55,"orders":1},{"quantity":500,"price":32.5,"orders":1},{"quantity":1500,"price":32.45,"orders":3},{"quantity":1500,"price":32.4,"orders":2}],"sell":[{"quantity":500,"price":33.0,"orders":1},{"quantity":500,"price":33.05,"orders":1},{"quantity":500,"price":33.25,"orders":1},{"quantity":1000,"price":33.3,"orders":2},{"quantity":500,"price":33.55,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":32.4,"volume":465000,"average_price":34.76,"oi":450500.0,"net_change":0.8,"total_buy_quantity":189500.0,"total_sell_quantity":139000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.4,"last_trade_time":"1752055194895","oi_day_high":498500.0,"oi_day_low":445000.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":632.55,"high":680.0,"low":607.1,"close":680.0},"depth":{"buy":[{"quantity":100,"price":673.15,"orders":1},{"quantity":100,"price":673.1,"orders":1},{"quantity":700,"price":673.05,"orders":1},{"quantity":100,"price":673.0,"orders":1},{"quantity":100,"price":672.95,"orders":1}],"sell":[{"quantity":100,"price":693.0,"orders":1},{"quantity":1000,"price":708.0,"orders":1},{"quantity":400,"price":711.15,"orders":1},{"quantity":1000,"price":711.6,"orders":1},{"quantity":500,"price":713.9,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":680.0,"volume":4500,"average_price":640.53,"oi":128500.0,"net_change":24.65,"total_buy_quantity":12800.0,"total_sell_quantity":8300.0,"lower_circuit_limit":314.95,"upper_circuit_limit":995.75,"last_trade_time":"1752053230280","oi_day_high":130800.0,"oi_day_low":128500.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":105.3,"high":105.3,"low":74.5,"close":74.5},"depth":{"buy":[{"quantity":1875,"price":68.95,"orders":1},{"quantity":625,"price":68.9,"orders":1},{"quantity":625,"price":68.8,"orders":1},{"quantity":625,"price":68.7,"orders":1},{"quantity":625,"price":68.6,"orders":1}],"sell":[{"quantity":3125,"price":83.65,"orders":3},{"quantity":625,"price":83.7,"orders":1},{"quantity":625,"price":83.75,"orders":1},{"quantity":625,"price":83.8,"orders":1},{"quantity":625,"price":84.2,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":74.5,"volume":13750,"average_price":85.85,"oi":74375.0,"net_change":-29.15,"total_buy_quantity":15000.0,"total_sell_quantity":61250.0,"lower_circuit_limit":35.1,"upper_circuit_limit":172.2,"last_trade_time":"1752055182518","oi_day_high":74375.0,"oi_day_low":70625.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":1.25,"high":1.3,"low":0.85,"close":0.9},"depth":{"buy":[{"quantity":35025,"price":0.9,"orders":3},{"quantity":245175,"price":0.85,"orders":14},{"quantity":268525,"price":0.8,"orders":10},{"quantity":70050,"price":0.75,"orders":3},{"quantity":151775,"price":0.7,"orders":6}],"sell":[{"quantity":81725,"price":0.95,"orders":7},{"quantity":70050,"price":1.0,"orders":6},{"quantity":980700,"price":1.05,"orders":10},{"quantity":303550,"price":1.1,"orders":7},{"quantity":210150,"price":1.15,"orders":7}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":0.9,"volume":5031925,"average_price":1.01,"oi":6573025.0,"net_change":-0.45,"total_buy_quantity":2872050.0,"total_sell_quantity":3841075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1752055186417","oi_day_high":6596375.0,"oi_day_low":5358825.0},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":15.3,"high":16.5,"low":11.5,"close":15.35},"depth":{"buy":[{"quantity":675,"price":15.05,"orders":1},{"quantity":675,"price":14.9,"orders":1},{"quantity":675,"price":14.85,"orders":1},{"quantity":2025,"price":14.45,"orders":2},{"quantity":1350,"price":14.0,"orders":1}],"sell":[{"quantity":1350,"price":15.65,"orders":2},{"quantity":675,"price":15.85,"orders":1},{"quantity":675,"price":15.9,"orders":1},{"quantity":1350,"price":16.05,"orders":1},{"quantity":675,"price":16.15,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":15.35,"volume":160650,"average_price":13.58,"oi":273375.0,"net_change":-2.0,"total_buy_quantity":254475.0,"total_sell_quantity":114075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.8,"last_trade_time":"1752055016469","oi_day_high":294975.0,"oi_day_low":268650.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":14.75,"high":25.85,"low":14.2,"close":25.0},"depth":{"buy":[{"quantity":3750,"price":25.05,"orders":3},{"quantity":1250,"price":24.95,"orders":1},{"quantity":1250,"price":24.9,"orders":1},{"quantity":1250,"price":24.8,"orders":1},{"quantity":1250,"price":24.75,"orders":1}],"sell":[{"quantity":2500,"price":25.15,"orders":1},{"quantity":1250,"price":25.2,"orders":1},{"quantity":2500,"price":25.3,"orders":2},{"quantity":1250,"price":25.35,"orders":1},{"quantity":2500,"price":25.4,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":25.0,"volume":4178750,"average_price":21.45,"oi":737500.0,"net_change":9.25,"total_buy_quantity":280000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1752055193984","oi_day_high":1346250.0,"oi_day_low":736250.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":113.45,"high":126.2,"low":113.45,"close":126.2},"depth":{"buy":[{"quantity":125,"price":124.55,"orders":1},{"quantity":125,"price":120.2,"orders":1},{"quantity":125,"price":120.05,"orders":1},{"quantity":125,"price":116.05,"orders":1},{"quantity":375,"price":115.25,"orders":1}],"sell":[{"quantity":250,"price":135.55,"orders":2},{"quantity":125,"price":135.6,"orders":1},{"quantity":125,"price":135.7,"orders":1},{"quantity":125,"price":135.75,"orders":1},{"quantity":125,"price":135.8,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":126.2,"volume":1250,"average_price":119.13,"oi":14875.0,"net_change":-0.15,"total_buy_quantity":4625.0,"total_sell_quantity":5125.0,"lower_circuit_limit":11.35,"upper_circuit_limit":241.35,"last_trade_time":"1752055134311","oi_day_high":14875.0,"oi_day_low":14500.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":107.35,"high":147.75,"low":100.0,"close":120.9},"depth":{"buy":[{"quantity":125,"price":121.0,"orders":1},{"quantity":125,"price":120.95,"orders":1},{"quantity":125,"price":120.9,"orders":1},{"quantity":125,"price":120.85,"orders":1},{"quantity":250,"price":119.85,"orders":2}],"sell":[{"quantity":250,"price":123.0,"orders":2},{"quantity":125,"price":123.5,"orders":1},{"quantity":125,"price":123.85,"orders":1},{"quantity":250,"price":123.9,"orders":2},{"quantity":250,"price":123.95,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":120.9,"volume":305375,"average_price":128.81,"oi":211875.0,"net_change":13.55,"total_buy_quantity":31875.0,"total_sell_quantity":45875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.4,"last_trade_time":"1752055198015","oi_day_high":216125.0,"oi_day_low":191875.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":19.15,"high":19.85,"low":13.7,"close":18.9},"depth":{"buy":[{"quantity":1000,"price":18.9,"orders":1},{"quantity":1000,"price":18.8,"orders":1},{"quantity":3000,"price":18.75,"orders":3},{"quantity":2000,"price":18.7,"orders":2},{"quantity":3000,"price":18.65,"orders":3}],"sell":[{"quantity":7000,"price":19.0,"orders":5},{"quantity":1000,"price":19.1,"orders":1},{"quantity":2000,"price":19.15,"orders":2},{"quantity":3000,"price":19.2,"orders":3},{"quantity":1000,"price":19.3,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":18.9,"volume":1629000,"average_price":17.11,"oi":893000.0,"net_change":-1.35,"total_buy_quantity":325000.0,"total_sell_quantity":241000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.75,"last_trade_time":"1752055197971","oi_day_high":900000.0,"oi_day_low":732000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":20.05,"high":22.25,"low":16.2,"close":18.7},"depth":{"buy":[{"quantity":900,"price":18.15,"orders":1},{"quantity":900,"price":17.95,"orders":1},{"quantity":1800,"price":17.9,"orders":2},{"quantity":2700,"price":17.85,"orders":1},{"quantity":900,"price":17.8,"orders":1}],"sell":[{"quantity":1800,"price":18.7,"orders":2},{"quantity":900,"price":18.8,"orders":1},{"quantity":900,"price":18.9,"orders":1},{"quantity":900,"price":18.95,"orders":1},{"quantity":1800,"price":19.45,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":18.7,"volume":377100,"average_price":18.54,"oi":146700.0,"net_change":-3.75,"total_buy_quantity":236700.0,"total_sell_quantity":157500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.8,"last_trade_time":"1752055191323","oi_day_high":147600.0,"oi_day_low":125100.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":51.1,"high":58.9,"low":47.5,"close":51.8},"depth":{"buy":[{"quantity":550,"price":50.5,"orders":2},{"quantity":275,"price":50.3,"orders":1},{"quantity":275,"price":50.25,"orders":1},{"quantity":275,"price":49.55,"orders":1},{"quantity":275,"price":49.25,"orders":1}],"sell":[{"quantity":275,"price":51.6,"orders":1},{"quantity":275,"price":51.65,"orders":1},{"quantity":275,"price":52.35,"orders":1},{"quantity":275,"price":52.4,"orders":1},{"quantity":275,"price":52.45,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":51.8,"volume":44825,"average_price":53.44,"oi":251075.0,"net_change":0.95,"total_buy_quantity":114950.0,"total_sell_quantity":57475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.65,"last_trade_time":"1752055195667","oi_day_high":251075.0,"oi_day_low":240075.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":5.6,"high":6.25,"low":5.25,"close":5.65},"depth":{"buy":[{"quantity":300,"price":5.4,"orders":1},{"quantity":300,"price":5.35,"orders":1},{"quantity":300,"price":5.15,"orders":1},{"quantity":300,"price":5.1,"orders":1},{"quantity":9000,"price":4.75,"orders":1}],"sell":[{"quantity":300,"price":7.05,"orders":1},{"quantity":300,"price":7.1,"orders":1},{"quantity":300,"price":7.15,"orders":1},{"quantity":6000,"price":7.8,"orders":1},{"quantity":9000,"price":11.3,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":5.65,"volume":6300,"average_price":5.65,"oi":15900.0,"net_change":-1.1,"total_buy_quantity":61500.0,"total_sell_quantity":33600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1752050364760","oi_day_high":17700.0,"oi_day_low":15900.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":27.8,"high":31.9,"low":26.0,"close":27.35},"depth":{"buy":[{"quantity":7500,"price":27.0,"orders":1},{"quantity":17500,"price":26.95,"orders":1},{"quantity":7500,"price":26.85,"orders":1},{"quantity":12500,"price":26.55,"orders":1},{"quantity":10000,"price":26.4,"orders":1}],"sell":[{"quantity":5000,"price":29.4,"orders":2},{"quantity":10000,"price":29.45,"orders":1},{"quantity":17500,"price":29.6,"orders":2},{"quantity":25000,"price":29.7,"orders":1},{"quantity":25000,"price":30.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":27.35,"volume":140000,"average_price":29.1,"oi":647500.0,"net_change":3.25,"total_buy_quantity":217500.0,"total_sell_quantity":217500.0,"lower_circuit_limit":4.1,"upper_circuit_limit":44.1,"last_trade_time":"1752054217351","oi_day_high":662500.0,"oi_day_low":642500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":1457.1,"high":1457.1,"low":1457.1,"close":1457.1},"depth":{"buy":[{"quantity":45,"price":1223.2,"orders":1},{"quantity":15,"price":1223.15,"orders":1},{"quantity":150,"price":1222.65,"orders":1},{"quantity":105,"price":1209.9,"orders":2},{"quantity":75,"price":1016.65,"orders":1}],"sell":[{"quantity":60,"price":1716.4,"orders":1},{"quantity":15,"price":1716.45,"orders":1},{"quantity":105,"price":1717.0,"orders":2},{"quantity":75,"price":1772.85,"orders":1},{"quantity":150,"price":1784.65,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":1457.1,"volume":0,"average_price":0.0,"oi":420.0,"net_change":0.0,"total_buy_quantity":570.0,"total_sell_quantity":1095.0,"lower_circuit_limit":521.3,"upper_circuit_limit":2392.9,"last_trade_time":"1751956392000","oi_day_high":435.0,"oi_day_low":420.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":16.9,"high":21.65,"low":16.8,"close":17.1},"depth":{"buy":[{"quantity":700,"price":17.55,"orders":2},{"quantity":350,"price":16.95,"orders":1},{"quantity":350,"price":16.9,"orders":1},{"quantity":350,"price":16.65,"orders":1},{"quantity":350,"price":16.6,"orders":1}],"sell":[{"quantity":350,"price":18.85,"orders":1},{"quantity":350,"price":18.9,"orders":1},{"quantity":700,"price":19.8,"orders":2},{"quantity":2800,"price":20.05,"orders":1},{"quantity":7000,"price":21.5,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":17.1,"volume":8400,"average_price":18.31,"oi":99750.0,"net_change":-1.1,"total_buy_quantity":93450.0,"total_sell_quantity":54250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.05,"last_trade_time":"1752054996699","oi_day_high":100100.0,"oi_day_low":98350.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":30.1,"high":33.9,"low":29.0,"close":32.0},"depth":{"buy":[{"quantity":2900,"price":31.7,"orders":1},{"quantity":2175,"price":30.75,"orders":1},{"quantity":7250,"price":30.6,"orders":1},{"quantity":8700,"price":29.15,"orders":1},{"quantity":5075,"price":27.55,"orders":2}],"sell":[{"quantity":725,"price":35.6,"orders":1},{"quantity":725,"price":35.8,"orders":1},{"quantity":5075,"price":37.25,"orders":2},{"quantity":1450,"price":37.7,"orders":1},{"quantity":7250,"price":37.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":32.0,"volume":67425,"average_price":31.76,"oi":144275.0,"net_change":-1.15,"total_buy_quantity":187050.0,"total_sell_quantity":99325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.3,"last_trade_time":"1752055045630","oi_day_high":144275.0,"oi_day_low":134125.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":49.05,"high":49.05,"low":43.05,"close":47.35},"depth":{"buy":[{"quantity":375,"price":46.75,"orders":1},{"quantity":375,"price":46.7,"orders":1},{"quantity":375,"price":46.45,"orders":1},{"quantity":375,"price":46.1,"orders":1},{"quantity":375,"price":45.8,"orders":1}],"sell":[{"quantity":375,"price":47.45,"orders":1},{"quantity":375,"price":47.5,"orders":1},{"quantity":375,"price":47.65,"orders":1},{"quantity":375,"price":47.7,"orders":1},{"quantity":375,"price":48.1,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":47.35,"volume":78750,"average_price":45.35,"oi":167250.0,"net_change":-1.95,"total_buy_quantity":27750.0,"total_sell_quantity":52500.0,"lower_circuit_limit":11.35,"upper_circuit_limit":87.25,"last_trade_time":"1752055080321","oi_day_high":167625.0,"oi_day_low":157125.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":15.05,"high":16.6,"low":12.75,"close":13.3},"depth":{"buy":[{"quantity":800,"price":13.05,"orders":1},{"quantity":800,"price":13.0,"orders":1},{"quantity":800,"price":12.65,"orders":1},{"quantity":800,"price":12.6,"orders":1},{"quantity":6400,"price":12.2,"orders":1}],"sell":[{"quantity":800,"price":13.45,"orders":1},{"quantity":800,"price":13.5,"orders":1},{"quantity":800,"price":13.55,"orders":1},{"quantity":800,"price":13.7,"orders":1},{"quantity":800,"price":13.85,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":13.3,"volume":130400,"average_price":14.14,"oi":183200.0,"net_change":-4.0,"total_buy_quantity":119200.0,"total_sell_quantity":103200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.4,"last_trade_time":"1752055068196","oi_day_high":185600.0,"oi_day_low":154400.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":21.8,"high":23.35,"low":16.3,"close":21.0},"depth":{"buy":[{"quantity":2200,"price":20.5,"orders":1},{"quantity":550,"price":20.3,"orders":1},{"quantity":550,"price":20.25,"orders":1},{"quantity":550,"price":20.2,"orders":1},{"quantity":550,"price":20.05,"orders":1}],"sell":[{"quantity":1100,"price":20.8,"orders":2},{"quantity":1100,"price":21.0,"orders":2},{"quantity":550,"price":21.6,"orders":1},{"quantity":550,"price":22.0,"orders":1},{"quantity":1650,"price":22.65,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":21.0,"volume":354750,"average_price":19.37,"oi":293700.0,"net_change":-0.15,"total_buy_quantity":323400.0,"total_sell_quantity":96800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.25,"last_trade_time":"1752055193229","oi_day_high":301400.0,"oi_day_low":267850.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":78908400,"price":0.1,"orders":170},{"quantity":110142975,"price":0.05,"orders":141},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":13580250,"price":0.15,"orders":27},{"quantity":57894750,"price":0.2,"orders":115},{"quantity":25516575,"price":0.25,"orders":52},{"quantity":15795975,"price":0.3,"orders":23},{"quantity":14152050,"price":0.35,"orders":17}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.15,"volume":29376225,"average_price":0.14,"oi":2.11208625E8,"net_change":0.0,"total_buy_quantity":1.89051375E8,"total_sell_quantity":1.44450975E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1752055085555","oi_day_high":2.1142305E8,"oi_day_low":2.08635525E8},"NSE_FO:MOTHERSON25JUL155CE":{"ohlc":{"open":4.5,"high":5.2,"low":4.25,"close":4.35},"depth":{"buy":[{"quantity":20500,"price":4.3,"orders":5},{"quantity":36900,"price":4.25,"orders":9},{"quantity":24600,"price":4.2,"orders":5},{"quantity":8200,"price":4.15,"orders":2},{"quantity":36900,"price":4.1,"orders":4}],"sell":[{"quantity":4100,"price":4.4,"orders":1},{"quantity":12300,"price":4.45,"orders":3},{"quantity":12300,"price":4.5,"orders":3},{"quantity":24600,"price":4.55,"orders":6},{"quantity":12300,"price":4.6,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL155CE","last_price":4.35,"volume":3628500,"average_price":4.73,"oi":3362000.0,"net_change":-0.15,"total_buy_quantity":1320200.0,"total_sell_quantity":1102900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1752055177440","oi_day_high":3526000.0,"oi_day_low":3247200.0},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":5.15,"high":5.15,"low":2.95,"close":3.6},"depth":{"buy":[{"quantity":44000,"price":3.55,"orders":6},{"quantity":137500,"price":3.5,"orders":13},{"quantity":115500,"price":3.45,"orders":9},{"quantity":82500,"price":3.4,"orders":6},{"quantity":115500,"price":3.35,"orders":7}],"sell":[{"quantity":159500,"price":3.6,"orders":9},{"quantity":236500,"price":3.65,"orders":28},{"quantity":143000,"price":3.7,"orders":11},{"quantity":99000,"price":3.75,"orders":8},{"quantity":82500,"price":3.8,"orders":7}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":3.6,"volume":28226000,"average_price":3.46,"oi":1.0021E7,"net_change":-1.7,"total_buy_quantity":3008500.0,"total_sell_quantity":2255000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1752055195930","oi_day_high":1.04225E7,"oi_day_low":7623000.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":24.6,"high":31.25,"low":24.55,"close":27.4},"depth":{"buy":[{"quantity":1600,"price":27.2,"orders":4},{"quantity":1200,"price":27.15,"orders":3},{"quantity":1600,"price":27.1,"orders":3},{"quantity":400,"price":27.05,"orders":1},{"quantity":2000,"price":27.0,"orders":4}],"sell":[{"quantity":400,"price":27.4,"orders":1},{"quantity":400,"price":27.45,"orders":1},{"quantity":1200,"price":27.5,"orders":3},{"quantity":400,"price":27.55,"orders":1},{"quantity":1200,"price":27.6,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":27.4,"volume":1053200,"average_price":28.02,"oi":1334000.0,"net_change":2.75,"total_buy_quantity":417200.0,"total_sell_quantity":99600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.25,"last_trade_time":"1752055198982","oi_day_high":1336000.0,"oi_day_low":1252400.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":8.55,"high":9.45,"low":7.8,"close":9.3},"depth":{"buy":[{"quantity":1900,"price":9.2,"orders":1},{"quantity":1900,"price":9.15,"orders":1},{"quantity":3800,"price":9.1,"orders":2},{"quantity":9500,"price":9.0,"orders":2},{"quantity":7600,"price":8.9,"orders":1}],"sell":[{"quantity":7600,"price":9.4,"orders":4},{"quantity":1900,"price":9.45,"orders":1},{"quantity":9500,"price":9.5,"orders":5},{"quantity":3800,"price":9.55,"orders":2},{"quantity":5700,"price":9.6,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":9.3,"volume":689700,"average_price":8.87,"oi":807500.0,"net_change":0.95,"total_buy_quantity":229900.0,"total_sell_quantity":334400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1752055194026","oi_day_high":883500.0,"oi_day_low":807500.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":125.1,"high":138.5,"low":102.0,"close":114.0},"depth":{"buy":[{"quantity":100,"price":106.25,"orders":1},{"quantity":100,"price":106.2,"orders":1},{"quantity":100,"price":104.9,"orders":1},{"quantity":100,"price":102.2,"orders":1},{"quantity":200,"price":102.0,"orders":2}],"sell":[{"quantity":100,"price":114.45,"orders":1},{"quantity":100,"price":114.5,"orders":1},{"quantity":100,"price":115.1,"orders":1},{"quantity":100,"price":115.35,"orders":1},{"quantity":800,"price":117.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":114.0,"volume":56500,"average_price":116.04,"oi":65700.0,"net_change":-12.15,"total_buy_quantity":32300.0,"total_sell_quantity":12900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":292.65,"last_trade_time":"1752055167943","oi_day_high":69700.0,"oi_day_low":65100.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":21.5,"high":22.9,"low":19.7,"close":20.5},"depth":{"buy":[{"quantity":4000,"price":20.35,"orders":1},{"quantity":1000,"price":20.05,"orders":1},{"quantity":2000,"price":20.0,"orders":2},{"quantity":1000,"price":19.8,"orders":1},{"quantity":1000,"price":19.75,"orders":1}],"sell":[{"quantity":1000,"price":20.7,"orders":1},{"quantity":1000,"price":20.95,"orders":1},{"quantity":5000,"price":21.0,"orders":1},{"quantity":1000,"price":21.5,"orders":1},{"quantity":6000,"price":21.65,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":20.5,"volume":92000,"average_price":21.2,"oi":116000.0,"net_change":-1.45,"total_buy_quantity":169000.0,"total_sell_quantity":172000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1752055197607","oi_day_high":127000.0,"oi_day_low":109000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":29.1,"high":29.6,"low":29.1,"close":29.6},"depth":{"buy":[{"quantity":1700,"price":27.0,"orders":1},{"quantity":3400,"price":26.95,"orders":2},{"quantity":1700,"price":26.85,"orders":1},{"quantity":8500,"price":26.7,"orders":1},{"quantity":11900,"price":26.65,"orders":2}],"sell":[{"quantity":1700,"price":29.35,"orders":1},{"quantity":1700,"price":29.4,"orders":1},{"quantity":1700,"price":29.45,"orders":1},{"quantity":6800,"price":30.25,"orders":2},{"quantity":6800,"price":30.35,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":29.6,"volume":5100,"average_price":29.35,"oi":299200.0,"net_change":0.25,"total_buy_quantity":127500.0,"total_sell_quantity":139400.0,"lower_circuit_limit":6.6,"upper_circuit_limit":52.1,"last_trade_time":"1752047897306","oi_day_high":299200.0,"oi_day_low":297500.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":2.8,"high":3.8,"low":2.8,"close":3.5},"depth":{"buy":[{"quantity":25000,"price":3.45,"orders":5},{"quantity":15000,"price":3.4,"orders":3},{"quantity":20000,"price":3.35,"orders":4},{"quantity":15000,"price":3.3,"orders":3},{"quantity":25000,"price":3.25,"orders":5}],"sell":[{"quantity":25000,"price":3.55,"orders":5},{"quantity":40000,"price":3.6,"orders":6},{"quantity":30000,"price":3.65,"orders":4},{"quantity":45000,"price":3.7,"orders":6},{"quantity":25000,"price":3.75,"orders":5}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":3.5,"volume":1935000,"average_price":3.52,"oi":4265000.0,"net_change":-0.1,"total_buy_quantity":830000.0,"total_sell_quantity":1350000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1752055097205","oi_day_high":4340000.0,"oi_day_low":4250000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":19.05,"high":19.4,"low":15.15,"close":15.2},"depth":{"buy":[{"quantity":2750,"price":15.05,"orders":1},{"quantity":2750,"price":14.7,"orders":1},{"quantity":19250,"price":14.65,"orders":2},{"quantity":13750,"price":14.55,"orders":1},{"quantity":27500,"price":14.35,"orders":1}],"sell":[{"quantity":2750,"price":15.8,"orders":1},{"quantity":11000,"price":16.1,"orders":1},{"quantity":35750,"price":16.35,"orders":2},{"quantity":2750,"price":17.0,"orders":1},{"quantity":13750,"price":17.35,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":15.2,"volume":110000,"average_price":16.6,"oi":814000.0,"net_change":-4.35,"total_buy_quantity":335500.0,"total_sell_quantity":288750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1752054632937","oi_day_high":838750.0,"oi_day_low":814000.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":3.55,"high":4.25,"low":3.55,"close":3.65},"depth":{"buy":[{"quantity":27000,"price":3.65,"orders":2},{"quantity":40500,"price":3.6,"orders":3},{"quantity":27000,"price":3.55,"orders":2},{"quantity":108000,"price":3.5,"orders":3},{"quantity":67500,"price":3.45,"orders":2}],"sell":[{"quantity":27000,"price":3.75,"orders":2},{"quantity":27000,"price":3.8,"orders":2},{"quantity":40500,"price":3.85,"orders":3},{"quantity":81000,"price":3.9,"orders":3},{"quantity":13500,"price":3.95,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":3.65,"volume":634500,"average_price":3.85,"oi":2538000.0,"net_change":0.3,"total_buy_quantity":1363500.0,"total_sell_quantity":1485000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1752054967032","oi_day_high":2713500.0,"oi_day_low":2538000.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":42.7,"high":42.7,"low":36.1,"close":37.0},"depth":{"buy":[{"quantity":1000,"price":35.85,"orders":1},{"quantity":2000,"price":35.8,"orders":2},{"quantity":6000,"price":35.75,"orders":2},{"quantity":10000,"price":35.7,"orders":1},{"quantity":2000,"price":35.6,"orders":2}],"sell":[{"quantity":1000,"price":38.35,"orders":1},{"quantity":5000,"price":39.7,"orders":1},{"quantity":7000,"price":40.35,"orders":2},{"quantity":10000,"price":41.45,"orders":1},{"quantity":10000,"price":41.7,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":37.0,"volume":39000,"average_price":37.26,"oi":448000.0,"net_change":-7.9,"total_buy_quantity":113000.0,"total_sell_quantity":89000.0,"lower_circuit_limit":13.85,"upper_circuit_limit":75.95,"last_trade_time":"1752054600100","oi_day_high":472000.0,"oi_day_low":447000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":9.15,"high":10.6,"low":7.0,"close":7.7},"depth":{"buy":[{"quantity":550,"price":7.5,"orders":1},{"quantity":1100,"price":7.45,"orders":2},{"quantity":550,"price":7.3,"orders":1},{"quantity":550,"price":7.25,"orders":1},{"quantity":550,"price":7.2,"orders":1}],"sell":[{"quantity":1100,"price":7.7,"orders":2},{"quantity":550,"price":7.8,"orders":1},{"quantity":550,"price":7.85,"orders":1},{"quantity":550,"price":8.0,"orders":1},{"quantity":550,"price":8.05,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":7.7,"volume":198550,"average_price":9.2,"oi":380050.0,"net_change":-1.45,"total_buy_quantity":124300.0,"total_sell_quantity":171050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1752055191780","oi_day_high":380050.0,"oi_day_low":332200.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":18.65,"high":21.6,"low":17.4,"close":18.75},"depth":{"buy":[{"quantity":850,"price":18.35,"orders":1},{"quantity":850,"price":18.3,"orders":1},{"quantity":17000,"price":18.0,"orders":1},{"quantity":850,"price":17.55,"orders":1},{"quantity":850,"price":17.05,"orders":1}],"sell":[{"quantity":850,"price":20.3,"orders":1},{"quantity":1700,"price":20.35,"orders":2},{"quantity":850,"price":20.4,"orders":1},{"quantity":1700,"price":20.45,"orders":2},{"quantity":15300,"price":22.1,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":18.75,"volume":242250,"average_price":20.12,"oi":304300.0,"net_change":0.6,"total_buy_quantity":192950.0,"total_sell_quantity":105400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1752055132240","oi_day_high":342550.0,"oi_day_low":299200.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":6.25,"high":6.25,"low":3.3,"close":3.45},"depth":{"buy":[{"quantity":3000,"price":3.45,"orders":1},{"quantity":3000,"price":3.4,"orders":1},{"quantity":9000,"price":3.35,"orders":3},{"quantity":9000,"price":3.3,"orders":3},{"quantity":84000,"price":3.25,"orders":3}],"sell":[{"quantity":6000,"price":3.5,"orders":2},{"quantity":3000,"price":3.55,"orders":1},{"quantity":3000,"price":3.6,"orders":1},{"quantity":9000,"price":3.65,"orders":3},{"quantity":9000,"price":3.7,"orders":3}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":3.45,"volume":1587000,"average_price":4.24,"oi":1599000.0,"net_change":-3.1,"total_buy_quantity":519000.0,"total_sell_quantity":720000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1752055192617","oi_day_high":1599000.0,"oi_day_low":1350000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":32.0,"high":39.15,"low":32.0,"close":38.1},"depth":{"buy":[{"quantity":1250,"price":37.75,"orders":1},{"quantity":1250,"price":37.7,"orders":1},{"quantity":2500,"price":37.25,"orders":2},{"quantity":2500,"price":37.1,"orders":1},{"quantity":1250,"price":36.95,"orders":1}],"sell":[{"quantity":2500,"price":38.55,"orders":2},{"quantity":1250,"price":38.6,"orders":1},{"quantity":1250,"price":38.65,"orders":1},{"quantity":1250,"price":38.95,"orders":1},{"quantity":1250,"price":39.0,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":38.1,"volume":92500,"average_price":37.59,"oi":327500.0,"net_change":9.15,"total_buy_quantity":113750.0,"total_sell_quantity":77500.0,"lower_circuit_limit":8.95,"upper_circuit_limit":48.95,"last_trade_time":"1752053434741","oi_day_high":328750.0,"oi_day_low":296250.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":22.5,"high":23.65,"low":19.9,"close":22.4},"depth":{"buy":[{"quantity":550,"price":22.5,"orders":1},{"quantity":550,"price":22.2,"orders":1},{"quantity":550,"price":21.9,"orders":1},{"quantity":550,"price":21.55,"orders":1},{"quantity":1100,"price":21.4,"orders":2}],"sell":[{"quantity":550,"price":23.25,"orders":1},{"quantity":550,"price":23.3,"orders":1},{"quantity":550,"price":23.5,"orders":1},{"quantity":550,"price":23.55,"orders":1},{"quantity":550,"price":23.6,"orders":1}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":22.4,"volume":40700,"average_price":21.6,"oi":57750.0,"net_change":0.05,"total_buy_quantity":102850.0,"total_sell_quantity":73700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.15,"last_trade_time":"1752054947446","oi_day_high":57750.0,"oi_day_low":45100.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":79.0,"high":79.0,"low":71.2,"close":73.2},"depth":{"buy":[{"quantity":800,"price":73.05,"orders":2},{"quantity":400,"price":73.0,"orders":1},{"quantity":400,"price":71.35,"orders":1},{"quantity":4000,"price":68.55,"orders":1},{"quantity":1200,"price":68.25,"orders":1}],"sell":[{"quantity":400,"price":74.75,"orders":1},{"quantity":400,"price":75.3,"orders":1},{"quantity":400,"price":75.35,"orders":1},{"quantity":1600,"price":78.7,"orders":1},{"quantity":2000,"price":79.25,"orders":2}]},"timestamp":"2025-07-09T15:45:59.338+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":73.2,"volume":2800,"average_price":73.2,"oi":303600.0,"net_change":-7.3,"total_buy_quantity":36800.0,"total_sell_quantity":34400.0,"lower_circuit_limit":32.6,"upper_circuit_limit":128.4,"last_trade_time":"1752054786145","oi_day_high":304000.0,"oi_day_low":303600.0}}}