{"status":"success","data":{"NSE_FO:AXISBANK25JUN1200PE":{"ohlc":{"open":12.15,"high":12.6,"low":7.55,"close":7.8},"depth":{"buy":[{"quantity":1875,"price":7.65,"orders":2},{"quantity":2500,"price":7.6,"orders":3},{"quantity":7500,"price":7.55,"orders":5},{"quantity":5625,"price":7.5,"orders":9},{"quantity":2500,"price":7.45,"orders":4}],"sell":[{"quantity":1875,"price":7.8,"orders":2},{"quantity":3125,"price":7.85,"orders":4},{"quantity":5625,"price":7.9,"orders":5},{"quantity":3750,"price":7.95,"orders":4},{"quantity":7500,"price":8.0,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|71195","symbol":"AXISBANK25JUN1200PE","last_price":7.8,"volume":3432500,"average_price":10.05,"oi":1723125.0,"net_change":-5.1,"total_buy_quantity":476250.0,"total_sell_quantity":250625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1749549597908","oi_day_high":1723125.0,"oi_day_low":1526875.0},"NSE_FO:NTPC25JUN340PE":{"ohlc":{"open":6.0,"high":7.05,"low":5.0,"close":6.0},"depth":{"buy":[{"quantity":9000,"price":5.95,"orders":4},{"quantity":24000,"price":5.9,"orders":10},{"quantity":18000,"price":5.85,"orders":8},{"quantity":24000,"price":5.8,"orders":7},{"quantity":27000,"price":5.75,"orders":8}],"sell":[{"quantity":18000,"price":6.05,"orders":9},{"quantity":24000,"price":6.1,"orders":10},{"quantity":19500,"price":6.15,"orders":7},{"quantity":15000,"price":6.2,"orders":5},{"quantity":13500,"price":6.25,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|124589","symbol":"NTPC25JUN340PE","last_price":6.0,"volume":4369500,"average_price":5.74,"oi":2718000.0,"net_change":-1.05,"total_buy_quantity":675000.0,"total_sell_quantity":414000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1749549581105","oi_day_high":2802000.0,"oi_day_low":2647500.0},"NSE_FO:IRFC25JUN140CE":{"ohlc":{"open":9.2,"high":9.2,"low":7.45,"close":7.7},"depth":{"buy":[{"quantity":21150,"price":7.65,"orders":6},{"quantity":28200,"price":7.6,"orders":5},{"quantity":28200,"price":7.55,"orders":4},{"quantity":21150,"price":7.5,"orders":4},{"quantity":17625,"price":7.45,"orders":2}],"sell":[{"quantity":3525,"price":7.7,"orders":1},{"quantity":10575,"price":7.75,"orders":2},{"quantity":24675,"price":7.8,"orders":6},{"quantity":45825,"price":7.85,"orders":7},{"quantity":21150,"price":7.9,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|108507","symbol":"IRFC25JUN140CE","last_price":7.7,"volume":2689575,"average_price":7.87,"oi":4459125.0,"net_change":-1.4,"total_buy_quantity":493500.0,"total_sell_quantity":821325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1749549574753","oi_day_high":4533150.0,"oi_day_low":3986775.0},"NSE_FO:TECHM25JUN1600CE":{"ohlc":{"open":29.85,"high":58.95,"low":28.45,"close":43.45},"depth":{"buy":[{"quantity":3000,"price":43.3,"orders":1},{"quantity":600,"price":43.25,"orders":1},{"quantity":1200,"price":43.15,"orders":2},{"quantity":600,"price":43.1,"orders":1},{"quantity":600,"price":43.05,"orders":1}],"sell":[{"quantity":600,"price":43.65,"orders":1},{"quantity":1200,"price":43.7,"orders":2},{"quantity":2400,"price":43.75,"orders":3},{"quantity":600,"price":43.8,"orders":1},{"quantity":1200,"price":43.85,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|143946","symbol":"TECHM25JUN1600CE","last_price":43.45,"volume":6120000,"average_price":43.44,"oi":745200.0,"net_change":17.7,"total_buy_quantity":288600.0,"total_sell_quantity":94200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.3,"last_trade_time":"1749549594680","oi_day_high":1089000.0,"oi_day_low":738000.0},"NSE_FO:CUMMINSIND25JUN3200PE":{"ohlc":{"open":19.6,"high":23.6,"low":17.9,"close":19.5},"depth":{"buy":[{"quantity":150,"price":19.45,"orders":1},{"quantity":150,"price":19.4,"orders":1},{"quantity":300,"price":19.25,"orders":1},{"quantity":600,"price":19.05,"orders":2},{"quantity":450,"price":18.55,"orders":1}],"sell":[{"quantity":300,"price":19.65,"orders":1},{"quantity":150,"price":19.9,"orders":1},{"quantity":300,"price":19.95,"orders":2},{"quantity":150,"price":20.0,"orders":1},{"quantity":150,"price":20.3,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|83929","symbol":"CUMMINSIND25JUN3200PE","last_price":19.5,"volume":91950,"average_price":20.5,"oi":141750.0,"net_change":2.2,"total_buy_quantity":57450.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.9,"last_trade_time":"1749549588948","oi_day_high":146550.0,"oi_day_low":138900.0},"NSE_FO:SHRIRAMFIN25JUN650CE":{"ohlc":{"open":59.0,"high":59.05,"low":51.65,"close":54.25},"depth":{"buy":[{"quantity":750,"price":54.1,"orders":1},{"quantity":750,"price":54.05,"orders":1},{"quantity":2250,"price":53.95,"orders":2},{"quantity":750,"price":53.85,"orders":1},{"quantity":750,"price":53.8,"orders":1}],"sell":[{"quantity":750,"price":54.45,"orders":1},{"quantity":1500,"price":54.55,"orders":1},{"quantity":1500,"price":55.15,"orders":2},{"quantity":15750,"price":55.4,"orders":8},{"quantity":3000,"price":55.65,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|126117","symbol":"SHRIRAMFIN25JUN650CE","last_price":54.25,"volume":72000,"average_price":55.88,"oi":286500.0,"net_change":-0.5,"total_buy_quantity":86250.0,"total_sell_quantity":92250.0,"lower_circuit_limit":16.0,"upper_circuit_limit":93.5,"last_trade_time":"1749549481093","oi_day_high":318750.0,"oi_day_low":286500.0},"NSE_FO:CONCOR25JUN790CE":{"ohlc":{"open":26.45,"high":30.1,"low":23.35,"close":23.55},"depth":{"buy":[{"quantity":1000,"price":23.4,"orders":1},{"quantity":1000,"price":23.35,"orders":1},{"quantity":3000,"price":23.25,"orders":2},{"quantity":1000,"price":23.2,"orders":1},{"quantity":2000,"price":23.15,"orders":2}],"sell":[{"quantity":2000,"price":23.65,"orders":2},{"quantity":2000,"price":23.7,"orders":2},{"quantity":1000,"price":23.8,"orders":1},{"quantity":1000,"price":23.85,"orders":1},{"quantity":1000,"price":23.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|85237","symbol":"CONCOR25JUN790CE","last_price":23.55,"volume":135000,"average_price":26.9,"oi":142000.0,"net_change":-2.9,"total_buy_quantity":156000.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.3,"last_trade_time":"1749549485312","oi_day_high":157000.0,"oi_day_low":135000.0},"NSE_FO:BHARATFORG25JUN1260PE":{"ohlc":{"open":7.05,"high":9.9,"low":7.0,"close":9.0},"depth":{"buy":[{"quantity":500,"price":8.5,"orders":1},{"quantity":1000,"price":8.45,"orders":1},{"quantity":500,"price":7.55,"orders":1},{"quantity":500,"price":7.5,"orders":1},{"quantity":15000,"price":7.35,"orders":1}],"sell":[{"quantity":500,"price":8.85,"orders":1},{"quantity":500,"price":8.9,"orders":1},{"quantity":500,"price":9.1,"orders":1},{"quantity":1000,"price":9.15,"orders":1},{"quantity":500,"price":9.25,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|73999","symbol":"BHARATFORG25JUN1260PE","last_price":9.0,"volume":201000,"average_price":8.59,"oi":197000.0,"net_change":1.35,"total_buy_quantity":294000.0,"total_sell_quantity":86000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1749549550480","oi_day_high":203000.0,"oi_day_low":185500.0},"NSE_FO:IDEA25JUN7CE":{"ohlc":{"open":0.35,"high":0.35,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":63520000,"price":0.25,"orders":187},{"quantity":56160000,"price":0.2,"orders":86},{"quantity":43120000,"price":0.15,"orders":48},{"quantity":29960000,"price":0.1,"orders":55},{"quantity":16320000,"price":0.05,"orders":29}],"sell":[{"quantity":11800000,"price":0.3,"orders":47},{"quantity":32960000,"price":0.35,"orders":117},{"quantity":36200000,"price":0.4,"orders":101},{"quantity":43760000,"price":0.45,"orders":100},{"quantity":25240000,"price":0.5,"orders":73}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|99897","symbol":"IDEA25JUN7CE","last_price":0.3,"volume":110800000,"average_price":0.3,"oi":2.2752E8,"net_change":-0.05,"total_buy_quantity":2.0908E8,"total_sell_quantity":1.918E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1749549591219","oi_day_high":2.3024E8,"oi_day_low":2.1416E8},"NSE_FO:JSWENERGY25JUN500CE":{"ohlc":{"open":39.5,"high":42.85,"low":35.0,"close":39.05},"depth":{"buy":[{"quantity":750,"price":39.25,"orders":1},{"quantity":1500,"price":39.2,"orders":2},{"quantity":750,"price":39.15,"orders":1},{"quantity":750,"price":39.0,"orders":1},{"quantity":750,"price":38.75,"orders":1}],"sell":[{"quantity":750,"price":39.65,"orders":1},{"quantity":750,"price":39.7,"orders":1},{"quantity":750,"price":39.75,"orders":1},{"quantity":750,"price":39.85,"orders":1},{"quantity":1500,"price":40.15,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|110387","symbol":"JSWENERGY25JUN500CE","last_price":39.05,"volume":170250,"average_price":39.14,"oi":674250.0,"net_change":-1.1,"total_buy_quantity":101250.0,"total_sell_quantity":103500.0,"lower_circuit_limit":7.25,"upper_circuit_limit":73.05,"last_trade_time":"1749549574709","oi_day_high":702750.0,"oi_day_low":672000.0},"NSE_FO:MPHASIS25JUN2560CE":{"ohlc":{"open":110.55,"high":158.0,"low":104.65,"close":146.45},"depth":{"buy":[{"quantity":275,"price":144.95,"orders":1},{"quantity":275,"price":144.9,"orders":1},{"quantity":275,"price":144.75,"orders":1},{"quantity":275,"price":144.7,"orders":1},{"quantity":275,"price":144.5,"orders":1}],"sell":[{"quantity":275,"price":146.9,"orders":1},{"quantity":275,"price":147.5,"orders":1},{"quantity":275,"price":147.85,"orders":1},{"quantity":275,"price":147.9,"orders":1},{"quantity":550,"price":147.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|120727","symbol":"MPHASIS25JUN2560CE","last_price":146.45,"volume":39325,"average_price":136.04,"oi":36025.0,"net_change":41.65,"total_buy_quantity":31625.0,"total_sell_quantity":9900.0,"lower_circuit_limit":4.3,"upper_circuit_limit":205.3,"last_trade_time":"1749549521669","oi_day_high":45375.0,"oi_day_low":36025.0},"NSE_FO:POONAWALLA25JUN405CE":{"ohlc":{"open":30.5,"high":31.3,"low":25.7,"close":25.9},"depth":{"buy":[{"quantity":1450,"price":25.6,"orders":1},{"quantity":2900,"price":25.55,"orders":2},{"quantity":1450,"price":25.45,"orders":1},{"quantity":4350,"price":25.3,"orders":1},{"quantity":5800,"price":25.25,"orders":1}],"sell":[{"quantity":2900,"price":25.95,"orders":1},{"quantity":1450,"price":26.0,"orders":1},{"quantity":1450,"price":26.05,"orders":1},{"quantity":1450,"price":26.3,"orders":1},{"quantity":2900,"price":26.35,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|123315","symbol":"POONAWALLA25JUN405CE","last_price":25.9,"volume":42050,"average_price":28.2,"oi":131950.0,"net_change":-5.3,"total_buy_quantity":153700.0,"total_sell_quantity":216050.0,"lower_circuit_limit":7.35,"upper_circuit_limit":55.05,"last_trade_time":"1749549556428","oi_day_high":134850.0,"oi_day_low":131950.0},"NSE_FO:POLICYBZR25JUN1780CE":{"ohlc":{"open":131.4,"high":149.05,"low":131.4,"close":149.05},"depth":{"buy":[{"quantity":325,"price":120.1,"orders":1},{"quantity":650,"price":120.05,"orders":1},{"quantity":2275,"price":116.05,"orders":2},{"quantity":1625,"price":114.25,"orders":1},{"quantity":650,"price":114.15,"orders":1}],"sell":[{"quantity":650,"price":122.9,"orders":2},{"quantity":650,"price":122.95,"orders":1},{"quantity":325,"price":123.05,"orders":1},{"quantity":325,"price":123.2,"orders":1},{"quantity":325,"price":124.2,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|122785","symbol":"POLICYBZR25JUN1780CE","last_price":149.05,"volume":650,"average_price":140.22,"oi":24375.0,"net_change":5.0,"total_buy_quantity":24375.0,"total_sell_quantity":32175.0,"lower_circuit_limit":22.3,"upper_circuit_limit":265.8,"last_trade_time":"1749530992238","oi_day_high":24375.0,"oi_day_low":24050.0},"NSE_FO:LTF25JUN172.5CE":{"ohlc":{"open":18.3,"high":18.3,"low":18.3,"close":18.3},"depth":{"buy":[{"quantity":4462,"price":21.55,"orders":1},{"quantity":4462,"price":21.5,"orders":1},{"quantity":17848,"price":21.05,"orders":1},{"quantity":22310,"price":20.95,"orders":1},{"quantity":44620,"price":20.85,"orders":1}],"sell":[{"quantity":17848,"price":22.25,"orders":1},{"quantity":4462,"price":22.3,"orders":1},{"quantity":17848,"price":22.55,"orders":1},{"quantity":44620,"price":22.8,"orders":1},{"quantity":22310,"price":23.55,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|110752","symbol":"LTF25JUN172.5CE","last_price":18.3,"volume":0,"average_price":0.0,"oi":290030.0,"net_change":0.0,"total_buy_quantity":272182.0,"total_sell_quantity":325726.0,"lower_circuit_limit":1.75,"upper_circuit_limit":41.75,"last_trade_time":"1749200923000","oi_day_high":312340.0,"oi_day_low":281106.0},"NSE_FO:M&M25JUN3000PE":{"ohlc":{"open":28.15,"high":34.0,"low":24.75,"close":31.5},"depth":{"buy":[{"quantity":175,"price":31.05,"orders":1},{"quantity":525,"price":31.0,"orders":1},{"quantity":350,"price":30.95,"orders":1},{"quantity":700,"price":30.9,"orders":2},{"quantity":700,"price":30.85,"orders":2}],"sell":[{"quantity":525,"price":32.0,"orders":1},{"quantity":525,"price":32.3,"orders":1},{"quantity":525,"price":32.4,"orders":1},{"quantity":175,"price":32.45,"orders":1},{"quantity":700,"price":32.5,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|116955","symbol":"M&M25JUN3000PE","last_price":31.5,"volume":431375,"average_price":29.37,"oi":505400.0,"net_change":-0.25,"total_buy_quantity":199675.0,"total_sell_quantity":53725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.5,"last_trade_time":"1749549597629","oi_day_high":505400.0,"oi_day_low":444500.0},"NSE_FO:COLPAL25JUN2480CE":{"ohlc":{"open":36.7,"high":39.0,"low":31.1,"close":33.6},"depth":{"buy":[{"quantity":175,"price":33.6,"orders":1},{"quantity":175,"price":33.35,"orders":1},{"quantity":525,"price":33.1,"orders":1},{"quantity":175,"price":32.7,"orders":1},{"quantity":525,"price":32.65,"orders":1}],"sell":[{"quantity":175,"price":34.2,"orders":1},{"quantity":175,"price":34.25,"orders":1},{"quantity":175,"price":34.35,"orders":1},{"quantity":175,"price":34.4,"orders":1},{"quantity":525,"price":34.8,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|82918","symbol":"COLPAL25JUN2480CE","last_price":33.6,"volume":37275,"average_price":35.2,"oi":65800.0,"net_change":-3.1,"total_buy_quantity":55825.0,"total_sell_quantity":38150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.3,"last_trade_time":"1749549591104","oi_day_high":66850.0,"oi_day_low":64400.0},"NSE_FO:PNBHOUSING25JUN1040PE":{"ohlc":{"open":6.5,"high":6.95,"low":5.25,"close":5.5},"depth":{"buy":[{"quantity":1950,"price":5.5,"orders":3},{"quantity":1950,"price":5.45,"orders":3},{"quantity":650,"price":5.4,"orders":1},{"quantity":650,"price":5.35,"orders":1},{"quantity":650,"price":5.3,"orders":1}],"sell":[{"quantity":650,"price":5.8,"orders":1},{"quantity":650,"price":5.85,"orders":1},{"quantity":650,"price":5.9,"orders":1},{"quantity":1300,"price":5.95,"orders":2},{"quantity":4550,"price":6.0,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|130804","symbol":"PNBHOUSING25JUN1040PE","last_price":5.5,"volume":44200,"average_price":6.04,"oi":107900.0,"net_change":-1.75,"total_buy_quantity":115700.0,"total_sell_quantity":139750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1749549565449","oi_day_high":109850.0,"oi_day_low":99450.0},"NSE_FO:SUPREMEIND25JUN4250PE":{"ohlc":{"open":68.95,"high":68.95,"low":53.45,"close":55.0},"depth":{"buy":[{"quantity":125,"price":55.25,"orders":1},{"quantity":125,"price":55.2,"orders":1},{"quantity":250,"price":55.0,"orders":1},{"quantity":125,"price":53.9,"orders":1},{"quantity":125,"price":51.6,"orders":1}],"sell":[{"quantity":125,"price":58.4,"orders":1},{"quantity":250,"price":58.45,"orders":1},{"quantity":250,"price":59.95,"orders":1},{"quantity":125,"price":61.65,"orders":1},{"quantity":125,"price":61.85,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|128177","symbol":"SUPREMEIND25JUN4250PE","last_price":55.0,"volume":1000,"average_price":58.53,"oi":5125.0,"net_change":-11.5,"total_buy_quantity":10125.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.1,"last_trade_time":"1749549540207","oi_day_high":5500.0,"oi_day_low":5125.0},"NSE_FO:BSE25JUN2450CE":{"ohlc":{"open":557.1,"high":559.0,"low":539.1,"close":559.0},"depth":{"buy":[{"quantity":750,"price":552.25,"orders":2},{"quantity":375,"price":552.2,"orders":1},{"quantity":375,"price":552.15,"orders":1},{"quantity":375,"price":550.1,"orders":1},{"quantity":11625,"price":549.75,"orders":4}],"sell":[{"quantity":375,"price":558.1,"orders":1},{"quantity":375,"price":558.95,"orders":1},{"quantity":375,"price":564.35,"orders":1},{"quantity":3750,"price":575.55,"orders":1},{"quantity":3000,"price":577.55,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|49010","symbol":"BSE25JUN2450CE","last_price":559.0,"volume":8625,"average_price":548.23,"oi":180750.0,"net_change":10.55,"total_buy_quantity":36375.0,"total_sell_quantity":29250.0,"lower_circuit_limit":243.85,"upper_circuit_limit":853.05,"last_trade_time":"1749545270009","oi_day_high":185625.0,"oi_day_low":180750.0},"NSE_FO:UNIONBANK25JUN140CE":{"ohlc":{"open":15.75,"high":16.1,"low":14.0,"close":15.1},"depth":{"buy":[{"quantity":4425,"price":15.2,"orders":1},{"quantity":4425,"price":15.15,"orders":1},{"quantity":8850,"price":15.1,"orders":2},{"quantity":4425,"price":15.05,"orders":1},{"quantity":4425,"price":15.0,"orders":1}],"sell":[{"quantity":4425,"price":15.35,"orders":1},{"quantity":4425,"price":15.4,"orders":1},{"quantity":8850,"price":15.55,"orders":1},{"quantity":4425,"price":15.6,"orders":1},{"quantity":13275,"price":15.65,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|145515","symbol":"UNIONBANK25JUN140CE","last_price":15.1,"volume":168150,"average_price":14.49,"oi":1044300.0,"net_change":-1.55,"total_buy_quantity":500025.0,"total_sell_quantity":460200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1749549455388","oi_day_high":1075275.0,"oi_day_low":1044300.0},"NSE_FO:ICICIGI25JUN1860PE":{"ohlc":{"open":4.9,"high":6.0,"low":4.55,"close":5.2},"depth":{"buy":[{"quantity":250,"price":5.1,"orders":1},{"quantity":250,"price":5.05,"orders":1},{"quantity":250,"price":5.0,"orders":1},{"quantity":250,"price":4.95,"orders":1},{"quantity":250,"price":4.9,"orders":1}],"sell":[{"quantity":250,"price":5.35,"orders":1},{"quantity":250,"price":5.4,"orders":1},{"quantity":500,"price":5.45,"orders":2},{"quantity":500,"price":5.5,"orders":1},{"quantity":1000,"price":5.55,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|99087","symbol":"ICICIGI25JUN1860PE","last_price":5.2,"volume":59750,"average_price":5.31,"oi":101250.0,"net_change":1.05,"total_buy_quantity":55250.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1749549559131","oi_day_high":102500.0,"oi_day_low":94250.0},"NSE_FO:HUDCO25JUN240PE":{"ohlc":{"open":4.75,"high":6.15,"low":4.55,"close":6.0},"depth":{"buy":[{"quantity":4850,"price":6.05,"orders":2},{"quantity":9700,"price":6.0,"orders":4},{"quantity":12125,"price":5.95,"orders":4},{"quantity":12125,"price":5.9,"orders":4},{"quantity":9700,"price":5.85,"orders":3}],"sell":[{"quantity":16975,"price":6.1,"orders":3},{"quantity":7275,"price":6.15,"orders":3},{"quantity":9700,"price":6.2,"orders":3},{"quantity":4850,"price":6.25,"orders":2},{"quantity":29100,"price":6.3,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|99562","symbol":"HUDCO25JUN240PE","last_price":6.0,"volume":2279500,"average_price":5.64,"oi":3768450.0,"net_change":1.1,"total_buy_quantity":594125.0,"total_sell_quantity":749325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1749549508525","oi_day_high":3768450.0,"oi_day_low":3557475.0},"NSE_FO:TORNTPOWER25JUN1400PE":{"ohlc":{"open":28.0,"high":29.6,"low":16.6,"close":17.75},"depth":{"buy":[{"quantity":375,"price":17.6,"orders":1},{"quantity":375,"price":17.4,"orders":1},{"quantity":375,"price":17.35,"orders":1},{"quantity":375,"price":17.1,"orders":1},{"quantity":375,"price":17.05,"orders":1}],"sell":[{"quantity":375,"price":17.9,"orders":1},{"quantity":375,"price":18.15,"orders":1},{"quantity":375,"price":18.2,"orders":1},{"quantity":375,"price":18.25,"orders":1},{"quantity":375,"price":18.3,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|144933","symbol":"TORNTPOWER25JUN1400PE","last_price":17.75,"volume":132000,"average_price":20.93,"oi":154125.0,"net_change":-14.3,"total_buy_quantity":83625.0,"total_sell_quantity":66375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.3,"last_trade_time":"1749549561839","oi_day_high":173625.0,"oi_day_low":147375.0},"NSE_FO:PIIND25JUN3900CE":{"ohlc":{"open":115.55,"high":134.0,"low":102.6,"close":105.5},"depth":{"buy":[{"quantity":125,"price":105.2,"orders":1},{"quantity":250,"price":105.05,"orders":1},{"quantity":250,"price":105.0,"orders":2},{"quantity":125,"price":102.65,"orders":1},{"quantity":125,"price":102.6,"orders":1}],"sell":[{"quantity":250,"price":107.4,"orders":2},{"quantity":125,"price":107.9,"orders":1},{"quantity":125,"price":107.95,"orders":1},{"quantity":125,"price":108.0,"orders":1},{"quantity":250,"price":109.5,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|129840","symbol":"PIIND25JUN3900CE","last_price":105.5,"volume":89625,"average_price":116.11,"oi":95125.0,"net_change":-13.2,"total_buy_quantity":9375.0,"total_sell_quantity":13500.0,"lower_circuit_limit":2.3,"upper_circuit_limit":235.1,"last_trade_time":"1749549580259","oi_day_high":95125.0,"oi_day_low":90125.0},"NSE_FO:RECLTD25JUN410CE":{"ohlc":{"open":22.5,"high":23.0,"low":18.45,"close":19.6},"depth":{"buy":[{"quantity":1000,"price":19.3,"orders":1},{"quantity":4000,"price":19.25,"orders":3},{"quantity":3000,"price":19.2,"orders":3},{"quantity":2000,"price":19.15,"orders":2},{"quantity":1000,"price":19.1,"orders":1}],"sell":[{"quantity":1000,"price":19.4,"orders":1},{"quantity":1000,"price":19.45,"orders":1},{"quantity":2000,"price":19.5,"orders":2},{"quantity":4000,"price":19.65,"orders":4},{"quantity":1000,"price":19.7,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|124183","symbol":"RECLTD25JUN410CE","last_price":19.6,"volume":902000,"average_price":20.15,"oi":2628000.0,"net_change":-2.9,"total_buy_quantity":140000.0,"total_sell_quantity":275000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.3,"last_trade_time":"1749549585219","oi_day_high":2737000.0,"oi_day_low":2628000.0},"NSE_FO:APLAPOLLO25JUN1820PE":{"ohlc":{"open":10.9,"high":14.6,"low":10.5,"close":11.95},"depth":{"buy":[{"quantity":700,"price":11.65,"orders":2},{"quantity":350,"price":11.05,"orders":1},{"quantity":350,"price":10.95,"orders":1},{"quantity":700,"price":10.85,"orders":1},{"quantity":1050,"price":10.8,"orders":2}],"sell":[{"quantity":700,"price":12.1,"orders":1},{"quantity":350,"price":12.15,"orders":1},{"quantity":1750,"price":12.4,"orders":1},{"quantity":700,"price":12.45,"orders":1},{"quantity":350,"price":12.5,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|63550","symbol":"APLAPOLLO25JUN1820PE","last_price":11.95,"volume":25200,"average_price":12.11,"oi":50050.0,"net_change":-4.3,"total_buy_quantity":101150.0,"total_sell_quantity":74900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.4,"last_trade_time":"1749549569208","oi_day_high":50050.0,"oi_day_low":42700.0},"NSE_FO:KEI25JUN3650PE":{"ohlc":{"open":40.9,"high":40.9,"low":33.6,"close":33.75},"depth":{"buy":[{"quantity":150,"price":33.8,"orders":1},{"quantity":150,"price":33.75,"orders":1},{"quantity":150,"price":33.65,"orders":1},{"quantity":150,"price":33.45,"orders":1},{"quantity":150,"price":33.35,"orders":1}],"sell":[{"quantity":150,"price":37.1,"orders":1},{"quantity":300,"price":37.15,"orders":1},{"quantity":150,"price":38.0,"orders":1},{"quantity":150,"price":38.1,"orders":1},{"quantity":3000,"price":41.5,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|108003","symbol":"KEI25JUN3650PE","last_price":33.75,"volume":5250,"average_price":36.68,"oi":10500.0,"net_change":-7.15,"total_buy_quantity":19200.0,"total_sell_quantity":18900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.8,"last_trade_time":"1749549211629","oi_day_high":10650.0,"oi_day_low":9450.0},"NSE_FO:GRASIM25JUN2580PE":{"ohlc":{"open":6.1,"high":21.2,"low":6.1,"close":10.95},"depth":{"buy":[{"quantity":250,"price":10.8,"orders":1},{"quantity":750,"price":10.75,"orders":3},{"quantity":250,"price":10.65,"orders":1},{"quantity":250,"price":10.6,"orders":1},{"quantity":250,"price":10.45,"orders":1}],"sell":[{"quantity":250,"price":11.0,"orders":1},{"quantity":500,"price":11.05,"orders":2},{"quantity":250,"price":11.1,"orders":1},{"quantity":750,"price":11.15,"orders":2},{"quantity":250,"price":11.25,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|93085","symbol":"GRASIM25JUN2580PE","last_price":10.95,"volume":320250,"average_price":13.73,"oi":82500.0,"net_change":-22.35,"total_buy_quantity":440750.0,"total_sell_quantity":44250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.4,"last_trade_time":"1749549569372","oi_day_high":88750.0,"oi_day_low":62000.0},"NSE_FO:PATANJALI25JUN1760PE":{"ohlc":{"open":79.05,"high":79.05,"low":79.05,"close":79.05},"depth":{"buy":[{"quantity":300,"price":75.8,"orders":1},{"quantity":300,"price":75.75,"orders":1},{"quantity":300,"price":74.6,"orders":1},{"quantity":3300,"price":73.8,"orders":1},{"quantity":300,"price":71.7,"orders":1}],"sell":[{"quantity":300,"price":78.15,"orders":1},{"quantity":300,"price":78.2,"orders":1},{"quantity":300,"price":78.25,"orders":1},{"quantity":300,"price":78.35,"orders":1},{"quantity":300,"price":81.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|127516","symbol":"PATANJALI25JUN1760PE","last_price":79.05,"volume":300,"average_price":79.05,"oi":10500.0,"net_change":4.6,"total_buy_quantity":26400.0,"total_sell_quantity":24300.0,"lower_circuit_limit":9.9,"upper_circuit_limit":139.0,"last_trade_time":"1749541022911","oi_day_high":10500.0,"oi_day_low":10500.0},"NSE_FO:RBLBANK25JUN215PE":{"ohlc":{"open":2.35,"high":3.8,"low":2.3,"close":3.2},"depth":{"buy":[{"quantity":7500,"price":3.2,"orders":2},{"quantity":10000,"price":3.15,"orders":3},{"quantity":7500,"price":3.1,"orders":2},{"quantity":10000,"price":3.05,"orders":3},{"quantity":5000,"price":3.0,"orders":2}],"sell":[{"quantity":2500,"price":3.25,"orders":1},{"quantity":7500,"price":3.3,"orders":3},{"quantity":27500,"price":3.35,"orders":4},{"quantity":27500,"price":3.4,"orders":3},{"quantity":25000,"price":3.45,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|134185","symbol":"RBLBANK25JUN215PE","last_price":3.2,"volume":2632500,"average_price":3.24,"oi":1055000.0,"net_change":1.1,"total_buy_quantity":532500.0,"total_sell_quantity":740000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1749549586729","oi_day_high":1107500.0,"oi_day_low":505000.0},"NSE_FO:PETRONET25JUN315PE":{"ohlc":{"open":7.6,"high":10.8,"low":7.6,"close":9.7},"depth":{"buy":[{"quantity":4500,"price":9.35,"orders":3},{"quantity":3000,"price":9.3,"orders":2},{"quantity":4500,"price":9.25,"orders":2},{"quantity":1500,"price":9.2,"orders":1},{"quantity":1500,"price":9.1,"orders":1}],"sell":[{"quantity":3000,"price":9.5,"orders":2},{"quantity":6000,"price":9.55,"orders":3},{"quantity":3000,"price":9.6,"orders":2},{"quantity":1500,"price":9.65,"orders":1},{"quantity":6000,"price":9.7,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|120623","symbol":"PETRONET25JUN315PE","last_price":9.7,"volume":163500,"average_price":9.6,"oi":298500.0,"net_change":1.3,"total_buy_quantity":180000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1749549553106","oi_day_high":306000.0,"oi_day_low":283500.0},"NSE_FO:HDFCAMC25JUN4760PE":{"ohlc":{"open":23.15,"high":27.25,"low":21.05,"close":24.95},"depth":{"buy":[{"quantity":150,"price":24.3,"orders":1},{"quantity":150,"price":24.05,"orders":1},{"quantity":150,"price":22.0,"orders":1},{"quantity":150,"price":21.95,"orders":1},{"quantity":6000,"price":10.75,"orders":1}],"sell":[{"quantity":150,"price":25.65,"orders":1},{"quantity":150,"price":25.7,"orders":1},{"quantity":450,"price":28.0,"orders":2},{"quantity":150,"price":36.55,"orders":1},{"quantity":150,"price":36.6,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|94612","symbol":"HDFCAMC25JUN4760PE","last_price":24.95,"volume":40200,"average_price":24.98,"oi":49200.0,"net_change":2.0,"total_buy_quantity":22650.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.05,"last_trade_time":"1749546036030","oi_day_high":66600.0,"oi_day_low":49200.0},"NSE_FO:BANKINDIA25JUN119CE":{"ohlc":{"open":9.8,"high":9.8,"low":8.65,"close":8.85},"depth":{"buy":[{"quantity":14475,"price":8.7,"orders":3},{"quantity":9650,"price":8.65,"orders":2},{"quantity":4825,"price":8.6,"orders":1},{"quantity":4825,"price":8.55,"orders":1},{"quantity":9650,"price":8.5,"orders":2}],"sell":[{"quantity":9650,"price":8.85,"orders":2},{"quantity":4825,"price":8.9,"orders":1},{"quantity":14475,"price":8.95,"orders":2},{"quantity":9650,"price":9.0,"orders":2},{"quantity":4825,"price":9.05,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|72964","symbol":"BANKINDIA25JUN119CE","last_price":8.85,"volume":48250,"average_price":9.1,"oi":193000.0,"net_change":-3.4,"total_buy_quantity":496975.0,"total_sell_quantity":487325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1749549306021","oi_day_high":217125.0,"oi_day_low":193000.0},"NSE_FO:SBILIFE25JUN1820CE":{"ohlc":{"open":19.3,"high":21.5,"low":13.35,"close":14.5},"depth":{"buy":[{"quantity":375,"price":14.25,"orders":1},{"quantity":375,"price":14.2,"orders":1},{"quantity":1500,"price":14.15,"orders":4},{"quantity":750,"price":14.1,"orders":2},{"quantity":1500,"price":14.05,"orders":2}],"sell":[{"quantity":375,"price":14.5,"orders":1},{"quantity":750,"price":14.55,"orders":2},{"quantity":1875,"price":14.6,"orders":3},{"quantity":2625,"price":14.65,"orders":4},{"quantity":1500,"price":14.7,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|125162","symbol":"SBILIFE25JUN1820CE","last_price":14.5,"volume":446250,"average_price":15.69,"oi":755250.0,"net_change":-5.35,"total_buy_quantity":186375.0,"total_sell_quantity":103500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.4,"last_trade_time":"1749549598274","oi_day_high":778875.0,"oi_day_low":754500.0},"NSE_FO:IREDA25JUN177.5CE":{"ohlc":{"open":6.5,"high":6.5,"low":3.8,"close":3.95},"depth":{"buy":[{"quantity":14500,"price":3.95,"orders":3},{"quantity":14500,"price":3.9,"orders":3},{"quantity":17400,"price":3.85,"orders":4},{"quantity":11600,"price":3.8,"orders":3},{"quantity":14500,"price":3.75,"orders":3}],"sell":[{"quantity":5800,"price":4.05,"orders":2},{"quantity":20300,"price":4.1,"orders":4},{"quantity":14500,"price":4.15,"orders":3},{"quantity":17400,"price":4.2,"orders":3},{"quantity":8700,"price":4.25,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|104569","symbol":"IREDA25JUN177.5CE","last_price":3.95,"volume":1853100,"average_price":4.91,"oi":1566000.0,"net_change":-2.05,"total_buy_quantity":562600.0,"total_sell_quantity":655400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1749549560189","oi_day_high":1592100.0,"oi_day_low":922200.0},"NSE_FO:AUBANK25JUN700PE":{"ohlc":{"open":2.8,"high":3.05,"low":2.05,"close":2.6},"depth":{"buy":[{"quantity":5000,"price":2.45,"orders":5},{"quantity":5000,"price":2.4,"orders":3},{"quantity":5000,"price":2.35,"orders":4},{"quantity":4000,"price":2.3,"orders":3},{"quantity":3000,"price":2.25,"orders":2}],"sell":[{"quantity":2000,"price":2.6,"orders":2},{"quantity":6000,"price":2.65,"orders":5},{"quantity":4000,"price":2.7,"orders":3},{"quantity":4000,"price":2.75,"orders":3},{"quantity":5000,"price":2.8,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|70501","symbol":"AUBANK25JUN700PE","last_price":2.6,"volume":297000,"average_price":2.45,"oi":1587000.0,"net_change":-0.05,"total_buy_quantity":439000.0,"total_sell_quantity":193000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1749549306643","oi_day_high":1610000.0,"oi_day_low":1568000.0},"NSE_FO:ACC25JUN1920PE":{"ohlc":{"open":45.2,"high":45.2,"low":34.05,"close":38.45},"depth":{"buy":[{"quantity":300,"price":38.5,"orders":1},{"quantity":300,"price":38.45,"orders":1},{"quantity":300,"price":38.35,"orders":1},{"quantity":300,"price":38.25,"orders":1},{"quantity":300,"price":38.1,"orders":1}],"sell":[{"quantity":300,"price":39.1,"orders":1},{"quantity":600,"price":39.15,"orders":1},{"quantity":300,"price":39.35,"orders":1},{"quantity":300,"price":39.8,"orders":1},{"quantity":600,"price":39.85,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|66076","symbol":"ACC25JUN1920PE","last_price":38.45,"volume":76500,"average_price":37.73,"oi":82500.0,"net_change":-7.1,"total_buy_quantity":45000.0,"total_sell_quantity":53100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.1,"last_trade_time":"1749549571240","oi_day_high":82500.0,"oi_day_low":66000.0},"NSE_FO:CAMS25JUN3950PE":{"ohlc":{"open":19.0,"high":20.4,"low":15.25,"close":17.95},"depth":{"buy":[{"quantity":125,"price":21.3,"orders":1},{"quantity":250,"price":21.25,"orders":1},{"quantity":250,"price":20.85,"orders":1},{"quantity":250,"price":20.45,"orders":1},{"quantity":3750,"price":17.75,"orders":1}],"sell":[{"quantity":250,"price":23.6,"orders":2},{"quantity":2500,"price":25.9,"orders":1},{"quantity":500,"price":36.25,"orders":1},{"quantity":5000,"price":37.2,"orders":1},{"quantity":5000,"price":37.25,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|79621","symbol":"CAMS25JUN3950PE","last_price":17.95,"volume":6500,"average_price":17.3,"oi":16000.0,"net_change":-4.75,"total_buy_quantity":36000.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.6,"last_trade_time":"1749533654735","oi_day_high":16125.0,"oi_day_low":14625.0},"NSE_FO:HINDCOPPER25JUN250CE":{"ohlc":{"open":15.0,"high":16.8,"low":12.7,"close":15.5},"depth":{"buy":[{"quantity":5300,"price":14.2,"orders":1},{"quantity":2650,"price":12.8,"orders":1},{"quantity":5300,"price":12.7,"orders":1},{"quantity":2650,"price":12.0,"orders":1},{"quantity":2650,"price":11.1,"orders":1}],"sell":[{"quantity":5300,"price":16.0,"orders":2},{"quantity":2650,"price":16.5,"orders":1},{"quantity":2650,"price":16.8,"orders":1},{"quantity":7950,"price":16.9,"orders":1},{"quantity":2650,"price":16.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|97448","symbol":"HINDCOPPER25JUN250CE","last_price":15.5,"volume":447850,"average_price":15.87,"oi":1126250.0,"net_change":2.15,"total_buy_quantity":60950.0,"total_sell_quantity":166950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1749548973526","oi_day_high":1568800.0,"oi_day_low":1126250.0},"NSE_FO:BAJFINANCE25JUN9200PE":{"ohlc":{"open":54.95,"high":71.5,"low":52.0,"close":70.7},"depth":{"buy":[{"quantity":250,"price":70.65,"orders":2},{"quantity":125,"price":70.2,"orders":1},{"quantity":375,"price":70.0,"orders":2},{"quantity":125,"price":69.85,"orders":1},{"quantity":125,"price":69.8,"orders":1}],"sell":[{"quantity":375,"price":71.1,"orders":2},{"quantity":125,"price":71.4,"orders":1},{"quantity":500,"price":71.45,"orders":3},{"quantity":375,"price":71.5,"orders":3},{"quantity":125,"price":71.75,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|72655","symbol":"BAJFINANCE25JUN9200PE","last_price":70.7,"volume":594250,"average_price":62.76,"oi":342875.0,"net_change":9.45,"total_buy_quantity":56250.0,"total_sell_quantity":43375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.65,"last_trade_time":"1749549594248","oi_day_high":384750.0,"oi_day_low":342875.0},"NSE_FO:JSWSTEEL25JUN1010CE":{"ohlc":{"open":24.85,"high":30.0,"low":19.55,"close":20.25},"depth":{"buy":[{"quantity":675,"price":20.2,"orders":1},{"quantity":1350,"price":20.15,"orders":2},{"quantity":4050,"price":20.1,"orders":4},{"quantity":2025,"price":20.05,"orders":3},{"quantity":2700,"price":20.0,"orders":4}],"sell":[{"quantity":2025,"price":20.35,"orders":2},{"quantity":2025,"price":20.4,"orders":2},{"quantity":2700,"price":20.45,"orders":3},{"quantity":2700,"price":20.5,"orders":3},{"quantity":3375,"price":20.55,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|106765","symbol":"JSWSTEEL25JUN1010CE","last_price":20.25,"volume":967275,"average_price":24.72,"oi":319275.0,"net_change":-3.9,"total_buy_quantity":403650.0,"total_sell_quantity":168750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.3,"last_trade_time":"1749549595305","oi_day_high":323325.0,"oi_day_low":276750.0},"NSE_FO:NESTLEIND25JUN2440CE":{"ohlc":{"open":30.95,"high":39.9,"low":28.0,"close":36.5},"depth":{"buy":[{"quantity":400,"price":36.15,"orders":2},{"quantity":400,"price":35.85,"orders":2},{"quantity":400,"price":35.75,"orders":1},{"quantity":200,"price":35.7,"orders":1},{"quantity":200,"price":35.65,"orders":1}],"sell":[{"quantity":400,"price":36.45,"orders":2},{"quantity":200,"price":36.5,"orders":1},{"quantity":400,"price":36.95,"orders":1},{"quantity":600,"price":37.0,"orders":3},{"quantity":200,"price":37.3,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|123454","symbol":"NESTLEIND25JUN2440CE","last_price":36.5,"volume":366400,"average_price":33.98,"oi":141400.0,"net_change":7.95,"total_buy_quantity":58000.0,"total_sell_quantity":42800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.3,"last_trade_time":"1749549597888","oi_day_high":167200.0,"oi_day_low":141000.0},"NSE_FO:IEX25JUN200PE":{"ohlc":{"open":2.2,"high":2.85,"low":1.85,"close":1.85},"depth":{"buy":[{"quantity":56250,"price":1.8,"orders":10},{"quantity":22500,"price":1.75,"orders":3},{"quantity":22500,"price":1.7,"orders":4},{"quantity":30000,"price":1.65,"orders":4},{"quantity":22500,"price":1.6,"orders":4}],"sell":[{"quantity":26250,"price":1.9,"orders":5},{"quantity":48750,"price":1.95,"orders":6},{"quantity":37500,"price":2.0,"orders":6},{"quantity":48750,"price":2.05,"orders":7},{"quantity":33750,"price":2.1,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|102384","symbol":"IEX25JUN200PE","last_price":1.85,"volume":3761250,"average_price":2.3,"oi":4845000.0,"net_change":-0.6,"total_buy_quantity":585000.0,"total_sell_quantity":1185000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1749549596318","oi_day_high":4905000.0,"oi_day_low":4631250.0},"NSE_FO:MARICO25JUN720CE":{"ohlc":{"open":7.65,"high":9.25,"low":5.55,"close":5.95},"depth":{"buy":[{"quantity":2400,"price":5.95,"orders":2},{"quantity":2400,"price":5.9,"orders":1},{"quantity":4800,"price":5.85,"orders":3},{"quantity":3600,"price":5.8,"orders":2},{"quantity":4800,"price":5.75,"orders":3}],"sell":[{"quantity":2400,"price":6.0,"orders":2},{"quantity":7200,"price":6.05,"orders":5},{"quantity":4800,"price":6.1,"orders":3},{"quantity":3600,"price":6.15,"orders":2},{"quantity":4800,"price":6.2,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|117639","symbol":"MARICO25JUN720CE","last_price":5.95,"volume":795600,"average_price":6.7,"oi":512400.0,"net_change":-2.05,"total_buy_quantity":340800.0,"total_sell_quantity":268800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1749549597141","oi_day_high":512400.0,"oi_day_low":375600.0},"NSE_FO:SUNPHARMA25JUN1700PE":{"ohlc":{"open":28.9,"high":38.85,"low":28.0,"close":33.4},"depth":{"buy":[{"quantity":700,"price":32.75,"orders":2},{"quantity":1050,"price":32.7,"orders":3},{"quantity":1050,"price":32.65,"orders":3},{"quantity":1050,"price":32.6,"orders":3},{"quantity":700,"price":32.55,"orders":2}],"sell":[{"quantity":350,"price":32.95,"orders":1},{"quantity":350,"price":33.0,"orders":1},{"quantity":350,"price":33.05,"orders":1},{"quantity":350,"price":33.1,"orders":1},{"quantity":700,"price":33.15,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|127663","symbol":"SUNPHARMA25JUN1700PE","last_price":33.4,"volume":414400,"average_price":33.08,"oi":781550.0,"net_change":3.8,"total_buy_quantity":220150.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.05,"last_trade_time":"1749549599895","oi_day_high":782250.0,"oi_day_low":725200.0},"NSE_FO:UNITDSPR25JUN1520CE":{"ohlc":{"open":113.8,"high":121.6,"low":101.2,"close":103.05},"depth":{"buy":[{"quantity":350,"price":97.65,"orders":1},{"quantity":350,"price":97.6,"orders":1},{"quantity":350,"price":97.1,"orders":1},{"quantity":350,"price":97.05,"orders":1},{"quantity":350,"price":96.65,"orders":1}],"sell":[{"quantity":350,"price":99.1,"orders":1},{"quantity":350,"price":99.2,"orders":1},{"quantity":350,"price":99.25,"orders":1},{"quantity":350,"price":99.3,"orders":1},{"quantity":350,"price":99.65,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|145611","symbol":"UNITDSPR25JUN1520CE","last_price":103.05,"volume":20300,"average_price":111.11,"oi":37450.0,"net_change":14.35,"total_buy_quantity":48650.0,"total_sell_quantity":42700.0,"lower_circuit_limit":29.75,"upper_circuit_limit":147.65,"last_trade_time":"1749549400260","oi_day_high":45150.0,"oi_day_low":37450.0},"NSE_FO:GRANULES25JUN540CE":{"ohlc":{"open":14.95,"high":19.9,"low":13.1,"close":17.4},"depth":{"buy":[{"quantity":10000,"price":17.4,"orders":1},{"quantity":1000,"price":17.25,"orders":1},{"quantity":1000,"price":17.2,"orders":1},{"quantity":1000,"price":17.15,"orders":1},{"quantity":1000,"price":17.05,"orders":1}],"sell":[{"quantity":2000,"price":17.5,"orders":2},{"quantity":1000,"price":17.75,"orders":1},{"quantity":1000,"price":17.8,"orders":1},{"quantity":1000,"price":17.85,"orders":1},{"quantity":1000,"price":17.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|91152","symbol":"GRANULES25JUN540CE","last_price":17.4,"volume":2094000,"average_price":17.91,"oi":750000.0,"net_change":2.8,"total_buy_quantity":377000.0,"total_sell_quantity":345000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1749549581423","oi_day_high":768000.0,"oi_day_low":366000.0},"NSE_FO:HDFCBANK25JUN1920CE":{"ohlc":{"open":69.0,"high":69.75,"low":57.65,"close":58.45},"depth":{"buy":[{"quantity":550,"price":58.2,"orders":1},{"quantity":550,"price":58.15,"orders":1},{"quantity":1650,"price":58.05,"orders":2},{"quantity":550,"price":57.75,"orders":1},{"quantity":2200,"price":57.7,"orders":1}],"sell":[{"quantity":2750,"price":59.1,"orders":2},{"quantity":1100,"price":59.2,"orders":2},{"quantity":550,"price":59.25,"orders":1},{"quantity":550,"price":59.3,"orders":1},{"quantity":550,"price":59.4,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|94089","symbol":"HDFCBANK25JUN1920CE","last_price":58.45,"volume":335500,"average_price":62.63,"oi":942150.0,"net_change":-15.8,"total_buy_quantity":61600.0,"total_sell_quantity":89650.0,"lower_circuit_limit":18.2,"upper_circuit_limit":130.3,"last_trade_time":"1749549589941","oi_day_high":942150.0,"oi_day_low":831600.0},"NSE_FO:HDFCLIFE25JUN780PE":{"ohlc":{"open":27.25,"high":32.7,"low":24.8,"close":24.8},"depth":{"buy":[{"quantity":1100,"price":24.6,"orders":1},{"quantity":3300,"price":24.55,"orders":3},{"quantity":2200,"price":24.5,"orders":2},{"quantity":2200,"price":24.45,"orders":2},{"quantity":1100,"price":24.4,"orders":1}],"sell":[{"quantity":1100,"price":24.85,"orders":1},{"quantity":1100,"price":24.9,"orders":1},{"quantity":1100,"price":24.95,"orders":1},{"quantity":1100,"price":25.05,"orders":1},{"quantity":1100,"price":25.1,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|95273","symbol":"HDFCLIFE25JUN780PE","last_price":24.8,"volume":90200,"average_price":27.75,"oi":171600.0,"net_change":-2.05,"total_buy_quantity":108900.0,"total_sell_quantity":115500.0,"lower_circuit_limit":5.25,"upper_circuit_limit":48.45,"last_trade_time":"1749549441116","oi_day_high":187000.0,"oi_day_low":171600.0},"NSE_FO:DMART25JUN4000PE":{"ohlc":{"open":25.5,"high":111.2,"low":25.5,"close":59.0},"depth":{"buy":[{"quantity":150,"price":57.55,"orders":1},{"quantity":450,"price":57.5,"orders":1},{"quantity":450,"price":57.45,"orders":2},{"quantity":150,"price":57.3,"orders":1},{"quantity":150,"price":57.25,"orders":1}],"sell":[{"quantity":600,"price":59.25,"orders":2},{"quantity":150,"price":59.3,"orders":1},{"quantity":450,"price":59.35,"orders":1},{"quantity":600,"price":59.4,"orders":2},{"quantity":600,"price":59.45,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|87121","symbol":"DMART25JUN4000PE","last_price":59.0,"volume":996450,"average_price":64.67,"oi":192750.0,"net_change":33.5,"total_buy_quantity":51300.0,"total_sell_quantity":26250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":253.25,"last_trade_time":"1749549597230","oi_day_high":200100.0,"oi_day_low":124950.0},"NSE_FO:NHPC25JUN87PE":{"ohlc":{"open":1.15,"high":1.15,"low":0.95,"close":1.15},"depth":{"buy":[{"quantity":6400,"price":1.1,"orders":1},{"quantity":44800,"price":1.05,"orders":6},{"quantity":25600,"price":1.0,"orders":3},{"quantity":32000,"price":0.95,"orders":3},{"quantity":12800,"price":0.9,"orders":2}],"sell":[{"quantity":38400,"price":1.15,"orders":3},{"quantity":70400,"price":1.2,"orders":8},{"quantity":64000,"price":1.25,"orders":6},{"quantity":38400,"price":1.3,"orders":3},{"quantity":51200,"price":1.35,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|116872","symbol":"NHPC25JUN87PE","last_price":1.15,"volume":256000,"average_price":1.1,"oi":1190400.0,"net_change":0.2,"total_buy_quantity":1766400.0,"total_sell_quantity":1280000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1749549578444","oi_day_high":1216000.0,"oi_day_low":1190400.0},"NSE_FO:ULTRACEMCO25JUN11300PE":{"ohlc":{"open":165.0,"high":172.1,"low":110.7,"close":134.0},"depth":{"buy":[{"quantity":200,"price":132.4,"orders":2},{"quantity":50,"price":132.35,"orders":1},{"quantity":150,"price":132.3,"orders":1},{"quantity":150,"price":132.2,"orders":1},{"quantity":100,"price":132.05,"orders":1}],"sell":[{"quantity":50,"price":134.75,"orders":1},{"quantity":50,"price":134.9,"orders":1},{"quantity":100,"price":134.95,"orders":1},{"quantity":100,"price":135.0,"orders":2},{"quantity":150,"price":136.6,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|133740","symbol":"ULTRACEMCO25JUN11300PE","last_price":134.0,"volume":101700,"average_price":134.45,"oi":15500.0,"net_change":-70.7,"total_buy_quantity":8250.0,"total_sell_quantity":5900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":449.95,"last_trade_time":"1749549595365","oi_day_high":21100.0,"oi_day_low":15500.0},"NSE_FO:CROMPTON25JUN360CE":{"ohlc":{"open":6.5,"high":6.5,"low":4.95,"close":5.9},"depth":{"buy":[{"quantity":3600,"price":5.8,"orders":2},{"quantity":14400,"price":5.75,"orders":5},{"quantity":10800,"price":5.7,"orders":4},{"quantity":12600,"price":5.65,"orders":4},{"quantity":5400,"price":5.6,"orders":2}],"sell":[{"quantity":10800,"price":5.95,"orders":5},{"quantity":10800,"price":6.0,"orders":4},{"quantity":14400,"price":6.05,"orders":5},{"quantity":9000,"price":6.1,"orders":5},{"quantity":9000,"price":6.15,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|83563","symbol":"CROMPTON25JUN360CE","last_price":5.9,"volume":1094400,"average_price":5.65,"oi":1405800.0,"net_change":-0.15,"total_buy_quantity":397800.0,"total_sell_quantity":450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1749549589606","oi_day_high":1423800.0,"oi_day_low":1308600.0},"NSE_FO:HINDPETRO25JUN415CE":{"ohlc":{"open":8.5,"high":8.8,"low":6.4,"close":6.6},"depth":{"buy":[{"quantity":10125,"price":6.5,"orders":5},{"quantity":12150,"price":6.45,"orders":5},{"quantity":4050,"price":6.4,"orders":2},{"quantity":2025,"price":6.35,"orders":1},{"quantity":4050,"price":6.3,"orders":2}],"sell":[{"quantity":12150,"price":6.65,"orders":5},{"quantity":12150,"price":6.7,"orders":5},{"quantity":12150,"price":6.75,"orders":4},{"quantity":2025,"price":6.8,"orders":1},{"quantity":4050,"price":6.85,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|97488","symbol":"HINDPETRO25JUN415CE","last_price":6.6,"volume":386775,"average_price":7.42,"oi":492075.0,"net_change":-1.75,"total_buy_quantity":475875.0,"total_sell_quantity":299700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1749549548368","oi_day_high":492075.0,"oi_day_low":453600.0},"NSE_FO:NAUKRI25JUN1440PE":{"ohlc":{"open":12.05,"high":13.2,"low":7.55,"close":9.4},"depth":{"buy":[{"quantity":375,"price":9.0,"orders":1},{"quantity":375,"price":8.95,"orders":1},{"quantity":375,"price":8.9,"orders":1},{"quantity":375,"price":8.75,"orders":1},{"quantity":750,"price":8.65,"orders":1}],"sell":[{"quantity":375,"price":9.2,"orders":1},{"quantity":375,"price":9.25,"orders":1},{"quantity":750,"price":9.35,"orders":1},{"quantity":375,"price":9.4,"orders":1},{"quantity":1875,"price":9.45,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|121964","symbol":"NAUKRI25JUN1440PE","last_price":9.4,"volume":77250,"average_price":10.05,"oi":88125.0,"net_change":-2.9,"total_buy_quantity":86625.0,"total_sell_quantity":80250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1749548145740","oi_day_high":91875.0,"oi_day_low":87750.0},"NSE_FO:IGL25JUN215PE":{"ohlc":{"open":5.5,"high":7.0,"low":4.55,"close":6.05},"depth":{"buy":[{"quantity":8250,"price":5.95,"orders":3},{"quantity":13750,"price":5.9,"orders":3},{"quantity":16500,"price":5.85,"orders":5},{"quantity":5500,"price":5.8,"orders":2},{"quantity":5500,"price":5.75,"orders":2}],"sell":[{"quantity":5500,"price":6.05,"orders":2},{"quantity":13750,"price":6.1,"orders":3},{"quantity":22000,"price":6.15,"orders":5},{"quantity":13750,"price":6.2,"orders":3},{"quantity":8250,"price":6.25,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|102763","symbol":"IGL25JUN215PE","last_price":6.05,"volume":1358500,"average_price":5.97,"oi":390500.0,"net_change":0.0,"total_buy_quantity":539000.0,"total_sell_quantity":398750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1749549551202","oi_day_high":473000.0,"oi_day_low":390500.0},"NSE_FO:OIL25JUN440CE":{"ohlc":{"open":11.6,"high":13.8,"low":10.1,"close":10.65},"depth":{"buy":[{"quantity":1075,"price":10.8,"orders":1},{"quantity":3225,"price":10.65,"orders":2},{"quantity":4300,"price":10.6,"orders":2},{"quantity":5375,"price":10.55,"orders":3},{"quantity":5375,"price":10.5,"orders":2}],"sell":[{"quantity":2150,"price":10.9,"orders":2},{"quantity":6450,"price":10.95,"orders":3},{"quantity":3225,"price":11.0,"orders":3},{"quantity":1075,"price":11.05,"orders":1},{"quantity":3225,"price":11.1,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|126149","symbol":"OIL25JUN440CE","last_price":10.65,"volume":700900,"average_price":11.72,"oi":400975.0,"net_change":-0.3,"total_buy_quantity":195650.0,"total_sell_quantity":252625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1749549579708","oi_day_high":400975.0,"oi_day_low":359050.0},"NSE_FO:ITC25JUN420CE":{"ohlc":{"open":9.05,"high":11.95,"low":8.2,"close":10.55},"depth":{"buy":[{"quantity":3200,"price":10.6,"orders":2},{"quantity":8000,"price":10.55,"orders":5},{"quantity":9600,"price":10.5,"orders":6},{"quantity":11200,"price":10.45,"orders":6},{"quantity":3200,"price":10.4,"orders":2}],"sell":[{"quantity":3200,"price":10.7,"orders":2},{"quantity":17600,"price":10.75,"orders":8},{"quantity":32000,"price":10.8,"orders":7},{"quantity":9600,"price":10.85,"orders":5},{"quantity":6400,"price":10.9,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|108842","symbol":"ITC25JUN420CE","last_price":10.55,"volume":8702400,"average_price":9.85,"oi":4755200.0,"net_change":2.25,"total_buy_quantity":750400.0,"total_sell_quantity":1019200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1749549588909","oi_day_high":6699200.0,"oi_day_low":4750400.0},"NSE_FO:FEDERALBNK25JUN200CE":{"ohlc":{"open":14.1,"high":15.15,"low":12.7,"close":12.85},"depth":{"buy":[{"quantity":5000,"price":12.8,"orders":1},{"quantity":5000,"price":12.75,"orders":1},{"quantity":10000,"price":12.7,"orders":2},{"quantity":20000,"price":12.65,"orders":3},{"quantity":5000,"price":12.6,"orders":1}],"sell":[{"quantity":10000,"price":12.9,"orders":2},{"quantity":10000,"price":12.95,"orders":1},{"quantity":5000,"price":13.0,"orders":1},{"quantity":5000,"price":13.05,"orders":1},{"quantity":5000,"price":13.1,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|89071","symbol":"FEDERALBNK25JUN200CE","last_price":12.85,"volume":570000,"average_price":13.87,"oi":1395000.0,"net_change":-1.1,"total_buy_quantity":500000.0,"total_sell_quantity":630000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1749549407937","oi_day_high":1430000.0,"oi_day_low":1365000.0},"NSE_FO:SJVN25JUN102PE":{"ohlc":{"open":2.3,"high":2.3,"low":1.55,"close":2.05},"depth":{"buy":[{"quantity":14175,"price":1.95,"orders":3},{"quantity":18900,"price":1.9,"orders":3},{"quantity":33075,"price":1.85,"orders":5},{"quantity":14175,"price":1.8,"orders":2},{"quantity":14175,"price":1.75,"orders":2}],"sell":[{"quantity":33075,"price":2.05,"orders":5},{"quantity":28350,"price":2.1,"orders":5},{"quantity":28350,"price":2.15,"orders":4},{"quantity":9450,"price":2.2,"orders":2},{"quantity":4725,"price":2.25,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|138512","symbol":"SJVN25JUN102PE","last_price":2.05,"volume":378000,"average_price":1.91,"oi":548100.0,"net_change":-0.35,"total_buy_quantity":576450.0,"total_sell_quantity":727650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1749549301411","oi_day_high":567000.0,"oi_day_low":510300.0},"NSE_FO:CYIENT25JUN1360PE":{"ohlc":{"open":46.05,"high":50.15,"low":34.5,"close":47.0},"depth":{"buy":[{"quantity":600,"price":42.6,"orders":2},{"quantity":300,"price":42.55,"orders":1},{"quantity":900,"price":42.2,"orders":1},{"quantity":900,"price":41.9,"orders":1},{"quantity":900,"price":41.85,"orders":1}],"sell":[{"quantity":300,"price":43.6,"orders":1},{"quantity":900,"price":43.65,"orders":1},{"quantity":900,"price":43.85,"orders":1},{"quantity":600,"price":43.95,"orders":1},{"quantity":300,"price":44.15,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|84077","symbol":"CYIENT25JUN1360PE","last_price":47.0,"volume":82500,"average_price":40.99,"oi":83700.0,"net_change":-10.9,"total_buy_quantity":44100.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.2,"last_trade_time":"1749547970955","oi_day_high":87300.0,"oi_day_low":67800.0},"NSE_FO:CANBK25JUN111CE":{"ohlc":{"open":7.8,"high":8.25,"low":7.5,"close":7.8},"depth":{"buy":[{"quantity":6750,"price":7.7,"orders":1},{"quantity":20250,"price":7.65,"orders":2},{"quantity":13500,"price":7.45,"orders":1},{"quantity":27000,"price":7.4,"orders":1},{"quantity":33750,"price":7.35,"orders":1}],"sell":[{"quantity":33750,"price":7.85,"orders":4},{"quantity":20250,"price":7.9,"orders":2},{"quantity":27000,"price":7.95,"orders":2},{"quantity":13500,"price":8.0,"orders":1},{"quantity":13500,"price":8.05,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|80192","symbol":"CANBK25JUN111CE","last_price":7.8,"volume":351000,"average_price":7.8,"oi":1343250.0,"net_change":-0.25,"total_buy_quantity":546750.0,"total_sell_quantity":722250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1749549188533","oi_day_high":1350000.0,"oi_day_low":1228500.0},"NSE_FO:SONACOMS25JUN540CE":{"ohlc":{"open":6.65,"high":8.0,"low":5.15,"close":5.4},"depth":{"buy":[{"quantity":775,"price":5.55,"orders":1},{"quantity":1550,"price":5.5,"orders":2},{"quantity":2325,"price":5.45,"orders":3},{"quantity":3875,"price":5.4,"orders":2},{"quantity":775,"price":5.35,"orders":1}],"sell":[{"quantity":775,"price":5.75,"orders":1},{"quantity":2325,"price":5.8,"orders":3},{"quantity":2325,"price":5.85,"orders":3},{"quantity":2325,"price":5.9,"orders":3},{"quantity":2325,"price":5.95,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|139154","symbol":"SONACOMS25JUN540CE","last_price":5.4,"volume":389050,"average_price":6.52,"oi":316200.0,"net_change":-4.1,"total_buy_quantity":187550.0,"total_sell_quantity":188325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1749549554038","oi_day_high":316200.0,"oi_day_low":261950.0},"NSE_FO:TITAN25JUN3580CE":{"ohlc":{"open":48.15,"high":52.75,"low":40.4,"close":42.2},"depth":{"buy":[{"quantity":175,"price":41.55,"orders":1},{"quantity":175,"price":41.1,"orders":1},{"quantity":175,"price":40.8,"orders":1},{"quantity":175,"price":40.45,"orders":1},{"quantity":875,"price":40.2,"orders":2}],"sell":[{"quantity":350,"price":42.1,"orders":2},{"quantity":175,"price":42.15,"orders":1},{"quantity":350,"price":42.45,"orders":1},{"quantity":175,"price":42.55,"orders":1},{"quantity":175,"price":42.7,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|132222","symbol":"TITAN25JUN3580CE","last_price":42.2,"volume":69125,"average_price":45.83,"oi":54950.0,"net_change":-8.85,"total_buy_quantity":63000.0,"total_sell_quantity":37625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.85,"last_trade_time":"1749549569663","oi_day_high":55650.0,"oi_day_low":49875.0},"NSE_FO:GODREJCP25JUN1240PE":{"ohlc":{"open":33.0,"high":38.9,"low":31.0,"close":36.1},"depth":{"buy":[{"quantity":500,"price":34.5,"orders":1},{"quantity":500,"price":34.45,"orders":1},{"quantity":1000,"price":34.25,"orders":1},{"quantity":10000,"price":31.5,"orders":2},{"quantity":5000,"price":31.3,"orders":1}],"sell":[{"quantity":500,"price":35.75,"orders":1},{"quantity":500,"price":35.8,"orders":1},{"quantity":1000,"price":35.95,"orders":1},{"quantity":3500,"price":40.6,"orders":2},{"quantity":8000,"price":40.85,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|90654","symbol":"GODREJCP25JUN1240PE","last_price":36.1,"volume":15500,"average_price":35.45,"oi":76000.0,"net_change":1.05,"total_buy_quantity":136000.0,"total_sell_quantity":55000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.3,"last_trade_time":"1749548486704","oi_day_high":76000.0,"oi_day_low":74000.0},"NSE_FO:MFSL25JUN1480CE":{"ohlc":{"open":66.95,"high":66.95,"low":57.75,"close":62.0},"depth":{"buy":[{"quantity":800,"price":60.8,"orders":1},{"quantity":800,"price":60.7,"orders":1},{"quantity":1600,"price":60.05,"orders":1},{"quantity":1600,"price":57.0,"orders":1},{"quantity":1600,"price":56.85,"orders":1}],"sell":[{"quantity":800,"price":64.3,"orders":1},{"quantity":1600,"price":64.45,"orders":1},{"quantity":800,"price":67.3,"orders":1},{"quantity":1600,"price":67.8,"orders":1},{"quantity":1600,"price":68.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|119024","symbol":"MFSL25JUN1480CE","last_price":62.0,"volume":12000,"average_price":62.55,"oi":46400.0,"net_change":-4.85,"total_buy_quantity":46400.0,"total_sell_quantity":31200.0,"lower_circuit_limit":11.4,"upper_circuit_limit":122.3,"last_trade_time":"1749546605218","oi_day_high":46400.0,"oi_day_low":43200.0},"NSE_FO:ABFRL25JUN90PE":{"ohlc":{"open":14.45,"high":14.45,"low":14.45,"close":14.45},"depth":{"buy":[{"quantity":2600,"price":12.15,"orders":1},{"quantity":2600,"price":12.1,"orders":1},{"quantity":15600,"price":11.2,"orders":1},{"quantity":2600,"price":9.8,"orders":1},{"quantity":5200,"price":7.2,"orders":1}],"sell":[{"quantity":2600,"price":13.95,"orders":1},{"quantity":5200,"price":15.0,"orders":1},{"quantity":2600,"price":32.6,"orders":1},{"quantity":2600,"price":32.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|53113","symbol":"ABFRL25JUN90PE","last_price":14.45,"volume":2600,"average_price":14.45,"oi":933400.0,"net_change":0.0,"total_buy_quantity":78000.0,"total_sell_quantity":13000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1749544426156","oi_day_high":933400.0,"oi_day_low":933400.0},"NSE_FO:TCS25JUN3500CE":{"ohlc":{"open":37.35,"high":59.0,"low":32.0,"close":40.2},"depth":{"buy":[{"quantity":350,"price":40.1,"orders":2},{"quantity":175,"price":40.05,"orders":1},{"quantity":350,"price":40.0,"orders":2},{"quantity":175,"price":39.95,"orders":1},{"quantity":350,"price":39.9,"orders":2}],"sell":[{"quantity":525,"price":40.3,"orders":2},{"quantity":175,"price":40.35,"orders":1},{"quantity":350,"price":40.4,"orders":2},{"quantity":875,"price":40.45,"orders":4},{"quantity":1050,"price":40.5,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|130999","symbol":"TCS25JUN3500CE","last_price":40.2,"volume":3523100,"average_price":45.92,"oi":1060150.0,"net_change":7.6,"total_buy_quantity":128975.0,"total_sell_quantity":160650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.15,"last_trade_time":"1749549590066","oi_day_high":1278375.0,"oi_day_low":1044750.0},"NSE_FO:IIFL25JUN430PE":{"ohlc":{"open":1.55,"high":2.2,"low":1.55,"close":1.75},"depth":{"buy":[{"quantity":3100,"price":1.65,"orders":2},{"quantity":6200,"price":1.6,"orders":4},{"quantity":7750,"price":1.55,"orders":4},{"quantity":10850,"price":1.5,"orders":5},{"quantity":6200,"price":1.45,"orders":3}],"sell":[{"quantity":1550,"price":1.85,"orders":1},{"quantity":4650,"price":1.9,"orders":3},{"quantity":34100,"price":1.95,"orders":6},{"quantity":18600,"price":2.0,"orders":2},{"quantity":26350,"price":2.05,"orders":5}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|37867","symbol":"IIFL25JUN430PE","last_price":1.75,"volume":100750,"average_price":1.87,"oi":241800.0,"net_change":-0.25,"total_buy_quantity":358050.0,"total_sell_quantity":330150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1749548622818","oi_day_high":266600.0,"oi_day_low":240250.0},"NSE_FO:BPCL25JUN320CE":{"ohlc":{"open":8.05,"high":10.5,"low":7.1,"close":7.5},"depth":{"buy":[{"quantity":3600,"price":7.4,"orders":2},{"quantity":9000,"price":7.35,"orders":5},{"quantity":7200,"price":7.3,"orders":4},{"quantity":5400,"price":7.25,"orders":3},{"quantity":1800,"price":7.1,"orders":1}],"sell":[{"quantity":1800,"price":7.55,"orders":1},{"quantity":10800,"price":7.6,"orders":5},{"quantity":5400,"price":7.65,"orders":3},{"quantity":5400,"price":7.7,"orders":3},{"quantity":5400,"price":7.75,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|76781","symbol":"BPCL25JUN320CE","last_price":7.5,"volume":5250600,"average_price":8.69,"oi":1897200.0,"net_change":-0.4,"total_buy_quantity":435600.0,"total_sell_quantity":442800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1749549583513","oi_day_high":2106000.0,"oi_day_low":1839600.0},"NSE_FO:HEROMOTOCO25JUN4350PE":{"ohlc":{"open":95.65,"high":101.35,"low":72.55,"close":76.5},"depth":{"buy":[{"quantity":150,"price":75.4,"orders":1},{"quantity":150,"price":75.0,"orders":1},{"quantity":450,"price":74.75,"orders":2},{"quantity":150,"price":73.0,"orders":1},{"quantity":300,"price":72.95,"orders":1}],"sell":[{"quantity":150,"price":76.95,"orders":1},{"quantity":150,"price":77.0,"orders":1},{"quantity":300,"price":77.3,"orders":2},{"quantity":300,"price":77.35,"orders":1},{"quantity":150,"price":86.8,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|95993","symbol":"HEROMOTOCO25JUN4350PE","last_price":76.5,"volume":157350,"average_price":83.82,"oi":53550.0,"net_change":-19.7,"total_buy_quantity":28650.0,"total_sell_quantity":24300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":197.6,"last_trade_time":"1749549571395","oi_day_high":59850.0,"oi_day_low":48300.0},"NSE_FO:AUROPHARMA25JUN1180PE":{"ohlc":{"open":33.95,"high":33.95,"low":28.3,"close":31.8},"depth":{"buy":[{"quantity":550,"price":31.35,"orders":1},{"quantity":550,"price":31.3,"orders":1},{"quantity":550,"price":31.25,"orders":1},{"quantity":550,"price":31.2,"orders":1},{"quantity":550,"price":31.05,"orders":1}],"sell":[{"quantity":1100,"price":32.25,"orders":2},{"quantity":550,"price":32.3,"orders":1},{"quantity":550,"price":34.55,"orders":1},{"quantity":1650,"price":34.6,"orders":1},{"quantity":550,"price":34.65,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|67391","symbol":"AUROPHARMA25JUN1180PE","last_price":31.8,"volume":36300,"average_price":30.33,"oi":111650.0,"net_change":-5.2,"total_buy_quantity":50600.0,"total_sell_quantity":66550.0,"lower_circuit_limit":0.4,"upper_circuit_limit":73.6,"last_trade_time":"1749549518634","oi_day_high":114950.0,"oi_day_low":111100.0},"NSE_FO:HFCL25JUN88PE":{"ohlc":{"open":1.4,"high":1.65,"low":1.1,"close":1.5},"depth":{"buy":[{"quantity":20750,"price":1.45,"orders":4},{"quantity":20750,"price":1.4,"orders":3},{"quantity":29050,"price":1.35,"orders":5},{"quantity":16600,"price":1.3,"orders":3},{"quantity":45650,"price":1.25,"orders":10}],"sell":[{"quantity":4150,"price":1.5,"orders":1},{"quantity":16600,"price":1.55,"orders":3},{"quantity":33200,"price":1.6,"orders":6},{"quantity":16600,"price":1.65,"orders":3},{"quantity":12450,"price":1.7,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|96843","symbol":"HFCL25JUN88PE","last_price":1.5,"volume":448200,"average_price":1.43,"oi":697200.0,"net_change":-0.25,"total_buy_quantity":502150.0,"total_sell_quantity":693050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1749549304521","oi_day_high":738700.0,"oi_day_low":680600.0},"NSE_FO:BOSCHLTD25JUN31250CE":{"ohlc":{"open":1170.8,"high":1170.8,"low":875.95,"close":1007.05},"depth":{"buy":[{"quantity":25,"price":763.15,"orders":1},{"quantity":25,"price":715.25,"orders":1},{"quantity":125,"price":702.4,"orders":1},{"quantity":75,"price":665.5,"orders":1},{"quantity":250,"price":656.45,"orders":1}],"sell":[{"quantity":75,"price":973.7,"orders":1},{"quantity":100,"price":973.75,"orders":1},{"quantity":250,"price":1010.1,"orders":1},{"quantity":125,"price":1116.3,"orders":1},{"quantity":250,"price":1247.75,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|76648","symbol":"BOSCHLTD25JUN31250CE","last_price":1007.05,"volume":125,"average_price":974.62,"oi":650.0,"net_change":-55.1,"total_buy_quantity":750.0,"total_sell_quantity":900.0,"lower_circuit_limit":184.6,"upper_circuit_limit":1939.7,"last_trade_time":"1749538870725","oi_day_high":650.0,"oi_day_low":625.0},"NSE_FO:SOLARINDS25JUN16250PE":{"ohlc":{"open":200.0,"high":236.0,"low":170.0,"close":184.6},"depth":{"buy":[{"quantity":75,"price":182.65,"orders":1},{"quantity":75,"price":182.55,"orders":1},{"quantity":75,"price":175.0,"orders":1},{"quantity":75,"price":170.7,"orders":1},{"quantity":75,"price":170.0,"orders":1}],"sell":[{"quantity":150,"price":197.5,"orders":2},{"quantity":75,"price":197.6,"orders":1},{"quantity":75,"price":197.65,"orders":1},{"quantity":75,"price":197.7,"orders":1},{"quantity":150,"price":199.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|40012","symbol":"SOLARINDS25JUN16250PE","last_price":184.6,"volume":5250,"average_price":209.76,"oi":15375.0,"net_change":-19.95,"total_buy_quantity":6525.0,"total_sell_quantity":5550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":607.7,"last_trade_time":"1749549165001","oi_day_high":15375.0,"oi_day_low":13950.0},"NSE_FO:SBIN25JUN800PE":{"ohlc":{"open":5.65,"high":6.95,"low":5.15,"close":6.2},"depth":{"buy":[{"quantity":12000,"price":6.1,"orders":7},{"quantity":16500,"price":6.05,"orders":10},{"quantity":20250,"price":6.0,"orders":11},{"quantity":18750,"price":5.95,"orders":6},{"quantity":22500,"price":5.9,"orders":7}],"sell":[{"quantity":12000,"price":6.2,"orders":9},{"quantity":48750,"price":6.25,"orders":14},{"quantity":45000,"price":6.3,"orders":11},{"quantity":28500,"price":6.35,"orders":7},{"quantity":25500,"price":6.4,"orders":6}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|136443","symbol":"SBIN25JUN800PE","last_price":6.2,"volume":3972000,"average_price":5.94,"oi":6198750.0,"net_change":0.55,"total_buy_quantity":563250.0,"total_sell_quantity":597750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1749549586329","oi_day_high":6465000.0,"oi_day_low":6195750.0},"NSE_FO:POLYCAB25JUN6000PE":{"ohlc":{"open":89.45,"high":109.0,"low":81.8,"close":84.7},"depth":{"buy":[{"quantity":125,"price":83.25,"orders":1},{"quantity":125,"price":83.2,"orders":1},{"quantity":125,"price":83.1,"orders":1},{"quantity":375,"price":82.55,"orders":2},{"quantity":125,"price":81.2,"orders":1}],"sell":[{"quantity":125,"price":85.35,"orders":1},{"quantity":125,"price":85.4,"orders":1},{"quantity":250,"price":85.45,"orders":1},{"quantity":125,"price":86.8,"orders":1},{"quantity":125,"price":86.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|131779","symbol":"POLYCAB25JUN6000PE","last_price":84.7,"volume":97750,"average_price":92.02,"oi":128000.0,"net_change":-4.8,"total_buy_quantity":27000.0,"total_sell_quantity":26500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":263.6,"last_trade_time":"1749549580347","oi_day_high":131000.0,"oi_day_low":111625.0},"NSE_FO:INDIGO25JUN5300PE":{"ohlc":{"open":21.7,"high":36.8,"low":19.7,"close":28.45},"depth":{"buy":[{"quantity":300,"price":28.1,"orders":1},{"quantity":150,"price":28.05,"orders":1},{"quantity":300,"price":27.95,"orders":2},{"quantity":150,"price":27.85,"orders":1},{"quantity":150,"price":27.75,"orders":1}],"sell":[{"quantity":300,"price":28.45,"orders":1},{"quantity":750,"price":28.5,"orders":1},{"quantity":150,"price":28.6,"orders":1},{"quantity":600,"price":28.65,"orders":2},{"quantity":450,"price":28.85,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|104639","symbol":"INDIGO25JUN5300PE","last_price":28.45,"volume":146700,"average_price":28.66,"oi":161100.0,"net_change":6.5,"total_buy_quantity":54150.0,"total_sell_quantity":36300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.75,"last_trade_time":"1749549598728","oi_day_high":173550.0,"oi_day_low":157950.0},"NSE_FO:PIDILITIND25JUN3020PE":{"ohlc":{"open":29.85,"high":29.85,"low":22.45,"close":24.3},"depth":{"buy":[{"quantity":250,"price":23.25,"orders":1},{"quantity":250,"price":23.05,"orders":1},{"quantity":250,"price":22.85,"orders":1},{"quantity":250,"price":22.75,"orders":1},{"quantity":250,"price":22.55,"orders":1}],"sell":[{"quantity":250,"price":24.65,"orders":1},{"quantity":250,"price":24.7,"orders":1},{"quantity":250,"price":24.8,"orders":1},{"quantity":250,"price":24.9,"orders":1},{"quantity":250,"price":25.1,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|121275","symbol":"PIDILITIND25JUN3020PE","last_price":24.3,"volume":13500,"average_price":25.64,"oi":13750.0,"net_change":-8.6,"total_buy_quantity":73500.0,"total_sell_quantity":36250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.05,"last_trade_time":"1749548205165","oi_day_high":13750.0,"oi_day_low":12250.0},"NSE_FO:IRB25JUN51PE":{"ohlc":{"open":0.6,"high":0.85,"low":0.55,"close":0.8},"depth":{"buy":[{"quantity":112750,"price":0.7,"orders":8},{"quantity":112750,"price":0.65,"orders":6},{"quantity":82000,"price":0.6,"orders":4},{"quantity":102500,"price":0.55,"orders":5},{"quantity":112750,"price":0.5,"orders":4}],"sell":[{"quantity":61500,"price":0.8,"orders":5},{"quantity":92250,"price":0.85,"orders":6},{"quantity":30750,"price":0.9,"orders":2},{"quantity":92250,"price":0.95,"orders":5},{"quantity":82000,"price":1.0,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|103935","symbol":"IRB25JUN51PE","last_price":0.8,"volume":1650250,"average_price":0.76,"oi":1947500.0,"net_change":0.0,"total_buy_quantity":3936000.0,"total_sell_quantity":1650250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1749547794955","oi_day_high":2234500.0,"oi_day_low":1927000.0},"NSE_FO:ADANIENT25JUN2540PE":{"ohlc":{"open":40.05,"high":44.75,"low":25.5,"close":30.5},"depth":{"buy":[{"quantity":600,"price":29.15,"orders":2},{"quantity":600,"price":29.1,"orders":2},{"quantity":300,"price":28.85,"orders":1},{"quantity":1500,"price":28.65,"orders":1},{"quantity":1500,"price":28.4,"orders":1}],"sell":[{"quantity":300,"price":30.35,"orders":1},{"quantity":600,"price":30.4,"orders":2},{"quantity":600,"price":30.45,"orders":1},{"quantity":300,"price":30.5,"orders":1},{"quantity":300,"price":30.55,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|59450","symbol":"ADANIENT25JUN2540PE","last_price":30.5,"volume":897000,"average_price":31.65,"oi":244200.0,"net_change":-12.2,"total_buy_quantity":199800.0,"total_sell_quantity":56100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.5,"last_trade_time":"1749549539346","oi_day_high":247500.0,"oi_day_low":192300.0},"NSE_FO:BAJAJFINSV25JUN2020PE":{"ohlc":{"open":42.0,"high":56.55,"low":37.75,"close":47.8},"depth":{"buy":[{"quantity":500,"price":47.9,"orders":1},{"quantity":500,"price":47.85,"orders":1},{"quantity":500,"price":47.8,"orders":1},{"quantity":500,"price":47.7,"orders":1},{"quantity":500,"price":47.65,"orders":1}],"sell":[{"quantity":500,"price":48.3,"orders":1},{"quantity":500,"price":48.8,"orders":1},{"quantity":1500,"price":48.85,"orders":1},{"quantity":500,"price":48.95,"orders":1},{"quantity":500,"price":49.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|70037","symbol":"BAJAJFINSV25JUN2020PE","last_price":47.8,"volume":747000,"average_price":46.98,"oi":282000.0,"net_change":7.15,"total_buy_quantity":81000.0,"total_sell_quantity":57500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.65,"last_trade_time":"1749549595110","oi_day_high":305000.0,"oi_day_low":264500.0},"NSE_FO:ABCAPITAL25JUN222.5CE":{"ohlc":{"open":24.3,"high":25.1,"low":23.35,"close":23.45},"depth":{"buy":[{"quantity":10800,"price":20.8,"orders":1},{"quantity":2700,"price":20.75,"orders":1},{"quantity":13500,"price":20.5,"orders":1},{"quantity":27000,"price":20.4,"orders":1},{"quantity":27000,"price":20.25,"orders":1}],"sell":[{"quantity":2700,"price":22.35,"orders":1},{"quantity":10800,"price":22.6,"orders":1},{"quantity":27000,"price":22.95,"orders":1},{"quantity":2700,"price":23.05,"orders":1},{"quantity":13500,"price":23.6,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|58691","symbol":"ABCAPITAL25JUN222.5CE","last_price":23.45,"volume":16200,"average_price":24.22,"oi":137700.0,"net_change":3.85,"total_buy_quantity":202500.0,"total_sell_quantity":240300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1749531713929","oi_day_high":143100.0,"oi_day_low":137700.0},"NSE_FO:INDUSINDBK25JUN820CE":{"ohlc":{"open":30.95,"high":44.95,"low":30.2,"close":33.95},"depth":{"buy":[{"quantity":1500,"price":34.05,"orders":3},{"quantity":500,"price":34.0,"orders":1},{"quantity":2000,"price":33.95,"orders":4},{"quantity":1000,"price":33.85,"orders":2},{"quantity":1000,"price":33.8,"orders":2}],"sell":[{"quantity":1000,"price":34.3,"orders":2},{"quantity":1000,"price":34.35,"orders":2},{"quantity":500,"price":34.4,"orders":1},{"quantity":1500,"price":34.45,"orders":3},{"quantity":1000,"price":34.5,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|104986","symbol":"INDUSINDBK25JUN820CE","last_price":33.95,"volume":1255500,"average_price":37.96,"oi":4404000.0,"net_change":3.55,"total_buy_quantity":104000.0,"total_sell_quantity":193000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.9,"last_trade_time":"1749549590015","oi_day_high":4475500.0,"oi_day_low":4372000.0},"NSE_FO:MAXHEALTH25JUN1140PE":{"ohlc":{"open":10.15,"high":17.5,"low":10.15,"close":13.7},"depth":{"buy":[{"quantity":525,"price":13.4,"orders":1},{"quantity":525,"price":13.35,"orders":1},{"quantity":1050,"price":13.3,"orders":2},{"quantity":525,"price":13.25,"orders":1},{"quantity":525,"price":13.2,"orders":1}],"sell":[{"quantity":1050,"price":13.65,"orders":2},{"quantity":1050,"price":13.7,"orders":2},{"quantity":1575,"price":13.75,"orders":3},{"quantity":525,"price":13.8,"orders":1},{"quantity":525,"price":13.85,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|113213","symbol":"MAXHEALTH25JUN1140PE","last_price":13.7,"volume":84000,"average_price":14.16,"oi":100275.0,"net_change":1.0,"total_buy_quantity":152250.0,"total_sell_quantity":112350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1749549494001","oi_day_high":114450.0,"oi_day_low":97650.0},"NSE_FO:HINDZINC25JUN460PE":{"ohlc":{"open":1.5,"high":1.5,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":9800,"price":1.1,"orders":5},{"quantity":6125,"price":1.05,"orders":5},{"quantity":6125,"price":1.0,"orders":5},{"quantity":8575,"price":0.95,"orders":5},{"quantity":24500,"price":0.9,"orders":7}],"sell":[{"quantity":3675,"price":1.15,"orders":3},{"quantity":9800,"price":1.2,"orders":8},{"quantity":11025,"price":1.25,"orders":7},{"quantity":7350,"price":1.3,"orders":4},{"quantity":7350,"price":1.35,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|99189","symbol":"HINDZINC25JUN460PE","last_price":1.15,"volume":367500,"average_price":1.15,"oi":447125.0,"net_change":-0.8,"total_buy_quantity":336875.0,"total_sell_quantity":219275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1749549585553","oi_day_high":513275.0,"oi_day_low":441000.0},"NSE_FO:UPL25JUN630PE":{"ohlc":{"open":7.55,"high":8.5,"low":6.1,"close":7.65},"depth":{"buy":[{"quantity":1355,"price":7.45,"orders":1},{"quantity":2710,"price":7.4,"orders":2},{"quantity":1355,"price":7.35,"orders":1},{"quantity":2710,"price":7.3,"orders":2},{"quantity":4065,"price":7.25,"orders":2}],"sell":[{"quantity":4065,"price":7.6,"orders":3},{"quantity":1355,"price":7.65,"orders":1},{"quantity":4065,"price":7.7,"orders":3},{"quantity":5420,"price":7.75,"orders":3},{"quantity":5420,"price":7.8,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|134611","symbol":"UPL25JUN630PE","last_price":7.65,"volume":598910,"average_price":7.08,"oi":830615.0,"net_change":-0.55,"total_buy_quantity":288615.0,"total_sell_quantity":238480.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1749549590752","oi_day_high":833325.0,"oi_day_low":807580.0},"NSE_FO:KALYANKJIL25JUN570CE":{"ohlc":{"open":12.3,"high":12.45,"low":8.05,"close":9.7},"depth":{"buy":[{"quantity":3100,"price":9.6,"orders":3},{"quantity":2325,"price":9.55,"orders":3},{"quantity":4650,"price":9.5,"orders":4},{"quantity":2325,"price":9.45,"orders":2},{"quantity":2325,"price":9.4,"orders":1}],"sell":[{"quantity":3100,"price":9.75,"orders":4},{"quantity":2325,"price":9.8,"orders":3},{"quantity":6975,"price":9.85,"orders":6},{"quantity":24025,"price":9.9,"orders":2},{"quantity":5425,"price":9.95,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|107716","symbol":"KALYANKJIL25JUN570CE","last_price":9.7,"volume":836225,"average_price":9.29,"oi":890475.0,"net_change":-2.5,"total_buy_quantity":334800.0,"total_sell_quantity":310775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1749549532460","oi_day_high":909075.0,"oi_day_low":729275.0},"NSE_FO:NBCC25JUN116CE":{"ohlc":{"open":11.3,"high":11.3,"low":10.25,"close":10.25},"depth":{"buy":[{"quantity":5800,"price":10.3,"orders":1},{"quantity":17400,"price":10.25,"orders":2},{"quantity":5800,"price":10.2,"orders":1},{"quantity":11600,"price":10.05,"orders":1},{"quantity":5800,"price":10.0,"orders":1}],"sell":[{"quantity":5800,"price":10.65,"orders":1},{"quantity":11600,"price":10.7,"orders":2},{"quantity":5800,"price":10.75,"orders":1},{"quantity":81200,"price":11.0,"orders":2},{"quantity":174000,"price":12.2,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|122773","symbol":"NBCC25JUN116CE","last_price":10.25,"volume":46400,"average_price":10.83,"oi":220400.0,"net_change":-2.75,"total_buy_quantity":423400.0,"total_sell_quantity":371200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1749544449540","oi_day_high":220400.0,"oi_day_low":197200.0},"NSE_FO:ASIANPAINT25JUN2300CE":{"ohlc":{"open":16.3,"high":17.3,"low":11.25,"close":11.35},"depth":{"buy":[{"quantity":200,"price":11.25,"orders":1},{"quantity":400,"price":11.2,"orders":2},{"quantity":400,"price":11.15,"orders":2},{"quantity":400,"price":11.1,"orders":2},{"quantity":600,"price":11.05,"orders":1}],"sell":[{"quantity":200,"price":11.35,"orders":1},{"quantity":400,"price":11.4,"orders":2},{"quantity":400,"price":11.45,"orders":2},{"quantity":200,"price":11.5,"orders":1},{"quantity":200,"price":11.55,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|65510","symbol":"ASIANPAINT25JUN2300CE","last_price":11.35,"volume":745800,"average_price":13.45,"oi":1100400.0,"net_change":-4.95,"total_buy_quantity":158400.0,"total_sell_quantity":128800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.5,"last_trade_time":"1749549595326","oi_day_high":1100400.0,"oi_day_low":953000.0},"NSE_FO:TATAELXSI25JUN6500PE":{"ohlc":{"open":128.7,"high":133.0,"low":84.2,"close":120.05},"depth":{"buy":[{"quantity":100,"price":119.15,"orders":1},{"quantity":500,"price":119.0,"orders":1},{"quantity":100,"price":115.05,"orders":1},{"quantity":100,"price":115.0,"orders":1},{"quantity":100,"price":113.4,"orders":1}],"sell":[{"quantity":200,"price":122.5,"orders":2},{"quantity":100,"price":122.55,"orders":1},{"quantity":100,"price":122.6,"orders":1},{"quantity":200,"price":122.65,"orders":2},{"quantity":100,"price":123.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|142638","symbol":"TATAELXSI25JUN6500PE","last_price":120.05,"volume":61500,"average_price":106.14,"oi":24000.0,"net_change":-8.65,"total_buy_quantity":16900.0,"total_sell_quantity":8200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":284.7,"last_trade_time":"1749549521537","oi_day_high":31600.0,"oi_day_low":22300.0},"NSE_FO:ASHOKLEY25JUN240PE":{"ohlc":{"open":3.15,"high":3.95,"low":3.15,"close":3.85},"depth":{"buy":[{"quantity":10000,"price":3.8,"orders":4},{"quantity":22500,"price":3.75,"orders":7},{"quantity":15000,"price":3.7,"orders":5},{"quantity":15000,"price":3.65,"orders":5},{"quantity":30000,"price":3.6,"orders":7}],"sell":[{"quantity":17500,"price":3.9,"orders":7},{"quantity":102500,"price":3.95,"orders":12},{"quantity":22500,"price":4.0,"orders":5},{"quantity":25000,"price":4.05,"orders":3},{"quantity":7500,"price":4.1,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|68880","symbol":"ASHOKLEY25JUN240PE","last_price":3.85,"volume":2242500,"average_price":3.66,"oi":2572500.0,"net_change":0.45,"total_buy_quantity":675000.0,"total_sell_quantity":667500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1749549595026","oi_day_high":2572500.0,"oi_day_low":2377500.0},"NSE_FO:BRITANNIA25JUN5500PE":{"ohlc":{"open":27.35,"high":36.85,"low":26.7,"close":29.15},"depth":{"buy":[{"quantity":100,"price":28.45,"orders":1},{"quantity":100,"price":28.25,"orders":1},{"quantity":100,"price":28.1,"orders":1},{"quantity":500,"price":28.05,"orders":1},{"quantity":500,"price":27.85,"orders":1}],"sell":[{"quantity":100,"price":29.5,"orders":1},{"quantity":100,"price":29.55,"orders":1},{"quantity":100,"price":29.8,"orders":1},{"quantity":200,"price":29.85,"orders":1},{"quantity":100,"price":29.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|77280","symbol":"BRITANNIA25JUN5500PE","last_price":29.15,"volume":47600,"average_price":30.02,"oi":45900.0,"net_change":0.45,"total_buy_quantity":40600.0,"total_sell_quantity":14600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.85,"last_trade_time":"1749549557399","oi_day_high":51400.0,"oi_day_low":45600.0},"NSE_FO:ATGL25JUN680CE":{"ohlc":{"open":29.4,"high":51.0,"low":28.3,"close":42.75},"depth":{"buy":[{"quantity":775,"price":42.35,"orders":1},{"quantity":1550,"price":42.3,"orders":2},{"quantity":775,"price":42.1,"orders":1},{"quantity":775,"price":42.0,"orders":1},{"quantity":775,"price":41.9,"orders":1}],"sell":[{"quantity":1550,"price":42.85,"orders":2},{"quantity":1550,"price":42.9,"orders":2},{"quantity":775,"price":42.95,"orders":1},{"quantity":775,"price":43.0,"orders":1},{"quantity":775,"price":43.1,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|69779","symbol":"ATGL25JUN680CE","last_price":42.75,"volume":499875,"average_price":39.59,"oi":221650.0,"net_change":13.75,"total_buy_quantity":151125.0,"total_sell_quantity":70525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.05,"last_trade_time":"1749549586134","oi_day_high":310775.0,"oi_day_low":221650.0},"NSE_FO:BAJAJ-AUTO25JUN8900PE":{"ohlc":{"open":326.65,"high":350.3,"low":297.4,"close":325.8},"depth":{"buy":[{"quantity":75,"price":320.25,"orders":1},{"quantity":75,"price":320.2,"orders":1},{"quantity":75,"price":320.15,"orders":1},{"quantity":75,"price":319.45,"orders":1},{"quantity":75,"price":319.4,"orders":1}],"sell":[{"quantity":75,"price":327.1,"orders":1},{"quantity":75,"price":327.15,"orders":1},{"quantity":75,"price":327.2,"orders":1},{"quantity":150,"price":327.3,"orders":2},{"quantity":75,"price":328.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|69454","symbol":"BAJAJ-AUTO25JUN8900PE","last_price":325.8,"volume":6675,"average_price":324.98,"oi":56625.0,"net_change":7.55,"total_buy_quantity":5625.0,"total_sell_quantity":8925.0,"lower_circuit_limit":30.4,"upper_circuit_limit":606.1,"last_trade_time":"1749548407198","oi_day_high":58350.0,"oi_day_low":56625.0},"NSE_FO:HAVELLS25JUN1500PE":{"ohlc":{"open":11.55,"high":15.25,"low":4.9,"close":5.8},"depth":{"buy":[{"quantity":1000,"price":5.75,"orders":2},{"quantity":1000,"price":5.7,"orders":2},{"quantity":2000,"price":5.65,"orders":3},{"quantity":1000,"price":5.6,"orders":2},{"quantity":500,"price":5.55,"orders":1}],"sell":[{"quantity":500,"price":5.85,"orders":1},{"quantity":500,"price":5.9,"orders":1},{"quantity":1000,"price":5.95,"orders":2},{"quantity":1000,"price":6.0,"orders":2},{"quantity":1000,"price":6.05,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|93954","symbol":"HAVELLS25JUN1500PE","last_price":5.8,"volume":406500,"average_price":7.23,"oi":347000.0,"net_change":-6.2,"total_buy_quantity":302000.0,"total_sell_quantity":76500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1749549586114","oi_day_high":384000.0,"oi_day_low":345500.0},"NSE_FO:PFC25JUN410CE":{"ohlc":{"open":25.15,"high":26.3,"low":21.5,"close":24.3},"depth":{"buy":[{"quantity":2600,"price":24.2,"orders":2},{"quantity":2600,"price":24.15,"orders":2},{"quantity":2600,"price":24.1,"orders":2},{"quantity":3900,"price":24.05,"orders":2},{"quantity":2600,"price":24.0,"orders":2}],"sell":[{"quantity":2600,"price":24.4,"orders":2},{"quantity":1300,"price":24.45,"orders":1},{"quantity":1300,"price":24.5,"orders":1},{"quantity":2600,"price":24.55,"orders":1},{"quantity":1300,"price":24.6,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|120804","symbol":"PFC25JUN410CE","last_price":24.3,"volume":817700,"average_price":24.19,"oi":2018900.0,"net_change":-0.85,"total_buy_quantity":189800.0,"total_sell_quantity":215800.0,"lower_circuit_limit":0.6,"upper_circuit_limit":49.7,"last_trade_time":"1749549591296","oi_day_high":2111200.0,"oi_day_low":2018900.0},"NSE_FO:SAIL25JUN130CE":{"ohlc":{"open":6.55,"high":7.1,"low":5.3,"close":5.45},"depth":{"buy":[{"quantity":8000,"price":5.45,"orders":2},{"quantity":36000,"price":5.4,"orders":6},{"quantity":20000,"price":5.35,"orders":4},{"quantity":24000,"price":5.3,"orders":5},{"quantity":24000,"price":5.25,"orders":5}],"sell":[{"quantity":16000,"price":5.5,"orders":4},{"quantity":36000,"price":5.55,"orders":5},{"quantity":20000,"price":5.6,"orders":5},{"quantity":24000,"price":5.65,"orders":5},{"quantity":16000,"price":5.7,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|135253","symbol":"SAIL25JUN130CE","last_price":5.45,"volume":2256000,"average_price":6.2,"oi":4792000.0,"net_change":-0.8,"total_buy_quantity":764000.0,"total_sell_quantity":776000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1749549597067","oi_day_high":4868000.0,"oi_day_low":4760000.0},"NSE_FO:BIOCON25JUN335CE":{"ohlc":{"open":12.45,"high":18.05,"low":12.1,"close":12.65},"depth":{"buy":[{"quantity":2500,"price":12.45,"orders":1},{"quantity":5000,"price":12.35,"orders":1},{"quantity":2500,"price":12.3,"orders":1},{"quantity":7500,"price":12.25,"orders":3},{"quantity":5000,"price":12.2,"orders":2}],"sell":[{"quantity":2500,"price":12.75,"orders":1},{"quantity":2500,"price":12.8,"orders":1},{"quantity":2500,"price":12.9,"orders":1},{"quantity":12500,"price":12.95,"orders":2},{"quantity":2500,"price":13.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|76039","symbol":"BIOCON25JUN335CE","last_price":12.65,"volume":1515000,"average_price":14.8,"oi":687500.0,"net_change":1.25,"total_buy_quantity":230000.0,"total_sell_quantity":212500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1749549575099","oi_day_high":755000.0,"oi_day_low":645000.0},"NSE_FO:INDIANB25JUN583.75CE":{"ohlc":{"open":53.0,"high":53.0,"low":44.6,"close":49.7},"depth":{"buy":[{"quantity":950,"price":49.3,"orders":1},{"quantity":950,"price":49.25,"orders":1},{"quantity":1900,"price":48.95,"orders":2},{"quantity":1900,"price":48.85,"orders":2},{"quantity":1900,"price":47.6,"orders":1}],"sell":[{"quantity":950,"price":50.35,"orders":1},{"quantity":950,"price":50.4,"orders":1},{"quantity":950,"price":50.45,"orders":1},{"quantity":950,"price":50.55,"orders":1},{"quantity":950,"price":51.55,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|103755","symbol":"INDIANB25JUN583.75CE","last_price":49.7,"volume":30400,"average_price":48.14,"oi":200450.0,"net_change":-5.75,"total_buy_quantity":100700.0,"total_sell_quantity":123500.0,"lower_circuit_limit":19.15,"upper_circuit_limit":91.75,"last_trade_time":"1749547823226","oi_day_high":212800.0,"oi_day_low":200450.0},"NSE_FO:TATATECH25JUN770PE":{"ohlc":{"open":18.25,"high":21.35,"low":12.6,"close":14.95},"depth":{"buy":[{"quantity":1400,"price":14.7,"orders":2},{"quantity":1400,"price":14.65,"orders":1},{"quantity":700,"price":14.55,"orders":1},{"quantity":700,"price":14.5,"orders":1},{"quantity":2100,"price":14.45,"orders":2}],"sell":[{"quantity":1400,"price":14.95,"orders":2},{"quantity":2800,"price":15.0,"orders":4},{"quantity":2100,"price":15.05,"orders":3},{"quantity":1400,"price":15.1,"orders":2},{"quantity":2100,"price":15.15,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|130684","symbol":"TATATECH25JUN770PE","last_price":14.95,"volume":560000,"average_price":15.89,"oi":236600.0,"net_change":-6.0,"total_buy_quantity":122500.0,"total_sell_quantity":184100.0,"lower_circuit_limit":0.95,"upper_circuit_limit":40.95,"last_trade_time":"1749549596193","oi_day_high":243600.0,"oi_day_low":192500.0},"NSE_FO:JSL25JUN670CE":{"ohlc":{"open":56.9,"high":57.75,"low":55.7,"close":57.75},"depth":{"buy":[{"quantity":775,"price":55.75,"orders":1},{"quantity":775,"price":55.7,"orders":1},{"quantity":775,"price":55.6,"orders":1},{"quantity":775,"price":55.5,"orders":1},{"quantity":3875,"price":53.65,"orders":1}],"sell":[{"quantity":775,"price":57.3,"orders":1},{"quantity":775,"price":57.35,"orders":1},{"quantity":775,"price":57.45,"orders":1},{"quantity":1550,"price":58.45,"orders":1},{"quantity":3100,"price":59.85,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|106185","symbol":"JSL25JUN670CE","last_price":57.75,"volume":8525,"average_price":56.94,"oi":78275.0,"net_change":5.9,"total_buy_quantity":70525.0,"total_sell_quantity":70525.0,"lower_circuit_limit":11.1,"upper_circuit_limit":92.6,"last_trade_time":"1749546411189","oi_day_high":78275.0,"oi_day_low":75950.0},"NSE_FO:TATAMOTORS25JUN720CE":{"ohlc":{"open":19.5,"high":27.55,"low":16.5,"close":25.4},"depth":{"buy":[{"quantity":4950,"price":25.4,"orders":1},{"quantity":550,"price":25.25,"orders":1},{"quantity":1650,"price":25.2,"orders":3},{"quantity":1100,"price":25.15,"orders":2},{"quantity":1650,"price":25.1,"orders":3}],"sell":[{"quantity":12650,"price":25.45,"orders":4},{"quantity":2200,"price":25.5,"orders":4},{"quantity":1650,"price":25.55,"orders":3},{"quantity":2750,"price":25.6,"orders":5},{"quantity":3850,"price":25.65,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|142827","symbol":"TATAMOTORS25JUN720CE","last_price":25.4,"volume":12564200,"average_price":22.68,"oi":4150850.0,"net_change":6.95,"total_buy_quantity":450450.0,"total_sell_quantity":405900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.25,"last_trade_time":"1749549598972","oi_day_high":5759050.0,"oi_day_low":4150850.0},"NSE_FO:AMBUJACEM25JUN560PE":{"ohlc":{"open":11.85,"high":12.65,"low":8.85,"close":10.45},"depth":{"buy":[{"quantity":1800,"price":10.45,"orders":2},{"quantity":2700,"price":10.4,"orders":3},{"quantity":2700,"price":10.35,"orders":3},{"quantity":900,"price":10.3,"orders":1},{"quantity":4500,"price":10.25,"orders":4}],"sell":[{"quantity":1800,"price":10.6,"orders":2},{"quantity":5400,"price":10.65,"orders":3},{"quantity":2700,"price":10.7,"orders":3},{"quantity":3600,"price":10.75,"orders":3},{"quantity":900,"price":10.8,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|67647","symbol":"AMBUJACEM25JUN560PE","last_price":10.45,"volume":965700,"average_price":10.34,"oi":862200.0,"net_change":-1.75,"total_buy_quantity":142200.0,"total_sell_quantity":151200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1749549596183","oi_day_high":864900.0,"oi_day_low":529200.0},"NSE_FO:TORNTPHARM25JUN3150PE":{"ohlc":{"open":37.0,"high":42.75,"low":23.0,"close":25.45},"depth":{"buy":[{"quantity":250,"price":25.55,"orders":1},{"quantity":250,"price":25.5,"orders":1},{"quantity":250,"price":25.4,"orders":1},{"quantity":250,"price":25.35,"orders":1},{"quantity":250,"price":25.3,"orders":1}],"sell":[{"quantity":250,"price":26.0,"orders":1},{"quantity":250,"price":26.05,"orders":1},{"quantity":250,"price":26.25,"orders":1},{"quantity":250,"price":26.65,"orders":1},{"quantity":250,"price":26.85,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|132674","symbol":"TORNTPHARM25JUN3150PE","last_price":25.45,"volume":85250,"average_price":29.61,"oi":59750.0,"net_change":-18.0,"total_buy_quantity":42500.0,"total_sell_quantity":38000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.95,"last_trade_time":"1749549588767","oi_day_high":61500.0,"oi_day_low":47750.0},"NSE_FO:ANGELONE25JUN3000PE":{"ohlc":{"open":44.95,"high":58.0,"low":41.35,"close":48.2},"depth":{"buy":[{"quantity":200,"price":47.3,"orders":1},{"quantity":200,"price":47.25,"orders":1},{"quantity":200,"price":47.15,"orders":1},{"quantity":200,"price":46.95,"orders":1},{"quantity":200,"price":46.9,"orders":1}],"sell":[{"quantity":200,"price":48.2,"orders":1},{"quantity":200,"price":48.25,"orders":1},{"quantity":200,"price":48.35,"orders":1},{"quantity":200,"price":48.4,"orders":1},{"quantity":200,"price":48.45,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|67973","symbol":"ANGELONE25JUN3000PE","last_price":48.2,"volume":293400,"average_price":49.25,"oi":212600.0,"net_change":10.3,"total_buy_quantity":47000.0,"total_sell_quantity":38000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.1,"last_trade_time":"1749549587769","oi_day_high":215200.0,"oi_day_low":186600.0},"NSE_FO:HAL25JUN5000PE":{"ohlc":{"open":121.0,"high":122.65,"low":77.85,"close":80.0},"depth":{"buy":[{"quantity":300,"price":79.75,"orders":2},{"quantity":150,"price":79.55,"orders":1},{"quantity":300,"price":79.5,"orders":2},{"quantity":150,"price":79.45,"orders":1},{"quantity":150,"price":79.4,"orders":1}],"sell":[{"quantity":300,"price":80.45,"orders":2},{"quantity":150,"price":80.5,"orders":1},{"quantity":150,"price":80.8,"orders":1},{"quantity":300,"price":80.85,"orders":2},{"quantity":300,"price":80.9,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|92293","symbol":"HAL25JUN5000PE","last_price":80.0,"volume":993000,"average_price":88.68,"oi":890550.0,"net_change":-50.4,"total_buy_quantity":83700.0,"total_sell_quantity":49200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":298.65,"last_trade_time":"1749549593728","oi_day_high":890850.0,"oi_day_low":795750.0},"NSE_FO:VEDL25JUN450CE":{"ohlc":{"open":15.8,"high":21.8,"low":15.6,"close":16.65},"depth":{"buy":[{"quantity":3450,"price":16.65,"orders":2},{"quantity":3450,"price":16.6,"orders":3},{"quantity":11500,"price":16.55,"orders":5},{"quantity":3450,"price":16.5,"orders":3},{"quantity":4600,"price":16.45,"orders":4}],"sell":[{"quantity":1150,"price":16.8,"orders":1},{"quantity":3450,"price":16.85,"orders":3},{"quantity":2300,"price":16.9,"orders":2},{"quantity":2300,"price":16.95,"orders":2},{"quantity":2300,"price":17.05,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|135014","symbol":"VEDL25JUN450CE","last_price":16.65,"volume":5401550,"average_price":18.77,"oi":3015300.0,"net_change":1.65,"total_buy_quantity":266800.0,"total_sell_quantity":479550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1749549589013","oi_day_high":3677700.0,"oi_day_low":3015300.0},"NSE_FO:LAURUSLABS25JUN610PE":{"ohlc":{"open":2.35,"high":2.7,"low":1.95,"close":2.0},"depth":{"buy":[{"quantity":8500,"price":1.9,"orders":4},{"quantity":17000,"price":1.85,"orders":4},{"quantity":13600,"price":1.8,"orders":3},{"quantity":17000,"price":1.75,"orders":4},{"quantity":6800,"price":1.7,"orders":4}],"sell":[{"quantity":3400,"price":2.0,"orders":2},{"quantity":1700,"price":2.05,"orders":1},{"quantity":5100,"price":2.1,"orders":2},{"quantity":8500,"price":2.15,"orders":4},{"quantity":6800,"price":2.2,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|108873","symbol":"LAURUSLABS25JUN610PE","last_price":2.0,"volume":176800,"average_price":2.22,"oi":319600.0,"net_change":-0.6,"total_buy_quantity":340000.0,"total_sell_quantity":246500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1749548736336","oi_day_high":387600.0,"oi_day_low":319600.0},"NSE_FO:ABFRL25JUN90CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":158600,"price":0.2,"orders":10},{"quantity":317200,"price":0.15,"orders":12},{"quantity":371800,"price":0.1,"orders":20},{"quantity":410800,"price":0.05,"orders":22},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":26000,"price":0.25,"orders":2},{"quantity":52000,"price":0.3,"orders":6},{"quantity":18200,"price":0.35,"orders":5},{"quantity":23400,"price":0.4,"orders":7},{"quantity":31200,"price":0.45,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|53112","symbol":"ABFRL25JUN90CE","last_price":0.2,"volume":189800,"average_price":0.2,"oi":7958600.0,"net_change":-0.1,"total_buy_quantity":1258400.0,"total_sell_quantity":696800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1749549063109","oi_day_high":8135400.0,"oi_day_low":7958600.0},"NSE_FO:PNB25JUN102CE":{"ohlc":{"open":10.05,"high":10.05,"low":10.0,"close":10.0},"depth":{"buy":[{"quantity":8000,"price":10.0,"orders":1},{"quantity":16000,"price":9.95,"orders":2},{"quantity":8000,"price":9.85,"orders":1},{"quantity":16000,"price":9.7,"orders":1},{"quantity":32000,"price":9.65,"orders":1}],"sell":[{"quantity":8000,"price":10.1,"orders":1},{"quantity":16000,"price":10.15,"orders":2},{"quantity":16000,"price":10.2,"orders":2},{"quantity":32000,"price":10.5,"orders":1},{"quantity":88000,"price":10.6,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|130192","symbol":"PNB25JUN102CE","last_price":10.0,"volume":40000,"average_price":10.02,"oi":2768000.0,"net_change":-0.9,"total_buy_quantity":656000.0,"total_sell_quantity":560000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1749549030599","oi_day_high":2768000.0,"oi_day_low":2768000.0},"NSE_FO:EICHERMOT25JUN5400CE":{"ohlc":{"open":111.95,"high":121.7,"low":90.95,"close":96.5},"depth":{"buy":[{"quantity":1400,"price":96.5,"orders":1},{"quantity":175,"price":96.0,"orders":1},{"quantity":175,"price":95.1,"orders":1},{"quantity":350,"price":95.05,"orders":1},{"quantity":175,"price":92.1,"orders":1}],"sell":[{"quantity":525,"price":97.0,"orders":1},{"quantity":350,"price":97.4,"orders":1},{"quantity":350,"price":97.6,"orders":1},{"quantity":350,"price":97.85,"orders":1},{"quantity":175,"price":97.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|88069","symbol":"EICHERMOT25JUN5400CE","last_price":96.5,"volume":312200,"average_price":109.5,"oi":132475.0,"net_change":-7.5,"total_buy_quantity":26600.0,"total_sell_quantity":36925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":241.95,"last_trade_time":"1749549596362","oi_day_high":134750.0,"oi_day_low":120750.0},"NSE_FO:SONACOMS25JUN540PE":{"ohlc":{"open":39.25,"high":39.25,"low":30.5,"close":33.6},"depth":{"buy":[{"quantity":775,"price":33.25,"orders":1},{"quantity":775,"price":32.85,"orders":1},{"quantity":3100,"price":31.45,"orders":1},{"quantity":775,"price":31.0,"orders":1},{"quantity":7750,"price":30.95,"orders":1}],"sell":[{"quantity":1550,"price":33.65,"orders":2},{"quantity":775,"price":33.95,"orders":1},{"quantity":1550,"price":34.15,"orders":1},{"quantity":775,"price":34.3,"orders":1},{"quantity":775,"price":34.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|139155","symbol":"SONACOMS25JUN540PE","last_price":33.6,"volume":27125,"average_price":34.1,"oi":158875.0,"net_change":6.3,"total_buy_quantity":74400.0,"total_sell_quantity":91450.0,"lower_circuit_limit":5.15,"upper_circuit_limit":49.45,"last_trade_time":"1749549557633","oi_day_high":165075.0,"oi_day_low":158100.0},"NSE_FO:PAYTM25JUN880PE":{"ohlc":{"open":5.75,"high":6.55,"low":5.5,"close":5.75},"depth":{"buy":[{"quantity":3250,"price":5.75,"orders":3},{"quantity":3900,"price":5.7,"orders":4},{"quantity":5200,"price":5.65,"orders":4},{"quantity":12350,"price":5.6,"orders":3},{"quantity":3900,"price":5.55,"orders":3}],"sell":[{"quantity":3900,"price":5.9,"orders":6},{"quantity":1950,"price":5.95,"orders":3},{"quantity":2600,"price":6.0,"orders":3},{"quantity":1950,"price":6.05,"orders":2},{"quantity":1950,"price":6.1,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|127707","symbol":"PAYTM25JUN880PE","last_price":5.75,"volume":204100,"average_price":6.03,"oi":569400.0,"net_change":-0.2,"total_buy_quantity":229450.0,"total_sell_quantity":256100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1749549531321","oi_day_high":587600.0,"oi_day_low":558350.0},"NSE_FO:CHOLAFIN25JUN1600CE":{"ohlc":{"open":62.25,"high":63.25,"low":47.0,"close":54.5},"depth":{"buy":[{"quantity":1250,"price":54.4,"orders":2},{"quantity":625,"price":54.35,"orders":1},{"quantity":625,"price":54.25,"orders":1},{"quantity":625,"price":54.2,"orders":1},{"quantity":1250,"price":54.05,"orders":1}],"sell":[{"quantity":625,"price":55.6,"orders":1},{"quantity":1250,"price":55.75,"orders":1},{"quantity":625,"price":56.1,"orders":1},{"quantity":625,"price":56.15,"orders":1},{"quantity":625,"price":56.5,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|81171","symbol":"CHOLAFIN25JUN1600CE","last_price":54.5,"volume":410625,"average_price":57.26,"oi":481875.0,"net_change":-9.3,"total_buy_quantity":62500.0,"total_sell_quantity":85000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.4,"last_trade_time":"1749549521166","oi_day_high":523750.0,"oi_day_low":479375.0},"NSE_FO:AUROPHARMA25JUN1180CE":{"ohlc":{"open":21.35,"high":26.55,"low":19.05,"close":23.8},"depth":{"buy":[{"quantity":550,"price":23.7,"orders":1},{"quantity":550,"price":23.65,"orders":1},{"quantity":1100,"price":23.5,"orders":2},{"quantity":1100,"price":23.25,"orders":2},{"quantity":550,"price":20.6,"orders":1}],"sell":[{"quantity":550,"price":23.95,"orders":1},{"quantity":550,"price":24.1,"orders":1},{"quantity":550,"price":24.15,"orders":1},{"quantity":550,"price":24.3,"orders":1},{"quantity":550,"price":24.35,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|67390","symbol":"AUROPHARMA25JUN1180CE","last_price":23.8,"volume":385000,"average_price":23.5,"oi":301950.0,"net_change":1.45,"total_buy_quantity":182600.0,"total_sell_quantity":118250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.05,"last_trade_time":"1749549594016","oi_day_high":302500.0,"oi_day_low":272250.0},"NSE_FO:INOXWIND25JUN190CE":{"ohlc":{"open":4.7,"high":6.35,"low":4.25,"close":5.6},"depth":{"buy":[{"quantity":6450,"price":5.65,"orders":1},{"quantity":22575,"price":5.6,"orders":5},{"quantity":38700,"price":5.55,"orders":8},{"quantity":32250,"price":5.5,"orders":7},{"quantity":61275,"price":5.45,"orders":9}],"sell":[{"quantity":19350,"price":5.75,"orders":4},{"quantity":22575,"price":5.8,"orders":5},{"quantity":19350,"price":5.85,"orders":4},{"quantity":9675,"price":5.9,"orders":3},{"quantity":25800,"price":5.95,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|106311","symbol":"INOXWIND25JUN190CE","last_price":5.6,"volume":4872975,"average_price":5.54,"oi":4972950.0,"net_change":0.7,"total_buy_quantity":1002975.0,"total_sell_quantity":1051350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1749549594405","oi_day_high":5256750.0,"oi_day_low":4708500.0},"NSE_FO:TATAPOWER25JUN395CE":{"ohlc":{"open":17.15,"high":23.2,"low":15.3,"close":21.25},"depth":{"buy":[{"quantity":5400,"price":21.0,"orders":4},{"quantity":5400,"price":20.95,"orders":4},{"quantity":4050,"price":20.9,"orders":3},{"quantity":1350,"price":20.85,"orders":1},{"quantity":1350,"price":20.8,"orders":1}],"sell":[{"quantity":5400,"price":21.2,"orders":4},{"quantity":6750,"price":21.25,"orders":4},{"quantity":5400,"price":21.3,"orders":4},{"quantity":2700,"price":21.35,"orders":2},{"quantity":2700,"price":21.4,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|130139","symbol":"TATAPOWER25JUN395CE","last_price":21.25,"volume":851850,"average_price":18.55,"oi":1067850.0,"net_change":5.7,"total_buy_quantity":218700.0,"total_sell_quantity":201150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1749549564612","oi_day_high":1188000.0,"oi_day_low":1063800.0},"NSE_FO:BOSCHLTD25JUN31250PE":{"ohlc":{"open":300.0,"high":330.0,"low":266.85,"close":316.7},"depth":{"buy":[{"quantity":25,"price":318.2,"orders":1},{"quantity":750,"price":318.15,"orders":1},{"quantity":100,"price":241.7,"orders":1},{"quantity":250,"price":157.55,"orders":1},{"quantity":125,"price":47.9,"orders":1}],"sell":[{"quantity":25,"price":518.45,"orders":1},{"quantity":100,"price":554.1,"orders":1},{"quantity":75,"price":571.8,"orders":1},{"quantity":250,"price":575.7,"orders":1},{"quantity":250,"price":578.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|76649","symbol":"BOSCHLTD25JUN31250PE","last_price":316.7,"volume":425,"average_price":292.08,"oi":725.0,"net_change":-27.3,"total_buy_quantity":2150.0,"total_sell_quantity":825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":883.7,"last_trade_time":"1749540979073","oi_day_high":775.0,"oi_day_low":625.0},"NSE_FO:DRREDDY25JUN1240CE":{"ohlc":{"open":82.8,"high":82.8,"low":82.8,"close":82.8},"depth":{"buy":[{"quantity":625,"price":112.75,"orders":1},{"quantity":3125,"price":112.7,"orders":1},{"quantity":3125,"price":109.8,"orders":1},{"quantity":6250,"price":109.0,"orders":1},{"quantity":2500,"price":108.3,"orders":1}],"sell":[{"quantity":2500,"price":118.2,"orders":1},{"quantity":1250,"price":118.25,"orders":2},{"quantity":3125,"price":118.35,"orders":1},{"quantity":2500,"price":120.3,"orders":1},{"quantity":6250,"price":121.65,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|87621","symbol":"DRREDDY25JUN1240CE","last_price":82.8,"volume":0,"average_price":0.0,"oi":84375.0,"net_change":-0.05,"total_buy_quantity":40625.0,"total_sell_quantity":43750.0,"lower_circuit_limit":35.9,"upper_circuit_limit":184.5,"last_trade_time":"1749462586000","oi_day_high":84375.0,"oi_day_low":80000.0},"NSE_FO:YESBANK25JUN21PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":1014000,"price":0.55,"orders":10},{"quantity":1612000,"price":0.5,"orders":17},{"quantity":4654000,"price":0.45,"orders":15},{"quantity":6110000,"price":0.4,"orders":21},{"quantity":7228000,"price":0.35,"orders":21}],"sell":[{"quantity":806000,"price":0.6,"orders":14},{"quantity":1560000,"price":0.65,"orders":18},{"quantity":1534000,"price":0.7,"orders":7},{"quantity":988000,"price":0.75,"orders":5},{"quantity":104000,"price":0.8,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|135909","symbol":"YESBANK25JUN21PE","last_price":0.6,"volume":12896000,"average_price":0.55,"oi":7.5374E7,"net_change":0.05,"total_buy_quantity":4.7996E7,"total_sell_quantity":6526000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1749549596463","oi_day_high":7.6492E7,"oi_day_low":7.4646E7},"NSE_FO:ABB25JUN6000PE":{"ohlc":{"open":64.35,"high":77.4,"low":59.65,"close":72.0},"depth":{"buy":[{"quantity":125,"price":72.0,"orders":1},{"quantity":375,"price":71.75,"orders":1},{"quantity":250,"price":71.7,"orders":2},{"quantity":375,"price":71.15,"orders":1},{"quantity":125,"price":71.1,"orders":1}],"sell":[{"quantity":125,"price":73.7,"orders":1},{"quantity":250,"price":73.85,"orders":2},{"quantity":500,"price":73.9,"orders":2},{"quantity":250,"price":73.95,"orders":1},{"quantity":375,"price":74.25,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|65310","symbol":"ABB25JUN6000PE","last_price":72.0,"volume":61500,"average_price":68.95,"oi":134625.0,"net_change":5.6,"total_buy_quantity":24625.0,"total_sell_quantity":15250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.05,"last_trade_time":"1749549373071","oi_day_high":135875.0,"oi_day_low":122750.0},"NSE_FO:DALBHARAT25JUN2040PE":{"ohlc":{"open":12.2,"high":12.6,"low":7.5,"close":7.8},"depth":{"buy":[{"quantity":1650,"price":8.3,"orders":2},{"quantity":275,"price":8.15,"orders":1},{"quantity":1375,"price":7.85,"orders":1},{"quantity":1375,"price":7.7,"orders":1},{"quantity":1375,"price":7.05,"orders":1}],"sell":[{"quantity":275,"price":10.0,"orders":1},{"quantity":275,"price":10.05,"orders":1},{"quantity":275,"price":10.1,"orders":1},{"quantity":275,"price":10.25,"orders":1},{"quantity":5500,"price":10.3,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|84821","symbol":"DALBHARAT25JUN2040PE","last_price":7.8,"volume":17875,"average_price":9.15,"oi":14300.0,"net_change":-9.85,"total_buy_quantity":73425.0,"total_sell_quantity":36850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.7,"last_trade_time":"1749546286368","oi_day_high":16225.0,"oi_day_low":13475.0},"NSE_FO:NATIONALUM25JUN185CE":{"ohlc":{"open":8.05,"high":12.35,"low":8.05,"close":9.35},"depth":{"buy":[{"quantity":15000,"price":9.15,"orders":4},{"quantity":26250,"price":9.1,"orders":6},{"quantity":11250,"price":9.05,"orders":2},{"quantity":7500,"price":9.0,"orders":2},{"quantity":33750,"price":8.9,"orders":3}],"sell":[{"quantity":7500,"price":9.25,"orders":2},{"quantity":7500,"price":9.3,"orders":2},{"quantity":26250,"price":9.35,"orders":6},{"quantity":11250,"price":9.4,"orders":3},{"quantity":11250,"price":9.45,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|115411","symbol":"NATIONALUM25JUN185CE","last_price":9.35,"volume":5760000,"average_price":10.36,"oi":3161250.0,"net_change":2.3,"total_buy_quantity":648750.0,"total_sell_quantity":510000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1749549595102","oi_day_high":4087500.0,"oi_day_low":3123750.0},"NSE_FO:MARUTI25JUN12400PE":{"ohlc":{"open":120.0,"high":169.4,"low":84.55,"close":163.2},"depth":{"buy":[{"quantity":50,"price":163.05,"orders":1},{"quantity":350,"price":163.0,"orders":2},{"quantity":50,"price":162.6,"orders":1},{"quantity":100,"price":162.55,"orders":1},{"quantity":50,"price":162.0,"orders":1}],"sell":[{"quantity":200,"price":167.0,"orders":2},{"quantity":50,"price":167.05,"orders":1},{"quantity":150,"price":167.1,"orders":1},{"quantity":50,"price":167.2,"orders":1},{"quantity":50,"price":167.4,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|118050","symbol":"MARUTI25JUN12400PE","last_price":163.2,"volume":204450,"average_price":124.78,"oi":57950.0,"net_change":50.55,"total_buy_quantity":21250.0,"total_sell_quantity":5800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":488.85,"last_trade_time":"1749549598149","oi_day_high":64950.0,"oi_day_low":55850.0},"NSE_FO:SBICARD25JUN910CE":{"ohlc":{"open":100.05,"high":100.45,"low":100.05,"close":100.45},"depth":{"buy":[{"quantity":800,"price":94.25,"orders":1},{"quantity":800,"price":94.2,"orders":1},{"quantity":800,"price":94.1,"orders":1},{"quantity":4000,"price":91.1,"orders":1},{"quantity":3200,"price":90.9,"orders":1}],"sell":[{"quantity":800,"price":98.35,"orders":1},{"quantity":800,"price":98.55,"orders":1},{"quantity":3200,"price":98.65,"orders":1},{"quantity":8000,"price":100.65,"orders":1},{"quantity":800,"price":100.85,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|124902","symbol":"SBICARD25JUN910CE","last_price":100.45,"volume":2400,"average_price":100.31,"oi":33600.0,"net_change":13.2,"total_buy_quantity":59200.0,"total_sell_quantity":67200.0,"lower_circuit_limit":63.6,"upper_circuit_limit":157.7,"last_trade_time":"1749534625899","oi_day_high":33600.0,"oi_day_low":33600.0},"NSE_FO:VBL25JUN480CE":{"ohlc":{"open":12.75,"high":14.9,"low":10.3,"close":10.8},"depth":{"buy":[{"quantity":1750,"price":10.8,"orders":1},{"quantity":1750,"price":10.75,"orders":1},{"quantity":6125,"price":10.7,"orders":6},{"quantity":10500,"price":10.65,"orders":9},{"quantity":1750,"price":10.6,"orders":2}],"sell":[{"quantity":2625,"price":10.85,"orders":2},{"quantity":7000,"price":10.9,"orders":5},{"quantity":5250,"price":10.95,"orders":5},{"quantity":5250,"price":11.0,"orders":6},{"quantity":1750,"price":11.05,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|145785","symbol":"VBL25JUN480CE","last_price":10.8,"volume":4119500,"average_price":13.04,"oi":2323125.0,"net_change":-0.5,"total_buy_quantity":266875.0,"total_sell_quantity":644875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1749549598658","oi_day_high":2323125.0,"oi_day_low":1902250.0},"NSE_FO:TATACONSUM25JUN1110CE":{"ohlc":{"open":28.1,"high":31.85,"low":23.2,"close":23.55},"depth":{"buy":[{"quantity":1368,"price":23.3,"orders":3},{"quantity":912,"price":23.25,"orders":1},{"quantity":456,"price":23.2,"orders":1},{"quantity":1368,"price":23.15,"orders":3},{"quantity":456,"price":23.1,"orders":1}],"sell":[{"quantity":912,"price":23.55,"orders":2},{"quantity":456,"price":23.6,"orders":1},{"quantity":1368,"price":23.65,"orders":3},{"quantity":456,"price":23.7,"orders":1},{"quantity":912,"price":23.9,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|129329","symbol":"TATACONSUM25JUN1110CE","last_price":23.55,"volume":133152,"average_price":28.21,"oi":75696.0,"net_change":-5.5,"total_buy_quantity":34656.0,"total_sell_quantity":44232.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.55,"last_trade_time":"1749549591439","oi_day_high":75696.0,"oi_day_low":57912.0},"NSE_FO:OIL25JUN440PE":{"ohlc":{"open":13.5,"high":14.35,"low":10.8,"close":12.35},"depth":{"buy":[{"quantity":3225,"price":12.35,"orders":3},{"quantity":2150,"price":12.3,"orders":2},{"quantity":3225,"price":12.25,"orders":3},{"quantity":1075,"price":12.2,"orders":1},{"quantity":1075,"price":12.1,"orders":1}],"sell":[{"quantity":2150,"price":12.55,"orders":2},{"quantity":1075,"price":12.6,"orders":1},{"quantity":2150,"price":12.65,"orders":2},{"quantity":3225,"price":12.7,"orders":1},{"quantity":1075,"price":12.75,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|126150","symbol":"OIL25JUN440PE","last_price":12.35,"volume":206400,"average_price":12.2,"oi":101050.0,"net_change":-2.2,"total_buy_quantity":178450.0,"total_sell_quantity":185975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1749549439796","oi_day_high":105350.0,"oi_day_low":87075.0},"NSE_FO:ICICIBANK25JUN1460PE":{"ohlc":{"open":32.95,"high":45.1,"low":32.45,"close":41.0},"depth":{"buy":[{"quantity":1400,"price":40.95,"orders":2},{"quantity":700,"price":40.65,"orders":1},{"quantity":1400,"price":40.6,"orders":2},{"quantity":700,"price":40.5,"orders":1},{"quantity":1400,"price":40.45,"orders":1}],"sell":[{"quantity":700,"price":41.3,"orders":1},{"quantity":700,"price":41.35,"orders":1},{"quantity":700,"price":41.4,"orders":1},{"quantity":700,"price":41.45,"orders":1},{"quantity":2100,"price":41.55,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|100159","symbol":"ICICIBANK25JUN1460PE","last_price":41.0,"volume":752500,"average_price":40.18,"oi":1510600.0,"net_change":7.95,"total_buy_quantity":101500.0,"total_sell_quantity":97300.0,"lower_circuit_limit":0.6,"upper_circuit_limit":95.55,"last_trade_time":"1749549590468","oi_day_high":1766100.0,"oi_day_low":1510600.0},"NSE_FO:SJVN25JUN102CE":{"ohlc":{"open":4.25,"high":5.65,"low":4.0,"close":4.2},"depth":{"buy":[{"quantity":9450,"price":4.35,"orders":2},{"quantity":18900,"price":4.3,"orders":4},{"quantity":28350,"price":4.25,"orders":5},{"quantity":9450,"price":4.2,"orders":2},{"quantity":18900,"price":4.15,"orders":3}],"sell":[{"quantity":14175,"price":4.45,"orders":3},{"quantity":18900,"price":4.5,"orders":4},{"quantity":18900,"price":4.55,"orders":3},{"quantity":9450,"price":4.6,"orders":2},{"quantity":9450,"price":4.65,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|138511","symbol":"SJVN25JUN102CE","last_price":4.2,"volume":207900,"average_price":4.63,"oi":670950.0,"net_change":-0.1,"total_buy_quantity":614250.0,"total_sell_quantity":756000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1749549301372","oi_day_high":722925.0,"oi_day_low":666225.0},"NSE_FO:IIFL25JUN430CE":{"ohlc":{"open":57.0,"high":57.0,"low":54.65,"close":55.55},"depth":{"buy":[{"quantity":1550,"price":52.3,"orders":1},{"quantity":7750,"price":51.5,"orders":1},{"quantity":15500,"price":51.0,"orders":1},{"quantity":6200,"price":50.9,"orders":1},{"quantity":15500,"price":50.35,"orders":1}],"sell":[{"quantity":1550,"price":54.25,"orders":1},{"quantity":1550,"price":54.3,"orders":1},{"quantity":6200,"price":55.6,"orders":1},{"quantity":15500,"price":56.3,"orders":1},{"quantity":1550,"price":57.45,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|37866","symbol":"IIFL25JUN430CE","last_price":55.55,"volume":10850,"average_price":55.61,"oi":82150.0,"net_change":0.3,"total_buy_quantity":130200.0,"total_sell_quantity":130200.0,"lower_circuit_limit":17.8,"upper_circuit_limit":92.7,"last_trade_time":"1749540850712","oi_day_high":89900.0,"oi_day_low":82150.0},"NSE_FO:CIPLA25JUN1480CE":{"ohlc":{"open":47.3,"high":49.05,"low":43.3,"close":44.25},"depth":{"buy":[{"quantity":650,"price":44.3,"orders":2},{"quantity":325,"price":44.25,"orders":1},{"quantity":325,"price":44.2,"orders":1},{"quantity":1300,"price":44.15,"orders":2},{"quantity":325,"price":44.1,"orders":1}],"sell":[{"quantity":325,"price":44.75,"orders":1},{"quantity":325,"price":44.8,"orders":1},{"quantity":325,"price":44.9,"orders":1},{"quantity":1300,"price":45.5,"orders":2},{"quantity":975,"price":45.6,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|81722","symbol":"CIPLA25JUN1480CE","last_price":44.25,"volume":134875,"average_price":46.33,"oi":135200.0,"net_change":0.5,"total_buy_quantity":107900.0,"total_sell_quantity":57200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.45,"last_trade_time":"1749549552354","oi_day_high":184925.0,"oi_day_low":135200.0},"NSE_FO:NMDC25JUN72CE":{"ohlc":{"open":3.75,"high":4.1,"low":3.25,"close":3.25},"depth":{"buy":[{"quantity":108000,"price":3.25,"orders":6},{"quantity":81000,"price":3.2,"orders":5},{"quantity":175500,"price":3.15,"orders":8},{"quantity":81000,"price":3.1,"orders":5},{"quantity":162000,"price":3.05,"orders":7}],"sell":[{"quantity":54000,"price":3.3,"orders":2},{"quantity":175500,"price":3.35,"orders":9},{"quantity":108000,"price":3.4,"orders":7},{"quantity":162000,"price":3.45,"orders":6},{"quantity":81000,"price":3.5,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|124229","symbol":"NMDC25JUN72CE","last_price":3.25,"volume":4900500,"average_price":3.58,"oi":5278500.0,"net_change":-0.1,"total_buy_quantity":1768500.0,"total_sell_quantity":2025000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1749549452048","oi_day_high":6520500.0,"oi_day_low":5278500.0},"NSE_FO:TATATECH25JUN770CE":{"ohlc":{"open":21.45,"high":31.8,"low":18.35,"close":25.2},"depth":{"buy":[{"quantity":2100,"price":25.2,"orders":3},{"quantity":1400,"price":25.1,"orders":2},{"quantity":1400,"price":25.05,"orders":2},{"quantity":2100,"price":25.0,"orders":3},{"quantity":700,"price":24.95,"orders":1}],"sell":[{"quantity":1400,"price":25.45,"orders":2},{"quantity":1400,"price":25.5,"orders":2},{"quantity":2100,"price":25.55,"orders":2},{"quantity":700,"price":25.6,"orders":1},{"quantity":700,"price":25.65,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|130683","symbol":"TATATECH25JUN770CE","last_price":25.2,"volume":1471400,"average_price":25.0,"oi":344400.0,"net_change":5.7,"total_buy_quantity":134400.0,"total_sell_quantity":123900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.8,"last_trade_time":"1749549596193","oi_day_high":652400.0,"oi_day_low":325500.0},"NSE_FO:LTIM25JUN5150PE":{"ohlc":{"open":52.5,"high":55.05,"low":31.7,"close":35.9},"depth":{"buy":[{"quantity":150,"price":33.35,"orders":1},{"quantity":150,"price":33.3,"orders":1},{"quantity":150,"price":32.7,"orders":1},{"quantity":150,"price":32.65,"orders":1},{"quantity":150,"price":31.25,"orders":1}],"sell":[{"quantity":150,"price":34.55,"orders":1},{"quantity":900,"price":34.75,"orders":2},{"quantity":150,"price":34.95,"orders":1},{"quantity":150,"price":35.15,"orders":1},{"quantity":150,"price":35.8,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|111029","symbol":"LTIM25JUN5150PE","last_price":35.9,"volume":65850,"average_price":41.37,"oi":12000.0,"net_change":-34.45,"total_buy_quantity":26850.0,"total_sell_quantity":26250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.9,"last_trade_time":"1749549277772","oi_day_high":16650.0,"oi_day_low":12000.0},"NSE_FO:KOTAKBANK25JUN2080CE":{"ohlc":{"open":76.65,"high":103.3,"low":75.6,"close":83.15},"depth":{"buy":[{"quantity":400,"price":81.9,"orders":1},{"quantity":400,"price":81.85,"orders":1},{"quantity":400,"price":81.75,"orders":1},{"quantity":400,"price":81.7,"orders":1},{"quantity":1200,"price":81.1,"orders":1}],"sell":[{"quantity":400,"price":83.35,"orders":1},{"quantity":400,"price":83.5,"orders":1},{"quantity":400,"price":83.6,"orders":1},{"quantity":1200,"price":83.9,"orders":1},{"quantity":800,"price":83.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|112327","symbol":"KOTAKBANK25JUN2080CE","last_price":83.15,"volume":132400,"average_price":88.76,"oi":327600.0,"net_change":7.7,"total_buy_quantity":43600.0,"total_sell_quantity":53600.0,"lower_circuit_limit":8.45,"upper_circuit_limit":199.9,"last_trade_time":"1749549580542","oi_day_high":345200.0,"oi_day_low":325200.0},"NSE_FO:AMBUJACEM25JUN560CE":{"ohlc":{"open":12.25,"high":16.55,"low":11.6,"close":12.55},"depth":{"buy":[{"quantity":2700,"price":12.35,"orders":3},{"quantity":2700,"price":12.3,"orders":3},{"quantity":4500,"price":12.25,"orders":5},{"quantity":1800,"price":12.2,"orders":2},{"quantity":900,"price":12.15,"orders":1}],"sell":[{"quantity":2700,"price":12.55,"orders":3},{"quantity":2700,"price":12.6,"orders":3},{"quantity":2700,"price":12.65,"orders":3},{"quantity":1800,"price":12.7,"orders":2},{"quantity":1800,"price":12.75,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|67646","symbol":"AMBUJACEM25JUN560CE","last_price":12.55,"volume":2307600,"average_price":13.63,"oi":854100.0,"net_change":0.6,"total_buy_quantity":139500.0,"total_sell_quantity":162900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1749549599981","oi_day_high":854100.0,"oi_day_low":753300.0},"NSE_FO:PHOENIXLTD25JUN1600CE":{"ohlc":{"open":65.4,"high":90.0,"low":62.4,"close":69.8},"depth":{"buy":[{"quantity":350,"price":69.65,"orders":1},{"quantity":350,"price":69.6,"orders":1},{"quantity":350,"price":69.5,"orders":1},{"quantity":350,"price":69.45,"orders":1},{"quantity":350,"price":69.15,"orders":1}],"sell":[{"quantity":350,"price":69.8,"orders":1},{"quantity":1400,"price":70.0,"orders":1},{"quantity":350,"price":70.35,"orders":1},{"quantity":700,"price":70.5,"orders":2},{"quantity":350,"price":70.75,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|128697","symbol":"PHOENIXLTD25JUN1600CE","last_price":69.8,"volume":456400,"average_price":76.87,"oi":170450.0,"net_change":5.35,"total_buy_quantity":51100.0,"total_sell_quantity":95200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.6,"last_trade_time":"1749549589069","oi_day_high":222250.0,"oi_day_low":160650.0},"NSE_FO:NCC25JUN237.5CE":{"ohlc":{"open":9.2,"high":9.65,"low":7.95,"close":8.0},"depth":{"buy":[{"quantity":5325,"price":7.95,"orders":3},{"quantity":3550,"price":7.9,"orders":2},{"quantity":3550,"price":7.85,"orders":2},{"quantity":1775,"price":7.8,"orders":1},{"quantity":3550,"price":7.75,"orders":2}],"sell":[{"quantity":3550,"price":8.1,"orders":2},{"quantity":1775,"price":8.15,"orders":1},{"quantity":1775,"price":8.2,"orders":1},{"quantity":1775,"price":8.25,"orders":1},{"quantity":1775,"price":8.3,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|116237","symbol":"NCC25JUN237.5CE","last_price":8.0,"volume":156200,"average_price":8.73,"oi":136675.0,"net_change":-1.05,"total_buy_quantity":220100.0,"total_sell_quantity":250275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1749549518850","oi_day_high":156200.0,"oi_day_low":122475.0},"NSE_FO:HAVELLS25JUN1560CE":{"ohlc":{"open":24.95,"high":44.85,"low":18.75,"close":36.95},"depth":{"buy":[{"quantity":500,"price":36.65,"orders":1},{"quantity":500,"price":36.6,"orders":1},{"quantity":500,"price":36.55,"orders":1},{"quantity":1500,"price":36.5,"orders":3},{"quantity":500,"price":36.25,"orders":1}],"sell":[{"quantity":500,"price":37.15,"orders":1},{"quantity":1000,"price":37.2,"orders":2},{"quantity":500,"price":37.25,"orders":1},{"quantity":1000,"price":37.3,"orders":2},{"quantity":500,"price":37.35,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|92607","symbol":"HAVELLS25JUN1560CE","last_price":36.95,"volume":1038500,"average_price":34.4,"oi":203500.0,"net_change":13.0,"total_buy_quantity":191500.0,"total_sell_quantity":65000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.15,"last_trade_time":"1749549586011","oi_day_high":339000.0,"oi_day_low":203500.0},"NSE_FO:SYNGENE25JUN650CE":{"ohlc":{"open":20.25,"high":26.45,"low":18.7,"close":19.2},"depth":{"buy":[{"quantity":1000,"price":19.3,"orders":1},{"quantity":2000,"price":19.05,"orders":1},{"quantity":1000,"price":18.65,"orders":1},{"quantity":1000,"price":18.6,"orders":1},{"quantity":3000,"price":18.55,"orders":2}],"sell":[{"quantity":1000,"price":19.45,"orders":1},{"quantity":1000,"price":19.5,"orders":1},{"quantity":1000,"price":19.55,"orders":1},{"quantity":2000,"price":19.6,"orders":2},{"quantity":1000,"price":19.85,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|128479","symbol":"SYNGENE25JUN650CE","last_price":19.2,"volume":568000,"average_price":22.12,"oi":484000.0,"net_change":-0.3,"total_buy_quantity":138000.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.75,"last_trade_time":"1749549442438","oi_day_high":597000.0,"oi_day_low":483000.0},"NSE_FO:TIINDIA25JUN3050PE":{"ohlc":{"open":75.0,"high":82.3,"low":59.25,"close":60.75},"depth":{"buy":[{"quantity":150,"price":60.8,"orders":1},{"quantity":150,"price":60.75,"orders":1},{"quantity":150,"price":60.65,"orders":1},{"quantity":300,"price":60.05,"orders":1},{"quantity":300,"price":58.55,"orders":1}],"sell":[{"quantity":150,"price":62.0,"orders":1},{"quantity":450,"price":62.95,"orders":2},{"quantity":150,"price":63.15,"orders":1},{"quantity":300,"price":65.05,"orders":2},{"quantity":150,"price":65.5,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|131721","symbol":"TIINDIA25JUN3050PE","last_price":60.75,"volume":18450,"average_price":67.14,"oi":22200.0,"net_change":-21.3,"total_buy_quantity":20850.0,"total_sell_quantity":29700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":189.35,"last_trade_time":"1749549380488","oi_day_high":22800.0,"oi_day_low":17550.0},"NSE_FO:TCS25JUN3500PE":{"ohlc":{"open":90.95,"high":93.0,"low":56.85,"close":71.35},"depth":{"buy":[{"quantity":350,"price":70.6,"orders":2},{"quantity":700,"price":70.5,"orders":4},{"quantity":350,"price":70.35,"orders":2},{"quantity":700,"price":70.25,"orders":3},{"quantity":175,"price":70.2,"orders":1}],"sell":[{"quantity":175,"price":71.35,"orders":1},{"quantity":525,"price":71.4,"orders":3},{"quantity":175,"price":71.45,"orders":1},{"quantity":175,"price":71.6,"orders":1},{"quantity":175,"price":71.7,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|131037","symbol":"TCS25JUN3500PE","last_price":71.35,"volume":506625,"average_price":67.72,"oi":615825.0,"net_change":-23.5,"total_buy_quantity":30100.0,"total_sell_quantity":31325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":181.6,"last_trade_time":"1749549588260","oi_day_high":618450.0,"oi_day_low":608300.0},"NSE_FO:MUTHOOTFIN25JUN2060PE":{"ohlc":{"open":1.5,"high":1.5,"low":1.5,"close":1.5},"depth":{"buy":[{"quantity":275,"price":0.95,"orders":1},{"quantity":275,"price":0.9,"orders":1},{"quantity":825,"price":0.7,"orders":1},{"quantity":7700,"price":0.65,"orders":1},{"quantity":6600,"price":0.6,"orders":1}],"sell":[{"quantity":11275,"price":7.0,"orders":2},{"quantity":11000,"price":7.05,"orders":1},{"quantity":1100,"price":11.45,"orders":1},{"quantity":275,"price":11.65,"orders":1},{"quantity":1375,"price":14.85,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|115172","symbol":"MUTHOOTFIN25JUN2060PE","last_price":1.5,"volume":0,"average_price":0.0,"oi":49775.0,"net_change":-0.05,"total_buy_quantity":49225.0,"total_sell_quantity":30525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1749463118000","oi_day_high":53625.0,"oi_day_low":49775.0},"NSE_FO:DLF25JUN800PE":{"ohlc":{"open":2.4,"high":3.05,"low":2.4,"close":2.75},"depth":{"buy":[{"quantity":3300,"price":2.7,"orders":2},{"quantity":6600,"price":2.65,"orders":4},{"quantity":50325,"price":2.6,"orders":11},{"quantity":10725,"price":2.55,"orders":7},{"quantity":24750,"price":2.5,"orders":10}],"sell":[{"quantity":2475,"price":2.75,"orders":3},{"quantity":6600,"price":2.8,"orders":5},{"quantity":6600,"price":2.85,"orders":4},{"quantity":12375,"price":2.9,"orders":7},{"quantity":42075,"price":2.95,"orders":9}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|86622","symbol":"DLF25JUN800PE","last_price":2.75,"volume":775500,"average_price":2.76,"oi":1555125.0,"net_change":0.1,"total_buy_quantity":427350.0,"total_sell_quantity":383625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1749549550469","oi_day_high":1665675.0,"oi_day_low":1551825.0},"NSE_FO:ADANIENSOL25JUN880PE":{"ohlc":{"open":17.5,"high":20.65,"low":12.5,"close":12.9},"depth":{"buy":[{"quantity":625,"price":12.7,"orders":1},{"quantity":1875,"price":12.65,"orders":3},{"quantity":625,"price":12.6,"orders":1},{"quantity":1875,"price":12.45,"orders":2},{"quantity":625,"price":12.3,"orders":1}],"sell":[{"quantity":1250,"price":12.9,"orders":2},{"quantity":625,"price":12.95,"orders":1},{"quantity":1875,"price":13.0,"orders":3},{"quantity":625,"price":13.05,"orders":1},{"quantity":625,"price":13.1,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|66304","symbol":"ADANIENSOL25JUN880PE","last_price":12.9,"volume":628750,"average_price":15.22,"oi":333750.0,"net_change":-5.65,"total_buy_quantity":231875.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.25,"last_trade_time":"1749549564404","oi_day_high":333750.0,"oi_day_low":256250.0},"NSE_FO:SAIL25JUN130PE":{"ohlc":{"open":1.6,"high":1.9,"low":1.45,"close":1.85},"depth":{"buy":[{"quantity":20000,"price":1.8,"orders":2},{"quantity":52000,"price":1.75,"orders":9},{"quantity":44000,"price":1.7,"orders":6},{"quantity":40000,"price":1.65,"orders":5},{"quantity":48000,"price":1.6,"orders":11}],"sell":[{"quantity":44000,"price":1.85,"orders":5},{"quantity":132000,"price":1.9,"orders":12},{"quantity":92000,"price":1.95,"orders":13},{"quantity":224000,"price":2.0,"orders":15},{"quantity":64000,"price":2.05,"orders":8}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|135254","symbol":"SAIL25JUN130PE","last_price":1.85,"volume":2676000,"average_price":1.72,"oi":4528000.0,"net_change":0.15,"total_buy_quantity":1144000.0,"total_sell_quantity":1632000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1749549559044","oi_day_high":4820000.0,"oi_day_low":4508000.0},"NSE_FO:CDSL25JUN1520PE":{"ohlc":{"open":3.3,"high":3.3,"low":2.25,"close":2.7},"depth":{"buy":[{"quantity":1050,"price":2.15,"orders":3},{"quantity":1400,"price":2.1,"orders":1},{"quantity":10500,"price":2.0,"orders":1},{"quantity":1050,"price":1.5,"orders":1},{"quantity":7000,"price":1.2,"orders":1}],"sell":[{"quantity":350,"price":3.0,"orders":1},{"quantity":350,"price":3.2,"orders":1},{"quantity":350,"price":3.25,"orders":1},{"quantity":700,"price":3.35,"orders":1},{"quantity":700,"price":3.45,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|79658","symbol":"CDSL25JUN1520PE","last_price":2.7,"volume":22050,"average_price":2.61,"oi":228550.0,"net_change":-0.3,"total_buy_quantity":103600.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1749549575504","oi_day_high":235900.0,"oi_day_low":228550.0},"NSE_FO:INDUSTOWER25JUN390CE":{"ohlc":{"open":14.15,"high":14.4,"low":11.55,"close":12.2},"depth":{"buy":[{"quantity":6800,"price":12.15,"orders":4},{"quantity":6800,"price":12.1,"orders":4},{"quantity":11900,"price":12.05,"orders":6},{"quantity":8500,"price":12.0,"orders":3},{"quantity":3400,"price":11.95,"orders":2}],"sell":[{"quantity":1700,"price":12.3,"orders":1},{"quantity":3400,"price":12.35,"orders":2},{"quantity":5100,"price":12.4,"orders":3},{"quantity":1700,"price":12.45,"orders":1},{"quantity":1700,"price":12.5,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|105391","symbol":"INDUSTOWER25JUN390CE","last_price":12.2,"volume":1543600,"average_price":12.81,"oi":1487500.0,"net_change":-1.9,"total_buy_quantity":256700.0,"total_sell_quantity":423300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1749549590378","oi_day_high":1502800.0,"oi_day_low":1390600.0},"NSE_FO:RELIANCE25JUN1420PE":{"ohlc":{"open":10.3,"high":13.35,"low":9.5,"close":13.15},"depth":{"buy":[{"quantity":1000,"price":13.1,"orders":1},{"quantity":3000,"price":13.05,"orders":4},{"quantity":8000,"price":13.0,"orders":11},{"quantity":5500,"price":12.95,"orders":8},{"quantity":4000,"price":12.9,"orders":4}],"sell":[{"quantity":2500,"price":13.2,"orders":5},{"quantity":4500,"price":13.25,"orders":7},{"quantity":5000,"price":13.3,"orders":6},{"quantity":4500,"price":13.35,"orders":5},{"quantity":3000,"price":13.4,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|134976","symbol":"RELIANCE25JUN1420PE","last_price":13.15,"volume":2372000,"average_price":11.21,"oi":2163000.0,"net_change":1.85,"total_buy_quantity":264000.0,"total_sell_quantity":177000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1749549589813","oi_day_high":2339000.0,"oi_day_low":2163000.0},"NSE_FO:CGPOWER25JUN700PE":{"ohlc":{"open":20.8,"high":24.15,"low":17.9,"close":22.35},"depth":{"buy":[{"quantity":725,"price":22.45,"orders":1},{"quantity":725,"price":22.4,"orders":1},{"quantity":3625,"price":22.25,"orders":2},{"quantity":2175,"price":22.15,"orders":1},{"quantity":725,"price":22.1,"orders":1}],"sell":[{"quantity":725,"price":22.7,"orders":1},{"quantity":725,"price":22.75,"orders":1},{"quantity":725,"price":22.8,"orders":1},{"quantity":725,"price":22.9,"orders":1},{"quantity":2175,"price":22.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|80308","symbol":"CGPOWER25JUN700PE","last_price":22.35,"volume":129775,"average_price":21.14,"oi":259550.0,"net_change":1.4,"total_buy_quantity":63075.0,"total_sell_quantity":94975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.9,"last_trade_time":"1749549494001","oi_day_high":259550.0,"oi_day_low":239975.0},"NSE_FO:COALINDIA25JUN400PE":{"ohlc":{"open":5.9,"high":6.8,"low":5.2,"close":6.75},"depth":{"buy":[{"quantity":2100,"price":6.75,"orders":2},{"quantity":12600,"price":6.7,"orders":9},{"quantity":11550,"price":6.65,"orders":7},{"quantity":13650,"price":6.6,"orders":6},{"quantity":16800,"price":6.55,"orders":8}],"sell":[{"quantity":3150,"price":6.8,"orders":2},{"quantity":13650,"price":6.85,"orders":12},{"quantity":14700,"price":6.9,"orders":6},{"quantity":21000,"price":6.95,"orders":5},{"quantity":11550,"price":7.0,"orders":5}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|81983","symbol":"COALINDIA25JUN400PE","last_price":6.75,"volume":2630250,"average_price":6.03,"oi":2940000.0,"net_change":0.4,"total_buy_quantity":411600.0,"total_sell_quantity":319200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1749549574384","oi_day_high":3003000.0,"oi_day_low":2906400.0},"NSE_FO:BSOFT25JUN420CE":{"ohlc":{"open":10.8,"high":21.3,"low":10.0,"close":16.6},"depth":{"buy":[{"quantity":2000,"price":16.6,"orders":2},{"quantity":2000,"price":16.55,"orders":2},{"quantity":2000,"price":16.5,"orders":2},{"quantity":1000,"price":16.45,"orders":1},{"quantity":5000,"price":16.4,"orders":5}],"sell":[{"quantity":1000,"price":16.75,"orders":1},{"quantity":2000,"price":16.8,"orders":2},{"quantity":2000,"price":16.85,"orders":2},{"quantity":2000,"price":16.9,"orders":2},{"quantity":1000,"price":16.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|78305","symbol":"BSOFT25JUN420CE","last_price":16.6,"volume":6013000,"average_price":17.0,"oi":1150000.0,"net_change":5.65,"total_buy_quantity":245000.0,"total_sell_quantity":288000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1749549589642","oi_day_high":1430000.0,"oi_day_low":1118000.0},"NSE_FO:TITAGARH25JUN920CE":{"ohlc":{"open":53.95,"high":53.95,"low":25.0,"close":27.7},"depth":{"buy":[{"quantity":625,"price":23.05,"orders":1},{"quantity":625,"price":22.1,"orders":1},{"quantity":625,"price":22.0,"orders":1},{"quantity":1250,"price":21.05,"orders":1},{"quantity":1250,"price":21.0,"orders":1}],"sell":[{"quantity":625,"price":47.0,"orders":1},{"quantity":1875,"price":51.5,"orders":1},{"quantity":1875,"price":52.0,"orders":1},{"quantity":625,"price":55.0,"orders":1},{"quantity":625,"price":58.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|144121","symbol":"TITAGARH25JUN920CE","last_price":27.7,"volume":15000,"average_price":34.68,"oi":285625.0,"net_change":-23.55,"total_buy_quantity":32500.0,"total_sell_quantity":23125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.95,"last_trade_time":"1749548307038","oi_day_high":298750.0,"oi_day_low":285625.0},"NSE_FO:BANDHANBNK25JUN170PE":{"ohlc":{"open":1.0,"high":1.25,"low":0.85,"close":1.05},"depth":{"buy":[{"quantity":30800,"price":1.05,"orders":5},{"quantity":56000,"price":1.0,"orders":8},{"quantity":56000,"price":0.95,"orders":10},{"quantity":50400,"price":0.9,"orders":8},{"quantity":84000,"price":0.85,"orders":12}],"sell":[{"quantity":25200,"price":1.1,"orders":5},{"quantity":50400,"price":1.15,"orders":11},{"quantity":44800,"price":1.2,"orders":7},{"quantity":50400,"price":1.25,"orders":10},{"quantity":58800,"price":1.3,"orders":6}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|73593","symbol":"BANDHANBNK25JUN170PE","last_price":1.05,"volume":2125200,"average_price":1.04,"oi":2164400.0,"net_change":0.0,"total_buy_quantity":1834000.0,"total_sell_quantity":898800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1749549561851","oi_day_high":2416400.0,"oi_day_low":2158800.0},"NSE_FO:HINDZINC25JUN460CE":{"ohlc":{"open":83.1,"high":84.1,"low":72.0,"close":72.0},"depth":{"buy":[{"quantity":1225,"price":71.55,"orders":1},{"quantity":1225,"price":71.45,"orders":1},{"quantity":1225,"price":71.4,"orders":1},{"quantity":6125,"price":70.05,"orders":1},{"quantity":1225,"price":70.0,"orders":1}],"sell":[{"quantity":1225,"price":72.3,"orders":1},{"quantity":1225,"price":72.35,"orders":1},{"quantity":1225,"price":72.4,"orders":1},{"quantity":1225,"price":72.5,"orders":1},{"quantity":4900,"price":72.75,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|99188","symbol":"HINDZINC25JUN460CE","last_price":72.0,"volume":15925,"average_price":79.59,"oi":297675.0,"net_change":7.2,"total_buy_quantity":115150.0,"total_sell_quantity":121275.0,"lower_circuit_limit":28.25,"upper_circuit_limit":101.35,"last_trade_time":"1749549243525","oi_day_high":297675.0,"oi_day_low":291550.0},"NSE_FO:SRF25JUN2900CE":{"ohlc":{"open":252.0,"high":278.0,"low":212.35,"close":212.35},"depth":{"buy":[{"quantity":375,"price":208.2,"orders":1},{"quantity":4125,"price":208.15,"orders":2},{"quantity":375,"price":208.1,"orders":1},{"quantity":750,"price":208.05,"orders":1},{"quantity":375,"price":205.0,"orders":1}],"sell":[{"quantity":375,"price":215.5,"orders":1},{"quantity":375,"price":215.55,"orders":1},{"quantity":750,"price":215.65,"orders":2},{"quantity":375,"price":215.75,"orders":1},{"quantity":375,"price":215.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|139785","symbol":"SRF25JUN2900CE","last_price":212.35,"volume":8625,"average_price":242.16,"oi":121875.0,"net_change":-35.8,"total_buy_quantity":34875.0,"total_sell_quantity":33000.0,"lower_circuit_limit":99.05,"upper_circuit_limit":397.25,"last_trade_time":"1749549460404","oi_day_high":123750.0,"oi_day_low":121875.0},"NSE_FO:IOC25JUN144PE":{"ohlc":{"open":3.15,"high":3.85,"low":3.15,"close":3.8},"depth":{"buy":[{"quantity":34125,"price":3.7,"orders":7},{"quantity":39000,"price":3.65,"orders":6},{"quantity":24375,"price":3.6,"orders":4},{"quantity":39000,"price":3.55,"orders":5},{"quantity":24375,"price":3.5,"orders":5}],"sell":[{"quantity":24375,"price":3.8,"orders":5},{"quantity":34125,"price":3.85,"orders":6},{"quantity":19500,"price":3.9,"orders":4},{"quantity":68250,"price":3.95,"orders":12},{"quantity":14625,"price":4.0,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|107428","symbol":"IOC25JUN144PE","last_price":3.8,"volume":1326000,"average_price":3.51,"oi":1277250.0,"net_change":0.7,"total_buy_quantity":609375.0,"total_sell_quantity":736125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1749549435887","oi_day_high":1350375.0,"oi_day_low":1277250.0},"NSE_FO:TATACOMM25JUN1680CE":{"ohlc":{"open":65.55,"high":67.0,"low":54.6,"close":55.3},"depth":{"buy":[{"quantity":250,"price":52.7,"orders":1},{"quantity":250,"price":52.55,"orders":1},{"quantity":250,"price":52.5,"orders":1},{"quantity":250,"price":52.3,"orders":1},{"quantity":500,"price":52.25,"orders":1}],"sell":[{"quantity":250,"price":53.85,"orders":1},{"quantity":250,"price":53.9,"orders":1},{"quantity":500,"price":53.95,"orders":1},{"quantity":250,"price":54.0,"orders":1},{"quantity":250,"price":54.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|141927","symbol":"TATACOMM25JUN1680CE","last_price":55.3,"volume":19500,"average_price":61.21,"oi":45750.0,"net_change":-10.25,"total_buy_quantity":21000.0,"total_sell_quantity":33750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.25,"last_trade_time":"1749549315536","oi_day_high":47750.0,"oi_day_low":43000.0},"NSE_FO:NYKAA25JUN205PE":{"ohlc":{"open":6.95,"high":9.2,"low":6.45,"close":8.65},"depth":{"buy":[{"quantity":2950,"price":8.6,"orders":1},{"quantity":11800,"price":8.55,"orders":3},{"quantity":5900,"price":8.5,"orders":2},{"quantity":8850,"price":8.45,"orders":2},{"quantity":5900,"price":8.4,"orders":2}],"sell":[{"quantity":2950,"price":8.75,"orders":1},{"quantity":5900,"price":8.8,"orders":2},{"quantity":8850,"price":8.85,"orders":2},{"quantity":5900,"price":8.9,"orders":2},{"quantity":8850,"price":8.95,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|124892","symbol":"NYKAA25JUN205PE","last_price":8.65,"volume":200600,"average_price":8.07,"oi":265500.0,"net_change":2.05,"total_buy_quantity":315650.0,"total_sell_quantity":463150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1749549598669","oi_day_high":274350.0,"oi_day_low":250750.0},"NSE_FO:GODREJPROP25JUN2250PE":{"ohlc":{"open":8.3,"high":10.75,"low":8.3,"close":10.45},"depth":{"buy":[{"quantity":225,"price":10.3,"orders":1},{"quantity":225,"price":10.25,"orders":1},{"quantity":675,"price":10.2,"orders":3},{"quantity":675,"price":10.15,"orders":2},{"quantity":225,"price":10.1,"orders":1}],"sell":[{"quantity":225,"price":10.45,"orders":1},{"quantity":225,"price":10.55,"orders":1},{"quantity":450,"price":10.6,"orders":2},{"quantity":1800,"price":10.65,"orders":4},{"quantity":450,"price":10.75,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|92641","symbol":"GODREJPROP25JUN2250PE","last_price":10.45,"volume":101025,"average_price":9.23,"oi":201150.0,"net_change":-1.0,"total_buy_quantity":69525.0,"total_sell_quantity":47925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.5,"last_trade_time":"1749549594787","oi_day_high":209925.0,"oi_day_low":201150.0},"NSE_FO:INDUSINDBK25JUN820PE":{"ohlc":{"open":12.55,"high":13.4,"low":7.65,"close":9.8},"depth":{"buy":[{"quantity":1000,"price":9.7,"orders":2},{"quantity":1000,"price":9.65,"orders":2},{"quantity":2000,"price":9.6,"orders":4},{"quantity":2500,"price":9.55,"orders":4},{"quantity":2000,"price":9.5,"orders":4}],"sell":[{"quantity":1500,"price":9.8,"orders":3},{"quantity":4000,"price":9.85,"orders":7},{"quantity":5500,"price":9.9,"orders":7},{"quantity":6000,"price":9.95,"orders":7},{"quantity":3500,"price":10.0,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|105019","symbol":"INDUSINDBK25JUN820PE","last_price":9.8,"volume":1876000,"average_price":9.66,"oi":1836500.0,"net_change":-3.25,"total_buy_quantity":549500.0,"total_sell_quantity":170000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.15,"last_trade_time":"1749549599425","oi_day_high":1968500.0,"oi_day_low":1794000.0},"NSE_FO:GLENMARK25JUN1400CE":{"ohlc":{"open":235.0,"high":235.0,"low":217.0,"close":217.0},"depth":{"buy":[{"quantity":325,"price":217.75,"orders":1},{"quantity":325,"price":217.65,"orders":1},{"quantity":325,"price":217.55,"orders":1},{"quantity":1300,"price":212.85,"orders":1},{"quantity":3250,"price":212.1,"orders":1}],"sell":[{"quantity":325,"price":223.95,"orders":1},{"quantity":325,"price":224.15,"orders":1},{"quantity":325,"price":224.25,"orders":1},{"quantity":1300,"price":227.15,"orders":1},{"quantity":3250,"price":227.4,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|89827","symbol":"GLENMARK25JUN1400CE","last_price":217.0,"volume":1950,"average_price":232.0,"oi":72475.0,"net_change":12.2,"total_buy_quantity":23400.0,"total_sell_quantity":25025.0,"lower_circuit_limit":114.05,"upper_circuit_limit":295.55,"last_trade_time":"1749548326644","oi_day_high":73775.0,"oi_day_low":72475.0},"NSE_FO:BANKBARODA25JUN234.15CE":{"ohlc":{"open":14.65,"high":15.0,"low":14.6,"close":15.0},"depth":{"buy":[{"quantity":2925,"price":14.25,"orders":1},{"quantity":2925,"price":14.2,"orders":1},{"quantity":2925,"price":14.15,"orders":1},{"quantity":17550,"price":13.65,"orders":2},{"quantity":29250,"price":13.5,"orders":1}],"sell":[{"quantity":2925,"price":14.5,"orders":1},{"quantity":11700,"price":15.4,"orders":1},{"quantity":29250,"price":15.8,"orders":1},{"quantity":14625,"price":16.45,"orders":1},{"quantity":87750,"price":17.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|72700","symbol":"BANKBARODA25JUN234.15CE","last_price":15.0,"volume":14625,"average_price":14.81,"oi":403650.0,"net_change":-1.95,"total_buy_quantity":248625.0,"total_sell_quantity":327600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1749547819615","oi_day_high":409500.0,"oi_day_low":403650.0},"NSE_FO:WIPRO25JUN250CE":{"ohlc":{"open":7.25,"high":9.2,"low":6.75,"close":7.9},"depth":{"buy":[{"quantity":6000,"price":7.85,"orders":2},{"quantity":18000,"price":7.8,"orders":5},{"quantity":21000,"price":7.75,"orders":5},{"quantity":24000,"price":7.7,"orders":5},{"quantity":18000,"price":7.65,"orders":5}],"sell":[{"quantity":6000,"price":7.9,"orders":2},{"quantity":30000,"price":7.95,"orders":9},{"quantity":39000,"price":8.0,"orders":10},{"quantity":15000,"price":8.05,"orders":3},{"quantity":63000,"price":8.1,"orders":7}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|146223","symbol":"WIPRO25JUN250CE","last_price":7.9,"volume":12678000,"average_price":8.15,"oi":5202000.0,"net_change":1.2,"total_buy_quantity":591000.0,"total_sell_quantity":1320000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1749549599993","oi_day_high":7518000.0,"oi_day_low":5193000.0},"NSE_FO:PEL25JUN1100CE":{"ohlc":{"open":80.0,"high":80.0,"low":72.8,"close":72.85},"depth":{"buy":[{"quantity":750,"price":70.85,"orders":1},{"quantity":750,"price":70.75,"orders":1},{"quantity":750,"price":70.7,"orders":1},{"quantity":750,"price":70.65,"orders":1},{"quantity":750,"price":70.25,"orders":1}],"sell":[{"quantity":750,"price":72.3,"orders":1},{"quantity":1500,"price":73.4,"orders":2},{"quantity":750,"price":73.8,"orders":1},{"quantity":750,"price":74.9,"orders":1},{"quantity":1500,"price":74.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|120247","symbol":"PEL25JUN1100CE","last_price":72.85,"volume":28500,"average_price":74.72,"oi":123000.0,"net_change":-12.1,"total_buy_quantity":90750.0,"total_sell_quantity":76500.0,"lower_circuit_limit":15.45,"upper_circuit_limit":154.45,"last_trade_time":"1749549502451","oi_day_high":125250.0,"oi_day_low":121500.0},"NSE_FO:MCX25JUN6600PE":{"ohlc":{"open":12.0,"high":14.95,"low":9.75,"close":11.55},"depth":{"buy":[{"quantity":100,"price":11.35,"orders":1},{"quantity":100,"price":11.3,"orders":1},{"quantity":100,"price":11.25,"orders":1},{"quantity":100,"price":11.2,"orders":1},{"quantity":200,"price":11.05,"orders":2}],"sell":[{"quantity":400,"price":11.65,"orders":3},{"quantity":400,"price":11.7,"orders":2},{"quantity":1700,"price":11.75,"orders":4},{"quantity":1500,"price":11.8,"orders":3},{"quantity":100,"price":11.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|118874","symbol":"MCX25JUN6600PE","last_price":11.55,"volume":37300,"average_price":12.09,"oi":78400.0,"net_change":-0.5,"total_buy_quantity":44800.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1749549572785","oi_day_high":86300.0,"oi_day_low":78400.0},"NSE_FO:LT25JUN3660PE":{"ohlc":{"open":43.65,"high":53.55,"low":37.35,"close":49.6},"depth":{"buy":[{"quantity":150,"price":48.5,"orders":1},{"quantity":150,"price":48.3,"orders":1},{"quantity":300,"price":48.25,"orders":2},{"quantity":150,"price":47.9,"orders":1},{"quantity":150,"price":47.85,"orders":1}],"sell":[{"quantity":150,"price":49.5,"orders":1},{"quantity":150,"price":49.55,"orders":1},{"quantity":150,"price":49.6,"orders":1},{"quantity":150,"price":49.9,"orders":1},{"quantity":150,"price":49.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|110443","symbol":"LT25JUN3660PE","last_price":49.6,"volume":147150,"average_price":47.7,"oi":146850.0,"net_change":1.35,"total_buy_quantity":49800.0,"total_sell_quantity":32400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.85,"last_trade_time":"1749549593026","oi_day_high":150150.0,"oi_day_low":123450.0},"NSE_FO:HDFCLIFE25JUN780CE":{"ohlc":{"open":8.35,"high":9.0,"low":5.2,"close":7.65},"depth":{"buy":[{"quantity":4400,"price":7.5,"orders":3},{"quantity":6600,"price":7.45,"orders":3},{"quantity":3300,"price":7.4,"orders":1},{"quantity":4400,"price":7.35,"orders":2},{"quantity":1100,"price":7.3,"orders":1}],"sell":[{"quantity":4400,"price":7.6,"orders":3},{"quantity":6600,"price":7.65,"orders":5},{"quantity":23100,"price":7.7,"orders":10},{"quantity":8800,"price":7.75,"orders":5},{"quantity":22000,"price":7.8,"orders":5}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|95261","symbol":"HDFCLIFE25JUN780CE","last_price":7.65,"volume":2917200,"average_price":7.06,"oi":2717000.0,"net_change":-0.7,"total_buy_quantity":310200.0,"total_sell_quantity":881100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1749549571080","oi_day_high":2878700.0,"oi_day_low":2533300.0},"NSE_FO:SHREECEM25JUN30000PE":{"ohlc":{"open":750.0,"high":750.0,"low":510.0,"close":588.55},"depth":{"buy":[{"quantity":75,"price":550.0,"orders":2},{"quantity":25,"price":549.95,"orders":1},{"quantity":25,"price":549.05,"orders":1},{"quantity":500,"price":537.5,"orders":1},{"quantity":25,"price":510.0,"orders":1}],"sell":[{"quantity":25,"price":670.25,"orders":1},{"quantity":25,"price":670.3,"orders":1},{"quantity":25,"price":670.4,"orders":1},{"quantity":25,"price":673.25,"orders":1},{"quantity":475,"price":687.05,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|136873","symbol":"SHREECEM25JUN30000PE","last_price":588.55,"volume":2300,"average_price":557.89,"oi":3250.0,"net_change":-261.45,"total_buy_quantity":1500.0,"total_sell_quantity":2725.0,"lower_circuit_limit":195.65,"upper_circuit_limit":1504.35,"last_trade_time":"1749547887308","oi_day_high":3300.0,"oi_day_low":2250.0},"NSE_FO:LODHA25JUN1460CE":{"ohlc":{"open":68.9,"high":73.4,"low":51.45,"close":54.0},"depth":{"buy":[{"quantity":450,"price":54.35,"orders":1},{"quantity":450,"price":54.3,"orders":1},{"quantity":450,"price":54.25,"orders":1},{"quantity":900,"price":53.95,"orders":1},{"quantity":450,"price":53.9,"orders":1}],"sell":[{"quantity":450,"price":54.95,"orders":1},{"quantity":900,"price":55.0,"orders":1},{"quantity":450,"price":55.15,"orders":1},{"quantity":450,"price":55.2,"orders":1},{"quantity":1350,"price":55.95,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|109950","symbol":"LODHA25JUN1460CE","last_price":54.0,"volume":76950,"average_price":58.89,"oi":139500.0,"net_change":-28.5,"total_buy_quantity":50850.0,"total_sell_quantity":58050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.15,"last_trade_time":"1749549518101","oi_day_high":139500.0,"oi_day_low":124650.0},"NSE_FO:ASTRAL25JUN1500PE":{"ohlc":{"open":20.8,"high":28.15,"low":20.8,"close":24.35},"depth":{"buy":[{"quantity":367,"price":24.3,"orders":1},{"quantity":367,"price":24.25,"orders":1},{"quantity":367,"price":24.2,"orders":1},{"quantity":367,"price":24.15,"orders":1},{"quantity":367,"price":24.1,"orders":1}],"sell":[{"quantity":367,"price":24.7,"orders":1},{"quantity":367,"price":24.75,"orders":1},{"quantity":367,"price":25.1,"orders":1},{"quantity":734,"price":25.15,"orders":1},{"quantity":367,"price":25.4,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|66017","symbol":"ASTRAL25JUN1500PE","last_price":24.35,"volume":169187,"average_price":24.36,"oi":382781.0,"net_change":3.55,"total_buy_quantity":89548.0,"total_sell_quantity":78905.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.45,"last_trade_time":"1749549474393","oi_day_high":382781.0,"oi_day_low":346448.0},"NSE_FO:PERSISTENT25JUN5700PE":{"ohlc":{"open":95.95,"high":97.3,"low":50.25,"close":62.05},"depth":{"buy":[{"quantity":200,"price":61.6,"orders":2},{"quantity":100,"price":61.35,"orders":1},{"quantity":100,"price":61.3,"orders":1},{"quantity":300,"price":61.25,"orders":2},{"quantity":100,"price":60.45,"orders":1}],"sell":[{"quantity":100,"price":62.0,"orders":1},{"quantity":100,"price":62.5,"orders":1},{"quantity":200,"price":62.7,"orders":2},{"quantity":100,"price":62.9,"orders":1},{"quantity":100,"price":62.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|120471","symbol":"PERSISTENT25JUN5700PE","last_price":62.05,"volume":334600,"average_price":62.68,"oi":124500.0,"net_change":-48.55,"total_buy_quantity":12400.0,"total_sell_quantity":16700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":274.35,"last_trade_time":"1749549580246","oi_day_high":130700.0,"oi_day_low":95500.0},"NSE_FO:ADANIGREEN25JUN1020PE":{"ohlc":{"open":22.0,"high":25.5,"low":13.7,"close":15.8},"depth":{"buy":[{"quantity":750,"price":15.6,"orders":1},{"quantity":1125,"price":15.45,"orders":3},{"quantity":1875,"price":15.4,"orders":4},{"quantity":750,"price":15.35,"orders":2},{"quantity":375,"price":15.3,"orders":1}],"sell":[{"quantity":375,"price":15.8,"orders":1},{"quantity":375,"price":15.85,"orders":1},{"quantity":750,"price":15.9,"orders":2},{"quantity":750,"price":15.95,"orders":2},{"quantity":375,"price":16.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|59756","symbol":"ADANIGREEN25JUN1020PE","last_price":15.8,"volume":1120125,"average_price":17.99,"oi":796125.0,"net_change":-10.55,"total_buy_quantity":211125.0,"total_sell_quantity":88875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.7,"last_trade_time":"1749549598804","oi_day_high":865500.0,"oi_day_low":784500.0},"NSE_FO:TRENT25JUN5700CE":{"ohlc":{"open":310.0,"high":310.0,"low":222.75,"close":224.5},"depth":{"buy":[{"quantity":200,"price":224.7,"orders":2},{"quantity":100,"price":224.65,"orders":1},{"quantity":200,"price":223.55,"orders":2},{"quantity":100,"price":223.5,"orders":1},{"quantity":100,"price":223.1,"orders":1}],"sell":[{"quantity":200,"price":228.85,"orders":2},{"quantity":100,"price":228.9,"orders":1},{"quantity":100,"price":228.95,"orders":1},{"quantity":200,"price":229.0,"orders":2},{"quantity":100,"price":229.5,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|133134","symbol":"TRENT25JUN5700CE","last_price":224.5,"volume":110200,"average_price":251.81,"oi":221500.0,"net_change":-68.75,"total_buy_quantity":23700.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":594.45,"last_trade_time":"1749549566817","oi_day_high":226300.0,"oi_day_low":221300.0},"NSE_FO:BHEL25JUN265PE":{"ohlc":{"open":9.95,"high":10.45,"low":7.95,"close":9.55},"depth":{"buy":[{"quantity":7875,"price":9.4,"orders":3},{"quantity":5250,"price":9.35,"orders":2},{"quantity":5250,"price":9.3,"orders":2},{"quantity":7875,"price":9.25,"orders":2},{"quantity":5250,"price":9.2,"orders":2}],"sell":[{"quantity":13125,"price":9.55,"orders":4},{"quantity":7875,"price":9.6,"orders":3},{"quantity":5250,"price":9.65,"orders":2},{"quantity":2625,"price":9.7,"orders":1},{"quantity":7875,"price":9.75,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|75330","symbol":"BHEL25JUN265PE","last_price":9.55,"volume":1669500,"average_price":8.97,"oi":1036875.0,"net_change":-1.4,"total_buy_quantity":378000.0,"total_sell_quantity":317625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1749549512808","oi_day_high":1084125.0,"oi_day_low":929250.0},"NSE_FO:INDHOTEL25JUN760CE":{"ohlc":{"open":32.95,"high":37.0,"low":30.3,"close":30.65},"depth":{"buy":[{"quantity":2000,"price":30.5,"orders":2},{"quantity":2000,"price":30.45,"orders":1},{"quantity":1000,"price":30.4,"orders":1},{"quantity":1000,"price":30.35,"orders":1},{"quantity":1000,"price":30.3,"orders":1}],"sell":[{"quantity":1000,"price":30.9,"orders":1},{"quantity":1000,"price":30.95,"orders":1},{"quantity":1000,"price":31.1,"orders":1},{"quantity":3000,"price":31.15,"orders":2},{"quantity":1000,"price":31.2,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|103334","symbol":"INDHOTEL25JUN760CE","last_price":30.65,"volume":95000,"average_price":33.33,"oi":246000.0,"net_change":-2.3,"total_buy_quantity":106000.0,"total_sell_quantity":74000.0,"lower_circuit_limit":0.75,"upper_circuit_limit":65.15,"last_trade_time":"1749549470754","oi_day_high":264000.0,"oi_day_low":246000.0},"NSE_FO:SHRIRAMFIN25JUN650PE":{"ohlc":{"open":4.55,"high":6.5,"low":3.9,"close":4.35},"depth":{"buy":[{"quantity":3000,"price":4.3,"orders":4},{"quantity":3750,"price":4.25,"orders":3},{"quantity":10500,"price":4.2,"orders":6},{"quantity":9750,"price":4.15,"orders":4},{"quantity":9000,"price":4.1,"orders":4}],"sell":[{"quantity":4500,"price":4.45,"orders":4},{"quantity":7500,"price":4.5,"orders":4},{"quantity":6000,"price":4.55,"orders":6},{"quantity":8250,"price":4.6,"orders":6},{"quantity":16500,"price":4.65,"orders":8}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|126118","symbol":"SHRIRAMFIN25JUN650PE","last_price":4.35,"volume":304500,"average_price":4.67,"oi":480000.0,"net_change":-1.15,"total_buy_quantity":360000.0,"total_sell_quantity":242250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1749549582866","oi_day_high":495750.0,"oi_day_low":462000.0},"NSE_FO:DIXON25JUN14750PE":{"ohlc":{"open":345.0,"high":362.95,"low":270.0,"close":298.0},"depth":{"buy":[{"quantity":50,"price":297.0,"orders":1},{"quantity":50,"price":296.95,"orders":1},{"quantity":50,"price":296.9,"orders":1},{"quantity":50,"price":296.8,"orders":1},{"quantity":50,"price":296.4,"orders":1}],"sell":[{"quantity":50,"price":298.95,"orders":1},{"quantity":50,"price":299.0,"orders":1},{"quantity":50,"price":301.75,"orders":1},{"quantity":50,"price":301.8,"orders":1},{"quantity":150,"price":301.85,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|88136","symbol":"DIXON25JUN14750PE","last_price":298.0,"volume":61800,"average_price":313.03,"oi":92450.0,"net_change":-47.0,"total_buy_quantity":14200.0,"total_sell_quantity":7650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":855.65,"last_trade_time":"1749549598754","oi_day_high":92500.0,"oi_day_low":88200.0},"NSE_FO:GMRAIRPORT25JUN86CE":{"ohlc":{"open":2.35,"high":2.5,"low":1.8,"close":1.9},"depth":{"buy":[{"quantity":39375,"price":1.8,"orders":6},{"quantity":39375,"price":1.75,"orders":4},{"quantity":22500,"price":1.7,"orders":3},{"quantity":33750,"price":1.65,"orders":4},{"quantity":5625,"price":1.6,"orders":1}],"sell":[{"quantity":28125,"price":1.9,"orders":5},{"quantity":45000,"price":1.95,"orders":6},{"quantity":28125,"price":2.0,"orders":4},{"quantity":33750,"price":2.05,"orders":4},{"quantity":67500,"price":2.1,"orders":7}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|90284","symbol":"GMRAIRPORT25JUN86CE","last_price":1.9,"volume":2345625,"average_price":2.08,"oi":1861875.0,"net_change":-0.7,"total_buy_quantity":669375.0,"total_sell_quantity":1254375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1749549588017","oi_day_high":1867500.0,"oi_day_low":1411875.0},"NSE_FO:ADANIPORTS25JUN1440PE":{"ohlc":{"open":20.75,"high":21.35,"low":14.5,"close":18.4},"depth":{"buy":[{"quantity":400,"price":18.35,"orders":1},{"quantity":400,"price":18.3,"orders":1},{"quantity":400,"price":18.25,"orders":1},{"quantity":1200,"price":18.2,"orders":3},{"quantity":800,"price":18.15,"orders":2}],"sell":[{"quantity":800,"price":18.6,"orders":2},{"quantity":800,"price":18.65,"orders":2},{"quantity":800,"price":18.7,"orders":2},{"quantity":3200,"price":18.75,"orders":5},{"quantity":800,"price":18.8,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|66937","symbol":"ADANIPORTS25JUN1440PE","last_price":18.4,"volume":898400,"average_price":17.28,"oi":464800.0,"net_change":-4.1,"total_buy_quantity":595600.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.05,"last_trade_time":"1749549570395","oi_day_high":467600.0,"oi_day_low":365200.0},"NSE_FO:HUDCO25JUN240CE":{"ohlc":{"open":13.9,"high":14.5,"low":10.3,"close":10.45},"depth":{"buy":[{"quantity":7275,"price":10.3,"orders":3},{"quantity":7275,"price":10.25,"orders":2},{"quantity":7275,"price":10.2,"orders":3},{"quantity":7275,"price":10.15,"orders":2},{"quantity":2425,"price":10.1,"orders":1}],"sell":[{"quantity":2425,"price":10.4,"orders":1},{"quantity":12125,"price":10.45,"orders":5},{"quantity":7275,"price":10.5,"orders":3},{"quantity":9700,"price":10.55,"orders":3},{"quantity":2425,"price":10.6,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|99561","symbol":"HUDCO25JUN240CE","last_price":10.45,"volume":1350725,"average_price":11.53,"oi":2575350.0,"net_change":-3.2,"total_buy_quantity":288575.0,"total_sell_quantity":421950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1749549484268","oi_day_high":2582625.0,"oi_day_low":2369225.0},"NSE_FO:LICI25JUN940PE":{"ohlc":{"open":8.85,"high":14.0,"low":7.05,"close":13.3},"depth":{"buy":[{"quantity":1725,"price":13.0,"orders":3},{"quantity":575,"price":12.95,"orders":1},{"quantity":1150,"price":12.9,"orders":2},{"quantity":575,"price":12.8,"orders":1},{"quantity":1150,"price":12.75,"orders":2}],"sell":[{"quantity":1150,"price":13.35,"orders":2},{"quantity":575,"price":13.4,"orders":1},{"quantity":575,"price":13.45,"orders":1},{"quantity":575,"price":13.5,"orders":1},{"quantity":1150,"price":13.55,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|113683","symbol":"LICI25JUN940PE","last_price":13.3,"volume":391000,"average_price":11.32,"oi":577300.0,"net_change":4.1,"total_buy_quantity":168475.0,"total_sell_quantity":111550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1749549592593","oi_day_high":581325.0,"oi_day_low":552575.0},"NSE_FO:M&MFIN25JUN265PE":{"ohlc":{"open":1.5,"high":1.8,"low":1.3,"close":1.4},"depth":{"buy":[{"quantity":4112,"price":1.3,"orders":2},{"quantity":10280,"price":1.25,"orders":4},{"quantity":12336,"price":1.2,"orders":5},{"quantity":14392,"price":1.15,"orders":6},{"quantity":8224,"price":1.1,"orders":4}],"sell":[{"quantity":10280,"price":1.45,"orders":4},{"quantity":10280,"price":1.5,"orders":4},{"quantity":10280,"price":1.55,"orders":3},{"quantity":6168,"price":1.6,"orders":2},{"quantity":2056,"price":1.65,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|50240","symbol":"M&MFIN25JUN265PE","last_price":1.4,"volume":168592,"average_price":1.41,"oi":421480.0,"net_change":0.1,"total_buy_quantity":316624.0,"total_sell_quantity":339240.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1749549511183","oi_day_high":485216.0,"oi_day_low":413256.0},"NSE_FO:EXIDEIND25JUN390PE":{"ohlc":{"open":4.95,"high":7.0,"low":3.95,"close":4.5},"depth":{"buy":[{"quantity":7200,"price":4.5,"orders":3},{"quantity":16200,"price":4.45,"orders":7},{"quantity":9000,"price":4.4,"orders":4},{"quantity":10800,"price":4.35,"orders":4},{"quantity":7200,"price":4.3,"orders":3}],"sell":[{"quantity":10800,"price":4.65,"orders":6},{"quantity":12600,"price":4.7,"orders":6},{"quantity":14400,"price":4.75,"orders":6},{"quantity":7200,"price":4.8,"orders":3},{"quantity":5400,"price":4.85,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|88768","symbol":"EXIDEIND25JUN390PE","last_price":4.5,"volume":1893600,"average_price":5.31,"oi":1195200.0,"net_change":-1.35,"total_buy_quantity":439200.0,"total_sell_quantity":387000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1749549595184","oi_day_high":1279800.0,"oi_day_low":1069200.0},"NSE_FO:VOLTAS25JUN1260PE":{"ohlc":{"open":19.65,"high":27.8,"low":11.0,"close":11.15},"depth":{"buy":[{"quantity":300,"price":11.1,"orders":1},{"quantity":1500,"price":11.05,"orders":5},{"quantity":1500,"price":11.0,"orders":5},{"quantity":300,"price":10.95,"orders":1},{"quantity":600,"price":10.9,"orders":2}],"sell":[{"quantity":900,"price":11.25,"orders":3},{"quantity":600,"price":11.3,"orders":2},{"quantity":900,"price":11.35,"orders":3},{"quantity":300,"price":11.4,"orders":1},{"quantity":600,"price":11.45,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|135284","symbol":"VOLTAS25JUN1260PE","last_price":11.15,"volume":605700,"average_price":15.54,"oi":434400.0,"net_change":-10.55,"total_buy_quantity":260400.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.0,"last_trade_time":"1749549586685","oi_day_high":445200.0,"oi_day_low":428400.0},"NSE_FO:ALKEM25JUN5300CE":{"ohlc":{"open":15.0,"high":30.55,"low":15.0,"close":19.95},"depth":{"buy":[{"quantity":200,"price":20.15,"orders":2},{"quantity":100,"price":19.65,"orders":1},{"quantity":100,"price":19.6,"orders":1},{"quantity":200,"price":19.55,"orders":1},{"quantity":100,"price":19.25,"orders":1}],"sell":[{"quantity":200,"price":20.7,"orders":2},{"quantity":100,"price":20.75,"orders":1},{"quantity":100,"price":21.4,"orders":1},{"quantity":200,"price":21.45,"orders":1},{"quantity":100,"price":21.65,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|67345","symbol":"ALKEM25JUN5300CE","last_price":19.95,"volume":106400,"average_price":21.56,"oi":94600.0,"net_change":5.5,"total_buy_quantity":28100.0,"total_sell_quantity":16000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.6,"last_trade_time":"1749549437745","oi_day_high":102700.0,"oi_day_low":94600.0},"NSE_FO:INFY25JUN1580CE":{"ohlc":{"open":31.95,"high":51.45,"low":30.7,"close":39.0},"depth":{"buy":[{"quantity":400,"price":38.6,"orders":1},{"quantity":1600,"price":38.55,"orders":3},{"quantity":800,"price":38.5,"orders":2},{"quantity":1200,"price":38.45,"orders":3},{"quantity":800,"price":38.4,"orders":2}],"sell":[{"quantity":800,"price":39.1,"orders":2},{"quantity":1200,"price":39.15,"orders":3},{"quantity":800,"price":39.2,"orders":2},{"quantity":400,"price":39.25,"orders":1},{"quantity":400,"price":39.3,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|102681","symbol":"INFY25JUN1580CE","last_price":39.0,"volume":4888000,"average_price":40.24,"oi":1096800.0,"net_change":9.7,"total_buy_quantity":263200.0,"total_sell_quantity":114000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.85,"last_trade_time":"1749549599718","oi_day_high":1527600.0,"oi_day_low":1093200.0},"NSE_FO:KEI25JUN3650CE":{"ohlc":{"open":205.0,"high":205.0,"low":191.85,"close":191.85},"depth":{"buy":[{"quantity":150,"price":190.55,"orders":1},{"quantity":150,"price":190.5,"orders":1},{"quantity":150,"price":190.1,"orders":1},{"quantity":300,"price":190.05,"orders":1},{"quantity":1500,"price":181.9,"orders":1}],"sell":[{"quantity":150,"price":197.15,"orders":1},{"quantity":150,"price":197.2,"orders":1},{"quantity":150,"price":197.4,"orders":1},{"quantity":300,"price":197.45,"orders":1},{"quantity":150,"price":199.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|108001","symbol":"KEI25JUN3650CE","last_price":191.85,"volume":1200,"average_price":196.8,"oi":9300.0,"net_change":-6.65,"total_buy_quantity":15900.0,"total_sell_quantity":12900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":424.65,"last_trade_time":"1749549494866","oi_day_high":9450.0,"oi_day_low":9150.0},"NSE_FO:BHARTIARTL25JUN1860PE":{"ohlc":{"open":20.0,"high":28.45,"low":19.0,"close":27.05},"depth":{"buy":[{"quantity":475,"price":27.6,"orders":1},{"quantity":1900,"price":27.55,"orders":2},{"quantity":475,"price":27.5,"orders":1},{"quantity":475,"price":27.45,"orders":1},{"quantity":1425,"price":27.35,"orders":2}],"sell":[{"quantity":475,"price":27.9,"orders":1},{"quantity":475,"price":27.95,"orders":1},{"quantity":475,"price":28.0,"orders":1},{"quantity":950,"price":28.05,"orders":1},{"quantity":475,"price":28.1,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|74427","symbol":"BHARTIARTL25JUN1860PE","last_price":27.05,"volume":2050575,"average_price":23.85,"oi":1141425.0,"net_change":4.95,"total_buy_quantity":332975.0,"total_sell_quantity":104025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.9,"last_trade_time":"1749549597041","oi_day_high":1167550.0,"oi_day_low":893475.0},"NSE_FO:TATASTEEL25JUN158.9PE":{"ohlc":{"open":3.5,"high":4.95,"low":2.9,"close":4.9},"depth":{"buy":[{"quantity":49500,"price":4.85,"orders":8},{"quantity":44000,"price":4.8,"orders":5},{"quantity":71500,"price":4.75,"orders":9},{"quantity":60500,"price":4.7,"orders":8},{"quantity":44000,"price":4.65,"orders":4}],"sell":[{"quantity":44000,"price":4.95,"orders":8},{"quantity":55000,"price":5.0,"orders":6},{"quantity":71500,"price":5.05,"orders":9},{"quantity":11000,"price":5.1,"orders":2},{"quantity":38500,"price":5.15,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|130344","symbol":"TATASTEEL25JUN158.9PE","last_price":4.9,"volume":5626500,"average_price":3.94,"oi":2612500.0,"net_change":0.9,"total_buy_quantity":1452000.0,"total_sell_quantity":935000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1749549540923","oi_day_high":3206500.0,"oi_day_low":2612500.0},"NSE_FO:TVSMOTOR25JUN2800CE":{"ohlc":{"open":42.95,"high":47.35,"low":35.0,"close":38.0},"depth":{"buy":[{"quantity":1400,"price":38.0,"orders":3},{"quantity":350,"price":37.75,"orders":1},{"quantity":350,"price":37.7,"orders":1},{"quantity":350,"price":37.65,"orders":1},{"quantity":350,"price":37.45,"orders":1}],"sell":[{"quantity":350,"price":38.25,"orders":1},{"quantity":350,"price":38.4,"orders":1},{"quantity":700,"price":38.45,"orders":2},{"quantity":350,"price":38.5,"orders":1},{"quantity":700,"price":38.55,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|145184","symbol":"TVSMOTOR25JUN2800CE","last_price":38.0,"volume":556150,"average_price":41.37,"oi":351400.0,"net_change":-3.45,"total_buy_quantity":88900.0,"total_sell_quantity":110600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.7,"last_trade_time":"1749549570430","oi_day_high":353500.0,"oi_day_low":281750.0},"NSE_FO:POLICYBZR25JUN1780PE":{"ohlc":{"open":18.95,"high":24.0,"low":16.45,"close":20.55},"depth":{"buy":[{"quantity":325,"price":21.35,"orders":1},{"quantity":325,"price":21.3,"orders":1},{"quantity":325,"price":21.1,"orders":1},{"quantity":650,"price":21.05,"orders":1},{"quantity":325,"price":20.95,"orders":1}],"sell":[{"quantity":650,"price":21.5,"orders":1},{"quantity":325,"price":21.85,"orders":1},{"quantity":325,"price":21.9,"orders":1},{"quantity":325,"price":22.6,"orders":1},{"quantity":325,"price":22.8,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|122786","symbol":"POLICYBZR25JUN1780PE","last_price":20.55,"volume":58175,"average_price":20.67,"oi":57200.0,"net_change":2.3,"total_buy_quantity":75400.0,"total_sell_quantity":55575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.3,"last_trade_time":"1749549380995","oi_day_high":70525.0,"oi_day_low":57200.0},"NSE_FO:DABUR25JUN480PE":{"ohlc":{"open":4.6,"high":5.2,"low":2.95,"close":3.4},"depth":{"buy":[{"quantity":2500,"price":3.35,"orders":2},{"quantity":6250,"price":3.3,"orders":5},{"quantity":10000,"price":3.25,"orders":6},{"quantity":6250,"price":3.2,"orders":5},{"quantity":11250,"price":3.15,"orders":6}],"sell":[{"quantity":10000,"price":3.45,"orders":6},{"quantity":8750,"price":3.5,"orders":5},{"quantity":7500,"price":3.55,"orders":5},{"quantity":5000,"price":3.6,"orders":3},{"quantity":5000,"price":3.65,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|84513","symbol":"DABUR25JUN480PE","last_price":3.4,"volume":593750,"average_price":3.98,"oi":717500.0,"net_change":-1.6,"total_buy_quantity":341250.0,"total_sell_quantity":315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1749549570898","oi_day_high":727500.0,"oi_day_low":671250.0},"NSE_FO:CESC25JUN167.5CE":{"ohlc":{"open":7.65,"high":8.4,"low":6.45,"close":7.45},"depth":{"buy":[{"quantity":2925,"price":6.8,"orders":1},{"quantity":2925,"price":6.75,"orders":1},{"quantity":5850,"price":6.65,"orders":1},{"quantity":5850,"price":6.55,"orders":2},{"quantity":2925,"price":6.5,"orders":1}],"sell":[{"quantity":2925,"price":7.05,"orders":1},{"quantity":2925,"price":7.1,"orders":1},{"quantity":5850,"price":7.15,"orders":1},{"quantity":2925,"price":7.25,"orders":1},{"quantity":2925,"price":7.3,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|81340","symbol":"CESC25JUN167.5CE","last_price":7.45,"volume":73125,"average_price":7.51,"oi":236925.0,"net_change":0.75,"total_buy_quantity":333450.0,"total_sell_quantity":353925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1749542526290","oi_day_high":277875.0,"oi_day_low":236925.0},"NSE_FO:POWERGRID25JUN292.5CE":{"ohlc":{"open":12.25,"high":12.55,"low":10.5,"close":11.6},"depth":{"buy":[{"quantity":5400,"price":11.55,"orders":3},{"quantity":5400,"price":11.5,"orders":3},{"quantity":5400,"price":11.45,"orders":2},{"quantity":1800,"price":11.4,"orders":1},{"quantity":1800,"price":11.3,"orders":1}],"sell":[{"quantity":1800,"price":11.7,"orders":1},{"quantity":1800,"price":11.75,"orders":1},{"quantity":5400,"price":11.8,"orders":3},{"quantity":3600,"price":11.85,"orders":2},{"quantity":1800,"price":11.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|123458","symbol":"POWERGRID25JUN292.5CE","last_price":11.6,"volume":106200,"average_price":11.66,"oi":252000.0,"net_change":-0.55,"total_buy_quantity":201600.0,"total_sell_quantity":253800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1749549356808","oi_day_high":266400.0,"oi_day_low":244800.0},"NSE_FO:DELHIVERY25JUN360CE":{"ohlc":{"open":18.4,"high":19.3,"low":14.2,"close":14.25},"depth":{"buy":[{"quantity":3050,"price":14.15,"orders":2},{"quantity":1525,"price":14.1,"orders":1},{"quantity":1525,"price":14.05,"orders":1},{"quantity":1525,"price":14.0,"orders":1},{"quantity":1525,"price":13.95,"orders":1}],"sell":[{"quantity":3050,"price":14.35,"orders":2},{"quantity":3050,"price":14.4,"orders":2},{"quantity":3050,"price":14.45,"orders":2},{"quantity":1525,"price":14.55,"orders":1},{"quantity":1525,"price":14.6,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|85588","symbol":"DELHIVERY25JUN360CE","last_price":14.25,"volume":215025,"average_price":16.42,"oi":423950.0,"net_change":-3.9,"total_buy_quantity":176900.0,"total_sell_quantity":231800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1749549423650","oi_day_high":427000.0,"oi_day_low":396500.0},"NSE_FO:MGL25JUN1380PE":{"ohlc":{"open":20.0,"high":32.25,"low":19.8,"close":28.9},"depth":{"buy":[{"quantity":400,"price":29.1,"orders":1},{"quantity":400,"price":29.05,"orders":1},{"quantity":400,"price":29.0,"orders":1},{"quantity":400,"price":28.95,"orders":1},{"quantity":1200,"price":28.9,"orders":1}],"sell":[{"quantity":800,"price":29.6,"orders":2},{"quantity":800,"price":29.65,"orders":2},{"quantity":800,"price":29.7,"orders":1},{"quantity":1600,"price":29.75,"orders":2},{"quantity":400,"price":29.8,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|114020","symbol":"MGL25JUN1380PE","last_price":28.9,"volume":290400,"average_price":27.32,"oi":122400.0,"net_change":6.8,"total_buy_quantity":94800.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.5,"last_trade_time":"1749549579352","oi_day_high":182000.0,"oi_day_low":122400.0},"NSE_FO:HINDALCO25JUN650PE":{"ohlc":{"open":12.05,"high":12.25,"low":8.2,"close":9.75},"depth":{"buy":[{"quantity":1400,"price":9.75,"orders":1},{"quantity":2800,"price":9.7,"orders":2},{"quantity":5600,"price":9.65,"orders":3},{"quantity":1400,"price":9.6,"orders":1},{"quantity":4200,"price":9.55,"orders":2}],"sell":[{"quantity":5600,"price":9.8,"orders":3},{"quantity":1400,"price":9.85,"orders":1},{"quantity":4200,"price":9.9,"orders":3},{"quantity":5600,"price":9.95,"orders":3},{"quantity":2800,"price":10.0,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|96707","symbol":"HINDALCO25JUN650PE","last_price":9.75,"volume":2660000,"average_price":9.62,"oi":910000.0,"net_change":-3.35,"total_buy_quantity":369600.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1749549599503","oi_day_high":1005200.0,"oi_day_low":907200.0},"NSE_FO:BEL25JUN385PE":{"ohlc":{"open":5.05,"high":5.2,"low":3.75,"close":4.25},"depth":{"buy":[{"quantity":25650,"price":4.25,"orders":8},{"quantity":28500,"price":4.2,"orders":7},{"quantity":37050,"price":4.15,"orders":8},{"quantity":54150,"price":4.1,"orders":7},{"quantity":34200,"price":4.05,"orders":8}],"sell":[{"quantity":8550,"price":4.3,"orders":1},{"quantity":42750,"price":4.35,"orders":9},{"quantity":39900,"price":4.4,"orders":8},{"quantity":39900,"price":4.45,"orders":7},{"quantity":22800,"price":4.5,"orders":5}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|73649","symbol":"BEL25JUN385PE","last_price":4.25,"volume":6267150,"average_price":4.37,"oi":2553600.0,"net_change":-1.75,"total_buy_quantity":815100.0,"total_sell_quantity":826500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1749549556534","oi_day_high":2602050.0,"oi_day_low":2265750.0},"NSE_FO:TATACHEM25JUN890CE":{"ohlc":{"open":70.1,"high":81.6,"low":66.3,"close":66.9},"depth":{"buy":[{"quantity":550,"price":66.5,"orders":1},{"quantity":550,"price":66.35,"orders":1},{"quantity":550,"price":66.3,"orders":1},{"quantity":550,"price":66.2,"orders":1},{"quantity":1100,"price":66.05,"orders":1}],"sell":[{"quantity":550,"price":66.85,"orders":1},{"quantity":550,"price":66.9,"orders":1},{"quantity":1100,"price":67.95,"orders":1},{"quantity":550,"price":68.55,"orders":1},{"quantity":1100,"price":69.25,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|128777","symbol":"TATACHEM25JUN890CE","last_price":66.9,"volume":30250,"average_price":74.01,"oi":137500.0,"net_change":-0.9,"total_buy_quantity":57200.0,"total_sell_quantity":61050.0,"lower_circuit_limit":20.6,"upper_circuit_limit":115.0,"last_trade_time":"1749549589546","oi_day_high":148500.0,"oi_day_low":137500.0},"NSE_FO:DIVISLAB25JUN6600CE":{"ohlc":{"open":180.0,"high":204.85,"low":162.35,"close":188.2},"depth":{"buy":[{"quantity":100,"price":188.5,"orders":1},{"quantity":300,"price":187.25,"orders":2},{"quantity":300,"price":187.2,"orders":2},{"quantity":100,"price":187.15,"orders":1},{"quantity":100,"price":187.1,"orders":1}],"sell":[{"quantity":300,"price":189.35,"orders":2},{"quantity":100,"price":191.6,"orders":1},{"quantity":100,"price":191.65,"orders":1},{"quantity":200,"price":191.8,"orders":2},{"quantity":100,"price":191.85,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|85918","symbol":"DIVISLAB25JUN6600CE","last_price":188.2,"volume":147300,"average_price":183.77,"oi":73600.0,"net_change":8.1,"total_buy_quantity":18700.0,"total_sell_quantity":19100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":377.1,"last_trade_time":"1749549581683","oi_day_high":87100.0,"oi_day_low":72800.0},"NSE_FO:IEX25JUN200CE":{"ohlc":{"open":13.35,"high":14.3,"low":11.1,"close":12.9},"depth":{"buy":[{"quantity":11250,"price":13.0,"orders":3},{"quantity":7500,"price":12.95,"orders":2},{"quantity":15000,"price":12.9,"orders":4},{"quantity":18750,"price":12.85,"orders":4},{"quantity":3750,"price":12.8,"orders":1}],"sell":[{"quantity":3750,"price":13.1,"orders":1},{"quantity":18750,"price":13.15,"orders":4},{"quantity":3750,"price":13.2,"orders":1},{"quantity":3750,"price":13.25,"orders":1},{"quantity":7500,"price":13.3,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|102378","symbol":"IEX25JUN200CE","last_price":12.9,"volume":4020000,"average_price":12.49,"oi":4383750.0,"net_change":-0.15,"total_buy_quantity":431250.0,"total_sell_quantity":420000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1749549552382","oi_day_high":5126250.0,"oi_day_low":4383750.0},"NSE_FO:LUPIN25JUN1980CE":{"ohlc":{"open":62.0,"high":70.8,"low":55.0,"close":64.0},"depth":{"buy":[{"quantity":425,"price":63.9,"orders":1},{"quantity":425,"price":63.85,"orders":1},{"quantity":425,"price":63.35,"orders":1},{"quantity":425,"price":63.2,"orders":1},{"quantity":425,"price":63.15,"orders":1}],"sell":[{"quantity":425,"price":64.75,"orders":1},{"quantity":425,"price":64.8,"orders":1},{"quantity":850,"price":64.95,"orders":1},{"quantity":425,"price":66.05,"orders":1},{"quantity":850,"price":66.1,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|111512","symbol":"LUPIN25JUN1980CE","last_price":64.0,"volume":108375,"average_price":63.79,"oi":107100.0,"net_change":3.1,"total_buy_quantity":55250.0,"total_sell_quantity":39100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.3,"last_trade_time":"1749549524995","oi_day_high":117725.0,"oi_day_low":104550.0},"NSE_FO:PRESTIGE25JUN1500PE":{"ohlc":{"open":4.3,"high":6.7,"low":4.3,"close":6.0},"depth":{"buy":[{"quantity":325,"price":5.7,"orders":1},{"quantity":325,"price":5.65,"orders":1},{"quantity":650,"price":5.45,"orders":1},{"quantity":650,"price":5.35,"orders":1},{"quantity":325,"price":5.15,"orders":1}],"sell":[{"quantity":650,"price":6.05,"orders":2},{"quantity":1950,"price":6.25,"orders":1},{"quantity":1950,"price":6.45,"orders":1},{"quantity":2275,"price":6.5,"orders":2},{"quantity":325,"price":6.55,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|123885","symbol":"PRESTIGE25JUN1500PE","last_price":6.0,"volume":25350,"average_price":5.81,"oi":99775.0,"net_change":1.45,"total_buy_quantity":72150.0,"total_sell_quantity":76050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1749549143201","oi_day_high":102375.0,"oi_day_low":99125.0},"NSE_FO:JSWSTEEL25JUN1010PE":{"ohlc":{"open":21.45,"high":24.3,"low":16.35,"close":23.3},"depth":{"buy":[{"quantity":675,"price":22.95,"orders":1},{"quantity":675,"price":22.9,"orders":1},{"quantity":2700,"price":22.85,"orders":3},{"quantity":675,"price":22.5,"orders":1},{"quantity":2025,"price":22.45,"orders":2}],"sell":[{"quantity":1350,"price":23.2,"orders":2},{"quantity":1350,"price":23.25,"orders":2},{"quantity":675,"price":23.3,"orders":1},{"quantity":3375,"price":23.35,"orders":2},{"quantity":1350,"price":23.4,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|106766","symbol":"JSWSTEEL25JUN1010PE","last_price":23.3,"volume":690525,"average_price":20.45,"oi":222750.0,"net_change":1.45,"total_buy_quantity":392175.0,"total_sell_quantity":118125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.05,"last_trade_time":"1749549482121","oi_day_high":247050.0,"oi_day_low":185625.0},"NSE_FO:HDFCAMC25JUN4760CE":{"ohlc":{"open":417.85,"high":417.85,"low":343.85,"close":365.0},"depth":{"buy":[{"quantity":150,"price":343.05,"orders":1},{"quantity":750,"price":342.9,"orders":1},{"quantity":150,"price":338.95,"orders":1},{"quantity":600,"price":338.9,"orders":1},{"quantity":1500,"price":336.0,"orders":1}],"sell":[{"quantity":150,"price":372.9,"orders":1},{"quantity":150,"price":372.95,"orders":1},{"quantity":150,"price":373.1,"orders":1},{"quantity":150,"price":373.15,"orders":1},{"quantity":150,"price":373.6,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|94611","symbol":"HDFCAMC25JUN4760CE","last_price":365.0,"volume":4500,"average_price":365.86,"oi":36300.0,"net_change":-52.85,"total_buy_quantity":12150.0,"total_sell_quantity":13050.0,"lower_circuit_limit":137.15,"upper_circuit_limit":698.55,"last_trade_time":"1749549444980","oi_day_high":36900.0,"oi_day_low":36000.0},"NSE_FO:GRANULES25JUN540PE":{"ohlc":{"open":15.2,"high":15.75,"low":11.55,"close":12.3},"depth":{"buy":[{"quantity":1000,"price":12.25,"orders":1},{"quantity":1000,"price":12.15,"orders":1},{"quantity":1000,"price":12.05,"orders":1},{"quantity":2000,"price":12.0,"orders":2},{"quantity":1000,"price":11.95,"orders":1}],"sell":[{"quantity":1000,"price":12.95,"orders":1},{"quantity":1000,"price":13.0,"orders":1},{"quantity":1000,"price":13.15,"orders":1},{"quantity":1000,"price":13.2,"orders":1},{"quantity":1000,"price":13.45,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|91153","symbol":"GRANULES25JUN540PE","last_price":12.3,"volume":214000,"average_price":12.97,"oi":250000.0,"net_change":-2.9,"total_buy_quantity":200000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1749549321075","oi_day_high":251000.0,"oi_day_low":230000.0},"NSE_FO:AARTIIND25JUN480CE":{"ohlc":{"open":18.95,"high":22.8,"low":15.1,"close":15.35},"depth":{"buy":[{"quantity":1000,"price":15.25,"orders":1},{"quantity":2000,"price":15.2,"orders":2},{"quantity":3000,"price":15.15,"orders":3},{"quantity":3000,"price":15.1,"orders":3},{"quantity":4000,"price":15.05,"orders":3}],"sell":[{"quantity":3000,"price":15.5,"orders":3},{"quantity":4000,"price":15.55,"orders":3},{"quantity":3000,"price":15.6,"orders":3},{"quantity":2000,"price":15.65,"orders":2},{"quantity":1000,"price":15.7,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|65082","symbol":"AARTIIND25JUN480CE","last_price":15.35,"volume":2164000,"average_price":18.67,"oi":973000.0,"net_change":-2.85,"total_buy_quantity":145000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1749549593060","oi_day_high":1423000.0,"oi_day_low":909000.0},"NSE_FO:MANAPPURAM25JUN230PE":{"ohlc":{"open":0.1,"high":0.3,"low":0.1,"close":0.3},"depth":{"buy":[{"quantity":63000,"price":0.25,"orders":6},{"quantity":219000,"price":0.2,"orders":15},{"quantity":378000,"price":0.15,"orders":21},{"quantity":1074000,"price":0.1,"orders":35},{"quantity":1809000,"price":0.05,"orders":43}],"sell":[{"quantity":219000,"price":0.3,"orders":11},{"quantity":222000,"price":0.35,"orders":7},{"quantity":147000,"price":0.4,"orders":5},{"quantity":18000,"price":0.45,"orders":3},{"quantity":123000,"price":0.5,"orders":9}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|117333","symbol":"MANAPPURAM25JUN230PE","last_price":0.3,"volume":4836000,"average_price":0.19,"oi":5106000.0,"net_change":0.2,"total_buy_quantity":3543000.0,"total_sell_quantity":1554000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1749549598845","oi_day_high":6393000.0,"oi_day_low":5106000.0},"NSE_FO:BALKRISIND25JUN2480PE":{"ohlc":{"open":35.15,"high":35.15,"low":34.5,"close":34.5},"depth":{"buy":[{"quantity":300,"price":37.3,"orders":1},{"quantity":300,"price":37.25,"orders":1},{"quantity":300,"price":37.15,"orders":1},{"quantity":300,"price":36.3,"orders":1},{"quantity":10200,"price":27.4,"orders":2}],"sell":[{"quantity":300,"price":40.3,"orders":1},{"quantity":300,"price":40.35,"orders":1},{"quantity":3000,"price":46.75,"orders":1},{"quantity":3000,"price":49.25,"orders":1},{"quantity":9000,"price":49.85,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|73091","symbol":"BALKRISIND25JUN2480PE","last_price":34.5,"volume":1200,"average_price":34.97,"oi":8700.0,"net_change":-4.3,"total_buy_quantity":34500.0,"total_sell_quantity":21900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.45,"last_trade_time":"1749537717490","oi_day_high":8700.0,"oi_day_low":8400.0},"NSE_FO:ONGC25JUN242.5PE":{"ohlc":{"open":3.55,"high":4.25,"low":3.3,"close":3.45},"depth":{"buy":[{"quantity":11550,"price":3.45,"orders":5},{"quantity":19250,"price":3.4,"orders":9},{"quantity":15400,"price":3.35,"orders":6},{"quantity":11550,"price":3.3,"orders":4},{"quantity":25025,"price":3.25,"orders":10}],"sell":[{"quantity":13475,"price":3.55,"orders":5},{"quantity":13475,"price":3.6,"orders":6},{"quantity":11550,"price":3.65,"orders":5},{"quantity":13475,"price":3.7,"orders":6},{"quantity":7700,"price":3.75,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|118783","symbol":"ONGC25JUN242.5PE","last_price":3.45,"volume":1676675,"average_price":3.68,"oi":646800.0,"net_change":-0.85,"total_buy_quantity":456225.0,"total_sell_quantity":448525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1749549564445","oi_day_high":731500.0,"oi_day_low":596750.0},"NSE_FO:HCLTECH25JUN1660PE":{"ohlc":{"open":35.6,"high":35.6,"low":19.5,"close":25.0},"depth":{"buy":[{"quantity":350,"price":25.0,"orders":1},{"quantity":350,"price":24.95,"orders":1},{"quantity":350,"price":24.9,"orders":1},{"quantity":350,"price":24.85,"orders":1},{"quantity":350,"price":24.8,"orders":1}],"sell":[{"quantity":700,"price":25.2,"orders":2},{"quantity":350,"price":25.25,"orders":1},{"quantity":700,"price":25.3,"orders":2},{"quantity":350,"price":25.35,"orders":1},{"quantity":700,"price":25.4,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|94318","symbol":"HCLTECH25JUN1660PE","last_price":25.0,"volume":758800,"average_price":24.71,"oi":323400.0,"net_change":-12.15,"total_buy_quantity":291200.0,"total_sell_quantity":63350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.15,"last_trade_time":"1749549592888","oi_day_high":333900.0,"oi_day_low":179200.0},"NSE_FO:ICICIPRULI25JUN670PE":{"ohlc":{"open":36.8,"high":36.8,"low":31.65,"close":35.45},"depth":{"buy":[{"quantity":750,"price":34.45,"orders":1},{"quantity":750,"price":34.4,"orders":1},{"quantity":3000,"price":33.35,"orders":1},{"quantity":7500,"price":33.0,"orders":1},{"quantity":3750,"price":31.85,"orders":1}],"sell":[{"quantity":1500,"price":35.45,"orders":2},{"quantity":750,"price":35.5,"orders":1},{"quantity":750,"price":35.65,"orders":1},{"quantity":750,"price":35.75,"orders":1},{"quantity":1500,"price":35.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|101695","symbol":"ICICIPRULI25JUN670PE","last_price":35.45,"volume":15000,"average_price":34.0,"oi":64500.0,"net_change":-0.55,"total_buy_quantity":69000.0,"total_sell_quantity":82500.0,"lower_circuit_limit":12.65,"upper_circuit_limit":59.35,"last_trade_time":"1749549133775","oi_day_high":65250.0,"oi_day_low":63750.0},"NSE_FO:LICHSGFIN25JUN600PE":{"ohlc":{"open":6.0,"high":7.05,"low":5.0,"close":5.7},"depth":{"buy":[{"quantity":1000,"price":5.7,"orders":1},{"quantity":4000,"price":5.65,"orders":4},{"quantity":2000,"price":5.6,"orders":2},{"quantity":2000,"price":5.55,"orders":2},{"quantity":2000,"price":5.5,"orders":2}],"sell":[{"quantity":3000,"price":5.8,"orders":3},{"quantity":4000,"price":5.85,"orders":4},{"quantity":3000,"price":5.9,"orders":3},{"quantity":6000,"price":5.95,"orders":5},{"quantity":1000,"price":6.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|113362","symbol":"LICHSGFIN25JUN600PE","last_price":5.7,"volume":936000,"average_price":5.92,"oi":1555000.0,"net_change":-0.75,"total_buy_quantity":329000.0,"total_sell_quantity":281000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1749549597807","oi_day_high":1561000.0,"oi_day_low":1255000.0},"NSE_FO:TVSMOTOR25JUN2800PE":{"ohlc":{"open":78.0,"high":89.5,"low":70.95,"close":86.1},"depth":{"buy":[{"quantity":700,"price":84.55,"orders":2},{"quantity":1050,"price":84.5,"orders":3},{"quantity":700,"price":84.45,"orders":2},{"quantity":1050,"price":84.1,"orders":1},{"quantity":700,"price":84.05,"orders":1}],"sell":[{"quantity":700,"price":86.6,"orders":2},{"quantity":700,"price":86.65,"orders":2},{"quantity":350,"price":86.7,"orders":1},{"quantity":350,"price":86.9,"orders":1},{"quantity":700,"price":86.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|145185","symbol":"TVSMOTOR25JUN2800PE","last_price":86.1,"volume":46900,"average_price":78.8,"oi":149100.0,"net_change":1.3,"total_buy_quantity":52500.0,"total_sell_quantity":42350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.85,"last_trade_time":"1749549570163","oi_day_high":149450.0,"oi_day_low":141400.0},"NSE_FO:MOTHERSON25JUN152.5CE":{"ohlc":{"open":9.35,"high":9.7,"low":7.9,"close":8.35},"depth":{"buy":[{"quantity":10650,"price":8.15,"orders":3},{"quantity":7100,"price":8.1,"orders":2},{"quantity":17750,"price":8.05,"orders":4},{"quantity":3550,"price":8.0,"orders":1},{"quantity":3550,"price":7.95,"orders":1}],"sell":[{"quantity":14200,"price":8.3,"orders":4},{"quantity":14200,"price":8.35,"orders":3},{"quantity":3550,"price":8.4,"orders":1},{"quantity":3550,"price":8.45,"orders":1},{"quantity":3550,"price":8.5,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|114311","symbol":"MOTHERSON25JUN152.5CE","last_price":8.35,"volume":756150,"average_price":8.69,"oi":639000.0,"net_change":-1.5,"total_buy_quantity":390500.0,"total_sell_quantity":294650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1749549277764","oi_day_high":678050.0,"oi_day_low":635450.0},"NSE_FO:ULTRACEMCO25JUN11300CE":{"ohlc":{"open":249.0,"high":329.0,"low":221.3,"close":262.05},"depth":{"buy":[{"quantity":50,"price":257.25,"orders":1},{"quantity":50,"price":257.1,"orders":1},{"quantity":50,"price":257.05,"orders":1},{"quantity":50,"price":257.0,"orders":1},{"quantity":250,"price":253.55,"orders":2}],"sell":[{"quantity":50,"price":262.65,"orders":1},{"quantity":50,"price":262.7,"orders":1},{"quantity":50,"price":262.85,"orders":1},{"quantity":50,"price":263.85,"orders":1},{"quantity":250,"price":263.95,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|133739","symbol":"ULTRACEMCO25JUN11300CE","last_price":262.05,"volume":203350,"average_price":275.74,"oi":36750.0,"net_change":67.85,"total_buy_quantity":5100.0,"total_sell_quantity":8950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":446.5,"last_trade_time":"1749549585051","oi_day_high":56600.0,"oi_day_low":36400.0},"NSE_FO:CROMPTON25JUN360PE":{"ohlc":{"open":10.7,"high":11.8,"low":9.6,"close":9.8},"depth":{"buy":[{"quantity":1800,"price":9.8,"orders":1},{"quantity":1800,"price":9.75,"orders":1},{"quantity":9000,"price":9.7,"orders":3},{"quantity":10800,"price":9.65,"orders":3},{"quantity":1800,"price":9.6,"orders":1}],"sell":[{"quantity":1800,"price":9.95,"orders":1},{"quantity":9000,"price":10.0,"orders":3},{"quantity":9000,"price":10.05,"orders":3},{"quantity":5400,"price":10.1,"orders":1},{"quantity":3600,"price":10.15,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|83564","symbol":"CROMPTON25JUN360PE","last_price":9.8,"volume":124200,"average_price":10.6,"oi":493200.0,"net_change":-0.75,"total_buy_quantity":210600.0,"total_sell_quantity":243000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1749549308690","oi_day_high":495000.0,"oi_day_low":478800.0},"NSE_FO:HINDPETRO25JUN415PE":{"ohlc":{"open":14.35,"high":14.8,"low":12.95,"close":14.7},"depth":{"buy":[{"quantity":2025,"price":14.7,"orders":1},{"quantity":4050,"price":14.65,"orders":2},{"quantity":6075,"price":14.6,"orders":3},{"quantity":4050,"price":14.55,"orders":2},{"quantity":2025,"price":14.5,"orders":1}],"sell":[{"quantity":6075,"price":14.85,"orders":3},{"quantity":4050,"price":14.9,"orders":2},{"quantity":6075,"price":14.95,"orders":2},{"quantity":2025,"price":15.05,"orders":1},{"quantity":4050,"price":15.15,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|97489","symbol":"HINDPETRO25JUN415PE","last_price":14.7,"volume":176175,"average_price":14.06,"oi":283500.0,"net_change":0.7,"total_buy_quantity":218700.0,"total_sell_quantity":206550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1749549548368","oi_day_high":287550.0,"oi_day_low":247050.0},"NSE_FO:DIXON25JUN14750CE":{"ohlc":{"open":582.05,"high":647.0,"low":546.95,"close":573.9},"depth":{"buy":[{"quantity":50,"price":572.15,"orders":1},{"quantity":50,"price":572.1,"orders":1},{"quantity":50,"price":572.0,"orders":1},{"quantity":150,"price":571.0,"orders":1},{"quantity":300,"price":570.95,"orders":2}],"sell":[{"quantity":50,"price":576.8,"orders":1},{"quantity":100,"price":577.15,"orders":2},{"quantity":150,"price":577.25,"orders":1},{"quantity":50,"price":577.3,"orders":1},{"quantity":50,"price":577.85,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|88135","symbol":"DIXON25JUN14750CE","last_price":573.9,"volume":89150,"average_price":591.4,"oi":79850.0,"net_change":-7.95,"total_buy_quantity":12100.0,"total_sell_quantity":14700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1263.5,"last_trade_time":"1749549596381","oi_day_high":84750.0,"oi_day_low":78700.0},"NSE_FO:SUNPHARMA25JUN1700CE":{"ohlc":{"open":33.75,"high":35.5,"low":25.15,"close":26.6},"depth":{"buy":[{"quantity":350,"price":26.6,"orders":1},{"quantity":5600,"price":26.55,"orders":1},{"quantity":1750,"price":26.5,"orders":5},{"quantity":1750,"price":26.45,"orders":4},{"quantity":1050,"price":26.4,"orders":3}],"sell":[{"quantity":350,"price":26.65,"orders":1},{"quantity":2100,"price":26.7,"orders":6},{"quantity":700,"price":26.75,"orders":2},{"quantity":1400,"price":26.8,"orders":4},{"quantity":700,"price":26.85,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|127662","symbol":"SUNPHARMA25JUN1700CE","last_price":26.6,"volume":2039450,"average_price":28.85,"oi":2087750.0,"net_change":-6.3,"total_buy_quantity":350350.0,"total_sell_quantity":363650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.35,"last_trade_time":"1749549595533","oi_day_high":2140250.0,"oi_day_low":1886850.0},"NSE_FO:ADANIGREEN25JUN1020CE":{"ohlc":{"open":47.05,"high":76.25,"low":45.6,"close":61.45},"depth":{"buy":[{"quantity":375,"price":61.4,"orders":1},{"quantity":1875,"price":61.35,"orders":3},{"quantity":1500,"price":61.3,"orders":2},{"quantity":1125,"price":61.25,"orders":3},{"quantity":1125,"price":61.15,"orders":1}],"sell":[{"quantity":1875,"price":62.15,"orders":1},{"quantity":1125,"price":62.2,"orders":2},{"quantity":1500,"price":62.25,"orders":3},{"quantity":375,"price":62.3,"orders":1},{"quantity":1875,"price":62.35,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|59736","symbol":"ADANIGREEN25JUN1020CE","last_price":61.45,"volume":1428000,"average_price":60.26,"oi":960000.0,"net_change":15.4,"total_buy_quantity":128250.0,"total_sell_quantity":95250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.3,"last_trade_time":"1749549582055","oi_day_high":1312875.0,"oi_day_low":960000.0},"NSE_FO:TITAN25JUN3580PE":{"ohlc":{"open":87.65,"high":101.45,"low":83.25,"close":90.15},"depth":{"buy":[{"quantity":350,"price":90.0,"orders":2},{"quantity":175,"price":89.6,"orders":1},{"quantity":350,"price":88.05,"orders":1},{"quantity":700,"price":86.45,"orders":1},{"quantity":525,"price":82.0,"orders":1}],"sell":[{"quantity":350,"price":90.5,"orders":2},{"quantity":175,"price":90.85,"orders":1},{"quantity":350,"price":90.95,"orders":1},{"quantity":175,"price":91.0,"orders":1},{"quantity":175,"price":91.45,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|132223","symbol":"TITAN25JUN3580PE","last_price":90.15,"volume":29925,"average_price":89.64,"oi":32550.0,"net_change":2.25,"total_buy_quantity":16800.0,"total_sell_quantity":26250.0,"lower_circuit_limit":3.85,"upper_circuit_limit":171.95,"last_trade_time":"1749549428999","oi_day_high":32550.0,"oi_day_low":29925.0},"NSE_FO:DABUR25JUN480CE":{"ohlc":{"open":12.6,"high":15.5,"low":11.7,"close":14.05},"depth":{"buy":[{"quantity":3750,"price":14.0,"orders":3},{"quantity":2500,"price":13.95,"orders":2},{"quantity":1250,"price":13.9,"orders":1},{"quantity":5000,"price":13.85,"orders":3},{"quantity":1250,"price":13.75,"orders":1}],"sell":[{"quantity":1250,"price":14.15,"orders":1},{"quantity":3750,"price":14.2,"orders":3},{"quantity":3750,"price":14.25,"orders":3},{"quantity":3750,"price":14.3,"orders":3},{"quantity":3750,"price":14.35,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|84508","symbol":"DABUR25JUN480CE","last_price":14.05,"volume":962500,"average_price":13.65,"oi":535000.0,"net_change":1.5,"total_buy_quantity":241250.0,"total_sell_quantity":156250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1749549494277","oi_day_high":617500.0,"oi_day_low":527500.0},"NSE_FO:FEDERALBNK25JUN200PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.75,"close":0.85},"depth":{"buy":[{"quantity":85000,"price":0.8,"orders":7},{"quantity":170000,"price":0.75,"orders":18},{"quantity":325000,"price":0.7,"orders":13},{"quantity":405000,"price":0.65,"orders":21},{"quantity":435000,"price":0.6,"orders":13}],"sell":[{"quantity":105000,"price":0.85,"orders":10},{"quantity":155000,"price":0.9,"orders":12},{"quantity":225000,"price":0.95,"orders":18},{"quantity":200000,"price":1.0,"orders":13},{"quantity":95000,"price":1.05,"orders":5}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|89074","symbol":"FEDERALBNK25JUN200PE","last_price":0.85,"volume":5500000,"average_price":0.83,"oi":3535000.0,"net_change":-0.1,"total_buy_quantity":3375000.0,"total_sell_quantity":1685000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1749549524387","oi_day_high":4630000.0,"oi_day_low":3530000.0},"NSE_FO:SOLARINDS25JUN16250CE":{"ohlc":{"open":897.85,"high":921.1,"low":770.0,"close":861.8},"depth":{"buy":[{"quantity":75,"price":860.25,"orders":1},{"quantity":150,"price":860.05,"orders":1},{"quantity":75,"price":827.1,"orders":1},{"quantity":75,"price":826.85,"orders":1},{"quantity":375,"price":813.05,"orders":1}],"sell":[{"quantity":75,"price":899.0,"orders":1},{"quantity":75,"price":899.05,"orders":1},{"quantity":150,"price":899.95,"orders":1},{"quantity":75,"price":903.75,"orders":1},{"quantity":75,"price":903.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|40011","symbol":"SOLARINDS25JUN16250CE","last_price":861.8,"volume":2025,"average_price":827.22,"oi":12750.0,"net_change":-18.2,"total_buy_quantity":3975.0,"total_sell_quantity":5400.0,"lower_circuit_limit":74.0,"upper_circuit_limit":1686.0,"last_trade_time":"1749549165000","oi_day_high":14250.0,"oi_day_low":12675.0},"NSE_FO:SBIN25JUN800CE":{"ohlc":{"open":30.6,"high":30.6,"low":25.0,"close":25.6},"depth":{"buy":[{"quantity":750,"price":25.65,"orders":1},{"quantity":2250,"price":25.6,"orders":3},{"quantity":2250,"price":25.55,"orders":3},{"quantity":6000,"price":25.5,"orders":8},{"quantity":3750,"price":25.45,"orders":4}],"sell":[{"quantity":1500,"price":25.75,"orders":2},{"quantity":6750,"price":25.8,"orders":6},{"quantity":3000,"price":25.85,"orders":4},{"quantity":3000,"price":25.9,"orders":4},{"quantity":3000,"price":25.95,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|136442","symbol":"SBIN25JUN800CE","last_price":25.6,"volume":2241000,"average_price":27.32,"oi":4588500.0,"net_change":-4.2,"total_buy_quantity":172500.0,"total_sell_quantity":413250.0,"lower_circuit_limit":3.4,"upper_circuit_limit":56.2,"last_trade_time":"1749549587453","oi_day_high":4752750.0,"oi_day_low":4588500.0},"NSE_FO:ACC25JUN1920CE":{"ohlc":{"open":34.0,"high":43.05,"low":30.65,"close":32.7},"depth":{"buy":[{"quantity":300,"price":32.25,"orders":1},{"quantity":300,"price":32.2,"orders":1},{"quantity":600,"price":32.05,"orders":1},{"quantity":900,"price":31.55,"orders":2},{"quantity":300,"price":31.45,"orders":1}],"sell":[{"quantity":300,"price":32.7,"orders":1},{"quantity":300,"price":32.75,"orders":1},{"quantity":300,"price":32.8,"orders":1},{"quantity":300,"price":32.85,"orders":1},{"quantity":600,"price":32.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|66075","symbol":"ACC25JUN1920CE","last_price":32.7,"volume":699300,"average_price":38.0,"oi":173700.0,"net_change":1.1,"total_buy_quantity":53400.0,"total_sell_quantity":77700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.8,"last_trade_time":"1749549599607","oi_day_high":178200.0,"oi_day_low":121200.0},"NSE_FO:HINDCOPPER25JUN250PE":{"ohlc":{"open":2.1,"high":3.2,"low":1.8,"close":2.3},"depth":{"buy":[{"quantity":7950,"price":2.3,"orders":1},{"quantity":2650,"price":2.2,"orders":1},{"quantity":29150,"price":2.1,"orders":2},{"quantity":26500,"price":2.0,"orders":2},{"quantity":2650,"price":1.75,"orders":1}],"sell":[{"quantity":2650,"price":2.4,"orders":1},{"quantity":2650,"price":2.8,"orders":1},{"quantity":2650,"price":2.9,"orders":1},{"quantity":5300,"price":2.95,"orders":1},{"quantity":2650,"price":3.45,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|97449","symbol":"HINDCOPPER25JUN250PE","last_price":2.3,"volume":437250,"average_price":2.3,"oi":1253450.0,"net_change":-1.5,"total_buy_quantity":79500.0,"total_sell_quantity":29150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1749549598357","oi_day_high":1685400.0,"oi_day_low":1253450.0},"NSE_FO:NAUKRI25JUN1440CE":{"ohlc":{"open":100.0,"high":125.55,"low":100.0,"close":107.6},"depth":{"buy":[{"quantity":375,"price":108.6,"orders":1},{"quantity":375,"price":108.55,"orders":1},{"quantity":375,"price":108.5,"orders":1},{"quantity":750,"price":108.05,"orders":1},{"quantity":375,"price":106.85,"orders":1}],"sell":[{"quantity":375,"price":110.65,"orders":1},{"quantity":375,"price":110.7,"orders":1},{"quantity":375,"price":110.75,"orders":1},{"quantity":5625,"price":110.95,"orders":6},{"quantity":375,"price":111.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|121963","symbol":"NAUKRI25JUN1440CE","last_price":107.6,"volume":7875,"average_price":113.06,"oi":60375.0,"net_change":8.05,"total_buy_quantity":49125.0,"total_sell_quantity":50625.0,"lower_circuit_limit":25.1,"upper_circuit_limit":174.0,"last_trade_time":"1749549301066","oi_day_high":61125.0,"oi_day_low":60000.0},"NSE_FO:ITC25JUN420PE":{"ohlc":{"open":3.8,"high":4.0,"low":2.05,"close":2.4},"depth":{"buy":[{"quantity":6400,"price":2.4,"orders":1},{"quantity":54400,"price":2.35,"orders":13},{"quantity":56000,"price":2.3,"orders":17},{"quantity":67200,"price":2.25,"orders":16},{"quantity":70400,"price":2.2,"orders":19}],"sell":[{"quantity":33600,"price":2.45,"orders":14},{"quantity":44800,"price":2.5,"orders":14},{"quantity":72000,"price":2.55,"orders":23},{"quantity":52800,"price":2.6,"orders":20},{"quantity":56000,"price":2.65,"orders":19}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|108862","symbol":"ITC25JUN420PE","last_price":2.4,"volume":8792000,"average_price":2.66,"oi":5014400.0,"net_change":-1.75,"total_buy_quantity":1056000.0,"total_sell_quantity":838400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1749549594496","oi_day_high":5523200.0,"oi_day_low":4953600.0},"NSE_FO:MCX25JUN6600CE":{"ohlc":{"open":1356.0,"high":1356.0,"low":1320.0,"close":1322.9},"depth":{"buy":[{"quantity":100,"price":1324.5,"orders":1},{"quantity":100,"price":1324.45,"orders":1},{"quantity":100,"price":1324.35,"orders":1},{"quantity":500,"price":1324.25,"orders":1},{"quantity":300,"price":1322.8,"orders":2}],"sell":[{"quantity":100,"price":1338.5,"orders":1},{"quantity":100,"price":1338.55,"orders":1},{"quantity":100,"price":1348.7,"orders":1},{"quantity":200,"price":1348.75,"orders":2},{"quantity":100,"price":1348.8,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|118873","symbol":"MCX25JUN6600CE","last_price":1322.9,"volume":1300,"average_price":1327.8,"oi":23500.0,"net_change":-42.05,"total_buy_quantity":7800.0,"total_sell_quantity":8100.0,"lower_circuit_limit":757.35,"upper_circuit_limit":1972.55,"last_trade_time":"1749549293154","oi_day_high":23800.0,"oi_day_low":23500.0},"NSE_FO:LODHA25JUN1460PE":{"ohlc":{"open":26.5,"high":41.0,"low":26.5,"close":37.95},"depth":{"buy":[{"quantity":900,"price":37.45,"orders":2},{"quantity":450,"price":37.4,"orders":1},{"quantity":450,"price":37.1,"orders":1},{"quantity":450,"price":37.05,"orders":1},{"quantity":900,"price":36.85,"orders":1}],"sell":[{"quantity":900,"price":38.0,"orders":2},{"quantity":450,"price":38.1,"orders":1},{"quantity":900,"price":38.15,"orders":2},{"quantity":450,"price":38.35,"orders":1},{"quantity":900,"price":38.45,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|109951","symbol":"LODHA25JUN1460PE","last_price":37.95,"volume":132300,"average_price":35.4,"oi":117450.0,"net_change":12.85,"total_buy_quantity":147150.0,"total_sell_quantity":82800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.85,"last_trade_time":"1749549561765","oi_day_high":117450.0,"oi_day_low":87750.0},"NSE_FO:HFCL25JUN88CE":{"ohlc":{"open":6.7,"high":7.1,"low":5.5,"close":5.5},"depth":{"buy":[{"quantity":4150,"price":5.5,"orders":1},{"quantity":12450,"price":5.45,"orders":2},{"quantity":8300,"price":5.35,"orders":1},{"quantity":8300,"price":5.3,"orders":2},{"quantity":29050,"price":5.25,"orders":2}],"sell":[{"quantity":8300,"price":5.75,"orders":1},{"quantity":8300,"price":5.85,"orders":1},{"quantity":16600,"price":5.95,"orders":1},{"quantity":41500,"price":6.05,"orders":1},{"quantity":49800,"price":6.4,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|96842","symbol":"HFCL25JUN88CE","last_price":5.5,"volume":290500,"average_price":6.59,"oi":489700.0,"net_change":-0.65,"total_buy_quantity":439900.0,"total_sell_quantity":390100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1749548387531","oi_day_high":572700.0,"oi_day_low":489700.0},"NSE_FO:EXIDEIND25JUN390CE":{"ohlc":{"open":19.5,"high":20.0,"low":15.7,"close":18.7},"depth":{"buy":[{"quantity":3600,"price":18.65,"orders":2},{"quantity":3600,"price":18.6,"orders":2},{"quantity":3600,"price":18.55,"orders":2},{"quantity":1800,"price":18.5,"orders":1},{"quantity":1800,"price":18.45,"orders":1}],"sell":[{"quantity":3600,"price":18.85,"orders":2},{"quantity":7200,"price":18.9,"orders":3},{"quantity":7200,"price":18.95,"orders":3},{"quantity":7200,"price":19.0,"orders":4},{"quantity":1800,"price":19.05,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|88767","symbol":"EXIDEIND25JUN390CE","last_price":18.7,"volume":957600,"average_price":17.84,"oi":889200.0,"net_change":0.8,"total_buy_quantity":257400.0,"total_sell_quantity":297000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1749549593804","oi_day_high":1004400.0,"oi_day_low":889200.0},"NSE_FO:SHREECEM25JUN30000CE":{"ohlc":{"open":470.0,"high":555.0,"low":405.0,"close":481.2},"depth":{"buy":[{"quantity":25,"price":453.1,"orders":1},{"quantity":75,"price":453.0,"orders":1},{"quantity":25,"price":440.1,"orders":1},{"quantity":25,"price":440.05,"orders":1},{"quantity":50,"price":440.0,"orders":1}],"sell":[{"quantity":25,"price":498.95,"orders":1},{"quantity":25,"price":499.0,"orders":1},{"quantity":200,"price":500.0,"orders":4},{"quantity":50,"price":526.1,"orders":2},{"quantity":25,"price":526.15,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|136776","symbol":"SHREECEM25JUN30000CE","last_price":481.2,"volume":59025,"average_price":479.39,"oi":12900.0,"net_change":64.05,"total_buy_quantity":4650.0,"total_sell_quantity":3075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1048.85,"last_trade_time":"1749549598001","oi_day_high":16150.0,"oi_day_low":8725.0},"NSE_FO:ALKEM25JUN5300PE":{"ohlc":{"open":342.3,"high":350.0,"low":323.3,"close":323.3},"depth":{"buy":[{"quantity":400,"price":330.05,"orders":1},{"quantity":100,"price":330.0,"orders":1},{"quantity":100,"price":329.9,"orders":1},{"quantity":400,"price":317.1,"orders":1},{"quantity":1000,"price":313.95,"orders":1}],"sell":[{"quantity":100,"price":350.5,"orders":1},{"quantity":100,"price":350.55,"orders":1},{"quantity":100,"price":350.65,"orders":1},{"quantity":400,"price":356.2,"orders":1},{"quantity":1000,"price":364.1,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|67346","symbol":"ALKEM25JUN5300PE","last_price":323.3,"volume":1000,"average_price":339.62,"oi":9200.0,"net_change":-95.25,"total_buy_quantity":7500.0,"total_sell_quantity":7200.0,"lower_circuit_limit":223.5,"upper_circuit_limit":634.2,"last_trade_time":"1749538336358","oi_day_high":9200.0,"oi_day_low":9100.0},"NSE_FO:HEROMOTOCO25JUN4350CE":{"ohlc":{"open":95.15,"high":114.45,"low":84.1,"close":104.45},"depth":{"buy":[{"quantity":300,"price":103.65,"orders":2},{"quantity":300,"price":103.6,"orders":1},{"quantity":150,"price":103.4,"orders":1},{"quantity":300,"price":103.35,"orders":1},{"quantity":150,"price":102.2,"orders":1}],"sell":[{"quantity":300,"price":106.25,"orders":2},{"quantity":150,"price":106.3,"orders":1},{"quantity":150,"price":106.35,"orders":1},{"quantity":450,"price":106.45,"orders":2},{"quantity":150,"price":106.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|95992","symbol":"HEROMOTOCO25JUN4350CE","last_price":104.45,"volume":367800,"average_price":102.59,"oi":105450.0,"net_change":12.9,"total_buy_quantity":47400.0,"total_sell_quantity":53100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":205.4,"last_trade_time":"1749549596886","oi_day_high":117750.0,"oi_day_low":98250.0},"NSE_FO:M&M25JUN3000CE":{"ohlc":{"open":131.75,"high":138.0,"low":110.75,"close":116.7},"depth":{"buy":[{"quantity":175,"price":115.35,"orders":1},{"quantity":175,"price":115.3,"orders":1},{"quantity":350,"price":115.25,"orders":1},{"quantity":350,"price":114.35,"orders":1},{"quantity":525,"price":113.55,"orders":1}],"sell":[{"quantity":175,"price":117.35,"orders":1},{"quantity":875,"price":117.4,"orders":1},{"quantity":175,"price":117.8,"orders":1},{"quantity":350,"price":117.85,"orders":1},{"quantity":175,"price":118.75,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|116954","symbol":"M&M25JUN3000CE","last_price":116.7,"volume":165025,"average_price":125.39,"oi":338975.0,"net_change":-11.05,"total_buy_quantity":23100.0,"total_sell_quantity":35000.0,"lower_circuit_limit":8.9,"upper_circuit_limit":246.6,"last_trade_time":"1749549597406","oi_day_high":340200.0,"oi_day_low":329000.0},"NSE_FO:RECLTD25JUN410PE":{"ohlc":{"open":4.5,"high":5.3,"low":4.4,"close":4.7},"depth":{"buy":[{"quantity":8000,"price":4.7,"orders":7},{"quantity":15000,"price":4.65,"orders":10},{"quantity":12000,"price":4.6,"orders":4},{"quantity":13000,"price":4.55,"orders":7},{"quantity":5000,"price":4.5,"orders":3}],"sell":[{"quantity":6000,"price":4.8,"orders":3},{"quantity":13000,"price":4.85,"orders":9},{"quantity":12000,"price":4.9,"orders":7},{"quantity":9000,"price":4.95,"orders":7},{"quantity":10000,"price":5.0,"orders":6}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|124184","symbol":"RECLTD25JUN410PE","last_price":4.7,"volume":1633000,"average_price":4.81,"oi":2492000.0,"net_change":0.05,"total_buy_quantity":414000.0,"total_sell_quantity":366000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1749549585219","oi_day_high":2569000.0,"oi_day_low":2489000.0},"NSE_FO:HINDUNILVR25JUN2360CE":{"ohlc":{"open":48.55,"high":48.65,"low":38.6,"close":42.45},"depth":{"buy":[{"quantity":300,"price":42.1,"orders":1},{"quantity":600,"price":42.05,"orders":2},{"quantity":600,"price":42.0,"orders":2},{"quantity":300,"price":41.8,"orders":1},{"quantity":900,"price":41.65,"orders":1}],"sell":[{"quantity":300,"price":42.5,"orders":1},{"quantity":300,"price":42.55,"orders":1},{"quantity":300,"price":42.6,"orders":1},{"quantity":900,"price":42.65,"orders":2},{"quantity":300,"price":42.75,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|98317","symbol":"HINDUNILVR25JUN2360CE","last_price":42.45,"volume":387300,"average_price":43.2,"oi":653700.0,"net_change":-3.9,"total_buy_quantity":40800.0,"total_sell_quantity":67800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.0,"last_trade_time":"1749549591166","oi_day_high":684000.0,"oi_day_low":644400.0},"NSE_FO:BEL25JUN385CE":{"ohlc":{"open":16.95,"high":21.5,"low":16.4,"close":17.75},"depth":{"buy":[{"quantity":2850,"price":17.75,"orders":1},{"quantity":14250,"price":17.7,"orders":5},{"quantity":8550,"price":17.65,"orders":3},{"quantity":5700,"price":17.6,"orders":2},{"quantity":2850,"price":17.55,"orders":1}],"sell":[{"quantity":2850,"price":17.85,"orders":1},{"quantity":14250,"price":17.9,"orders":5},{"quantity":17100,"price":17.95,"orders":5},{"quantity":2850,"price":18.0,"orders":1},{"quantity":5700,"price":18.05,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|73648","symbol":"BEL25JUN385CE","last_price":17.75,"volume":3229050,"average_price":18.81,"oi":1889550.0,"net_change":2.5,"total_buy_quantity":307800.0,"total_sell_quantity":538650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.95,"last_trade_time":"1749549501946","oi_day_high":2701800.0,"oi_day_low":1826850.0},"NSE_FO:APLAPOLLO25JUN1820CE":{"ohlc":{"open":100.3,"high":101.65,"low":87.5,"close":89.1},"depth":{"buy":[{"quantity":350,"price":85.9,"orders":1},{"quantity":350,"price":85.7,"orders":1},{"quantity":700,"price":85.55,"orders":1},{"quantity":350,"price":84.6,"orders":1},{"quantity":700,"price":84.05,"orders":1}],"sell":[{"quantity":350,"price":89.9,"orders":1},{"quantity":350,"price":89.95,"orders":1},{"quantity":350,"price":93.35,"orders":1},{"quantity":350,"price":94.55,"orders":1},{"quantity":350,"price":94.65,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|63506","symbol":"APLAPOLLO25JUN1820CE","last_price":89.1,"volume":7000,"average_price":95.65,"oi":20300.0,"net_change":-1.05,"total_buy_quantity":40250.0,"total_sell_quantity":43750.0,"lower_circuit_limit":12.8,"upper_circuit_limit":167.5,"last_trade_time":"1749548736974","oi_day_high":22750.0,"oi_day_low":19250.0},"NSE_FO:ZYDUSLIFE25JUN920CE":{"ohlc":{"open":61.25,"high":67.0,"low":60.2,"close":64.9},"depth":{"buy":[{"quantity":900,"price":64.05,"orders":1},{"quantity":900,"price":64.0,"orders":1},{"quantity":900,"price":63.8,"orders":1},{"quantity":900,"price":63.6,"orders":1},{"quantity":900,"price":63.5,"orders":1}],"sell":[{"quantity":900,"price":66.45,"orders":1},{"quantity":900,"price":66.95,"orders":1},{"quantity":900,"price":68.55,"orders":1},{"quantity":900,"price":69.75,"orders":1},{"quantity":3600,"price":69.8,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|146550","symbol":"ZYDUSLIFE25JUN920CE","last_price":64.9,"volume":12600,"average_price":62.83,"oi":61200.0,"net_change":6.0,"total_buy_quantity":63900.0,"total_sell_quantity":75600.0,"lower_circuit_limit":18.85,"upper_circuit_limit":98.95,"last_trade_time":"1749547545879","oi_day_high":65700.0,"oi_day_low":61200.0},"NSE_FO:PFC25JUN410PE":{"ohlc":{"open":3.95,"high":4.6,"low":3.4,"close":3.65},"depth":{"buy":[{"quantity":5200,"price":3.65,"orders":2},{"quantity":14300,"price":3.6,"orders":10},{"quantity":13000,"price":3.55,"orders":8},{"quantity":10400,"price":3.5,"orders":7},{"quantity":19500,"price":3.45,"orders":7}],"sell":[{"quantity":7800,"price":3.7,"orders":1},{"quantity":26000,"price":3.75,"orders":8},{"quantity":23400,"price":3.8,"orders":7},{"quantity":27300,"price":3.85,"orders":9},{"quantity":18200,"price":3.9,"orders":8}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|120805","symbol":"PFC25JUN410PE","last_price":3.65,"volume":1602900,"average_price":4.01,"oi":2346500.0,"net_change":-0.6,"total_buy_quantity":521300.0,"total_sell_quantity":608400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1749549569368","oi_day_high":2397200.0,"oi_day_low":2338700.0},"NSE_FO:OBEROIRLTY25JUN1740CE":{"ohlc":{"open":158.0,"high":173.15,"low":158.0,"close":164.9},"depth":{"buy":[{"quantity":350,"price":160.0,"orders":1},{"quantity":350,"price":159.9,"orders":1},{"quantity":350,"price":159.8,"orders":1},{"quantity":3500,"price":154.65,"orders":1},{"quantity":1400,"price":153.6,"orders":1}],"sell":[{"quantity":1050,"price":171.45,"orders":1},{"quantity":700,"price":171.5,"orders":2},{"quantity":2100,"price":171.55,"orders":1},{"quantity":1400,"price":173.4,"orders":1},{"quantity":3500,"price":174.5,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|118016","symbol":"OBEROIRLTY25JUN1740CE","last_price":164.9,"volume":4900,"average_price":168.48,"oi":43050.0,"net_change":21.45,"total_buy_quantity":26950.0,"total_sell_quantity":31150.0,"lower_circuit_limit":33.2,"upper_circuit_limit":253.7,"last_trade_time":"1749535464840","oi_day_high":44800.0,"oi_day_low":43050.0},"NSE_FO:ASHOKLEY25JUN240CE":{"ohlc":{"open":7.4,"high":7.95,"low":6.0,"close":6.05},"depth":{"buy":[{"quantity":10000,"price":6.0,"orders":4},{"quantity":15000,"price":5.95,"orders":5},{"quantity":17500,"price":5.9,"orders":4},{"quantity":7500,"price":5.85,"orders":2},{"quantity":15000,"price":5.8,"orders":3}],"sell":[{"quantity":12500,"price":6.15,"orders":5},{"quantity":7500,"price":6.2,"orders":3},{"quantity":7500,"price":6.25,"orders":3},{"quantity":10000,"price":6.3,"orders":4},{"quantity":7500,"price":6.35,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|68879","symbol":"ASHOKLEY25JUN240CE","last_price":6.05,"volume":1407500,"average_price":6.7,"oi":3070000.0,"net_change":-1.75,"total_buy_quantity":320000.0,"total_sell_quantity":722500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1749549592798","oi_day_high":3070000.0,"oi_day_low":2915000.0},"NSE_FO:IRCTC25JUN770PE":{"ohlc":{"open":7.65,"high":7.85,"low":5.45,"close":6.65},"depth":{"buy":[{"quantity":4375,"price":6.55,"orders":4},{"quantity":2625,"price":6.5,"orders":3},{"quantity":6125,"price":6.45,"orders":4},{"quantity":1750,"price":6.4,"orders":2},{"quantity":2625,"price":6.35,"orders":3}],"sell":[{"quantity":3500,"price":6.7,"orders":3},{"quantity":7875,"price":6.75,"orders":7},{"quantity":5250,"price":6.8,"orders":5},{"quantity":7875,"price":6.85,"orders":6},{"quantity":3500,"price":6.9,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|104228","symbol":"IRCTC25JUN770PE","last_price":6.65,"volume":530250,"average_price":6.51,"oi":507500.0,"net_change":-1.25,"total_buy_quantity":429625.0,"total_sell_quantity":208250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1749549591093","oi_day_high":510125.0,"oi_day_low":447125.0},"NSE_FO:JSL25JUN670PE":{"ohlc":{"open":4.3,"high":4.75,"low":3.1,"close":3.3},"depth":{"buy":[{"quantity":775,"price":3.25,"orders":1},{"quantity":1550,"price":3.2,"orders":2},{"quantity":1550,"price":3.15,"orders":2},{"quantity":775,"price":3.1,"orders":1},{"quantity":775,"price":3.05,"orders":1}],"sell":[{"quantity":2325,"price":3.45,"orders":3},{"quantity":2325,"price":3.5,"orders":3},{"quantity":775,"price":3.55,"orders":1},{"quantity":775,"price":3.6,"orders":1},{"quantity":1550,"price":3.65,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|106186","symbol":"JSL25JUN670PE","last_price":3.3,"volume":27125,"average_price":3.9,"oi":76725.0,"net_change":-1.45,"total_buy_quantity":154225.0,"total_sell_quantity":153450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1749548940940","oi_day_high":80600.0,"oi_day_low":76725.0},"NSE_FO:TORNTPHARM25JUN3150CE":{"ohlc":{"open":81.15,"high":112.1,"low":75.0,"close":95.4},"depth":{"buy":[{"quantity":500,"price":99.8,"orders":2},{"quantity":250,"price":97.4,"orders":1},{"quantity":250,"price":95.5,"orders":1},{"quantity":250,"price":95.45,"orders":1},{"quantity":250,"price":95.4,"orders":1}],"sell":[{"quantity":250,"price":100.8,"orders":1},{"quantity":250,"price":102.4,"orders":1},{"quantity":500,"price":102.45,"orders":1},{"quantity":250,"price":104.85,"orders":1},{"quantity":250,"price":107.25,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|132673","symbol":"TORNTPHARM25JUN3150CE","last_price":95.4,"volume":69750,"average_price":92.17,"oi":41000.0,"net_change":19.25,"total_buy_quantity":38000.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":158.8,"last_trade_time":"1749549300143","oi_day_high":46750.0,"oi_day_low":40500.0},"NSE_FO:UPL25JUN630CE":{"ohlc":{"open":21.95,"high":22.7,"low":18.15,"close":18.7},"depth":{"buy":[{"quantity":4065,"price":18.45,"orders":3},{"quantity":4065,"price":18.4,"orders":3},{"quantity":4065,"price":18.35,"orders":3},{"quantity":1355,"price":18.3,"orders":1},{"quantity":1355,"price":18.25,"orders":1}],"sell":[{"quantity":1355,"price":18.65,"orders":1},{"quantity":1355,"price":18.7,"orders":1},{"quantity":4065,"price":18.75,"orders":3},{"quantity":1355,"price":18.8,"orders":1},{"quantity":2710,"price":18.85,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|134610","symbol":"UPL25JUN630CE","last_price":18.7,"volume":471540,"average_price":20.27,"oi":1613805.0,"net_change":-1.55,"total_buy_quantity":195120.0,"total_sell_quantity":174795.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.35,"last_trade_time":"1749549597275","oi_day_high":1632775.0,"oi_day_low":1607030.0},"NSE_FO:MAXHEALTH25JUN1140CE":{"ohlc":{"open":72.0,"high":75.05,"low":57.8,"close":61.8},"depth":{"buy":[{"quantity":1050,"price":57.7,"orders":2},{"quantity":1050,"price":57.65,"orders":1},{"quantity":525,"price":56.85,"orders":1},{"quantity":525,"price":54.6,"orders":1},{"quantity":525,"price":54.45,"orders":1}],"sell":[{"quantity":525,"price":60.1,"orders":1},{"quantity":525,"price":60.15,"orders":1},{"quantity":525,"price":60.25,"orders":1},{"quantity":525,"price":63.15,"orders":1},{"quantity":525,"price":63.5,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|113212","symbol":"MAXHEALTH25JUN1140CE","last_price":61.8,"volume":13125,"average_price":67.52,"oi":47250.0,"net_change":-9.2,"total_buy_quantity":51450.0,"total_sell_quantity":51450.0,"lower_circuit_limit":10.85,"upper_circuit_limit":131.15,"last_trade_time":"1749545325297","oi_day_high":49350.0,"oi_day_low":47250.0},"NSE_FO:BIOCON25JUN335PE":{"ohlc":{"open":5.5,"high":5.9,"low":3.7,"close":5.35},"depth":{"buy":[{"quantity":5000,"price":5.3,"orders":2},{"quantity":10000,"price":5.25,"orders":3},{"quantity":10000,"price":5.2,"orders":4},{"quantity":12500,"price":5.15,"orders":4},{"quantity":20000,"price":5.1,"orders":5}],"sell":[{"quantity":2500,"price":5.4,"orders":1},{"quantity":5000,"price":5.45,"orders":1},{"quantity":2500,"price":5.5,"orders":1},{"quantity":2500,"price":5.55,"orders":1},{"quantity":5000,"price":5.6,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|76040","symbol":"BIOCON25JUN335PE","last_price":5.35,"volume":1677500,"average_price":4.7,"oi":837500.0,"net_change":-1.15,"total_buy_quantity":495000.0,"total_sell_quantity":327500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1749549580191","oi_day_high":837500.0,"oi_day_low":685000.0},"NSE_FO:BAJAJ-AUTO25JUN8900CE":{"ohlc":{"open":95.15,"high":98.05,"low":76.25,"close":83.05},"depth":{"buy":[{"quantity":75,"price":83.35,"orders":1},{"quantity":75,"price":83.3,"orders":1},{"quantity":75,"price":83.1,"orders":1},{"quantity":75,"price":83.05,"orders":1},{"quantity":75,"price":82.9,"orders":1}],"sell":[{"quantity":75,"price":83.85,"orders":1},{"quantity":75,"price":84.2,"orders":1},{"quantity":75,"price":84.35,"orders":1},{"quantity":150,"price":84.55,"orders":2},{"quantity":225,"price":84.6,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|69453","symbol":"BAJAJ-AUTO25JUN8900CE","last_price":83.05,"volume":138450,"average_price":84.63,"oi":203400.0,"net_change":-12.15,"total_buy_quantity":31650.0,"total_sell_quantity":22350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":264.25,"last_trade_time":"1749549566438","oi_day_high":203400.0,"oi_day_low":188400.0},"NSE_FO:BSE25JUN2450PE":{"ohlc":{"open":8.5,"high":9.5,"low":7.5,"close":8.2},"depth":{"buy":[{"quantity":2250,"price":7.7,"orders":3},{"quantity":1500,"price":7.65,"orders":3},{"quantity":750,"price":7.6,"orders":2},{"quantity":375,"price":7.55,"orders":1},{"quantity":1500,"price":7.5,"orders":4}],"sell":[{"quantity":375,"price":8.15,"orders":1},{"quantity":375,"price":8.2,"orders":1},{"quantity":375,"price":8.3,"orders":1},{"quantity":1125,"price":8.35,"orders":2},{"quantity":375,"price":8.4,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|49012","symbol":"BSE25JUN2450PE","last_price":8.2,"volume":73500,"average_price":8.31,"oi":287625.0,"net_change":-0.85,"total_buy_quantity":129000.0,"total_sell_quantity":57750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1749549578026","oi_day_high":294000.0,"oi_day_low":283500.0},"NSE_FO:IOC25JUN144CE":{"ohlc":{"open":3.2,"high":3.2,"low":2.2,"close":2.3},"depth":{"buy":[{"quantity":4875,"price":2.3,"orders":1},{"quantity":53625,"price":2.25,"orders":10},{"quantity":78000,"price":2.2,"orders":9},{"quantity":97500,"price":2.15,"orders":5},{"quantity":29250,"price":2.1,"orders":3}],"sell":[{"quantity":102375,"price":2.35,"orders":12},{"quantity":58500,"price":2.4,"orders":8},{"quantity":58500,"price":2.45,"orders":8},{"quantity":43875,"price":2.5,"orders":4},{"quantity":29250,"price":2.55,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|107427","symbol":"IOC25JUN144CE","last_price":2.3,"volume":1330875,"average_price":2.67,"oi":2588625.0,"net_change":-0.9,"total_buy_quantity":1155375.0,"total_sell_quantity":1082250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1749549523442","oi_day_high":2598375.0,"oi_day_low":2310750.0},"NSE_FO:IDEA25JUN7PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":10320000,"price":0.25,"orders":39},{"quantity":45720000,"price":0.2,"orders":75},{"quantity":54680000,"price":0.15,"orders":74},{"quantity":47760000,"price":0.1,"orders":72},{"quantity":34960000,"price":0.05,"orders":52}],"sell":[{"quantity":30240000,"price":0.3,"orders":66},{"quantity":19920000,"price":0.35,"orders":40},{"quantity":16280000,"price":0.4,"orders":21},{"quantity":15320000,"price":0.45,"orders":21},{"quantity":9480000,"price":0.5,"orders":13}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|99899","symbol":"IDEA25JUN7PE","last_price":0.25,"volume":18280000,"average_price":0.25,"oi":1.9236E8,"net_change":0.0,"total_buy_quantity":1.9344E8,"total_sell_quantity":1.0668E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1749549570068","oi_day_high":1.9276E8,"oi_day_low":1.8752E8},"NSE_FO:BHARATFORG25JUN1260CE":{"ohlc":{"open":92.7,"high":94.75,"low":81.45,"close":81.45},"depth":{"buy":[{"quantity":500,"price":80.15,"orders":1},{"quantity":500,"price":80.1,"orders":1},{"quantity":500,"price":80.05,"orders":1},{"quantity":500,"price":80.0,"orders":1},{"quantity":500,"price":79.0,"orders":1}],"sell":[{"quantity":500,"price":83.2,"orders":1},{"quantity":500,"price":83.25,"orders":1},{"quantity":500,"price":83.35,"orders":1},{"quantity":500,"price":85.95,"orders":1},{"quantity":500,"price":86.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|73998","symbol":"BHARATFORG25JUN1260CE","last_price":81.45,"volume":32500,"average_price":87.54,"oi":207500.0,"net_change":-12.55,"total_buy_quantity":56000.0,"total_sell_quantity":56500.0,"lower_circuit_limit":25.3,"upper_circuit_limit":162.7,"last_trade_time":"1749549559226","oi_day_high":222000.0,"oi_day_low":207000.0},"NSE_FO:DMART25JUN4000CE":{"ohlc":{"open":190.4,"high":200.0,"low":95.4,"close":139.0},"depth":{"buy":[{"quantity":150,"price":138.8,"orders":1},{"quantity":150,"price":138.75,"orders":1},{"quantity":150,"price":138.2,"orders":1},{"quantity":150,"price":138.15,"orders":1},{"quantity":150,"price":138.1,"orders":1}],"sell":[{"quantity":150,"price":140.0,"orders":1},{"quantity":300,"price":140.95,"orders":1},{"quantity":150,"price":142.3,"orders":1},{"quantity":150,"price":142.35,"orders":1},{"quantity":300,"price":142.45,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|87120","symbol":"DMART25JUN4000CE","last_price":139.0,"volume":685950,"average_price":135.45,"oi":112650.0,"net_change":-90.5,"total_buy_quantity":18150.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":399.8,"last_trade_time":"1749549597579","oi_day_high":136800.0,"oi_day_low":30900.0},"NSE_FO:BANKBARODA25JUN234.15PE":{"ohlc":{"open":1.1,"high":1.25,"low":1.05,"close":1.2},"depth":{"buy":[{"quantity":32175,"price":1.15,"orders":7},{"quantity":23400,"price":1.1,"orders":4},{"quantity":20475,"price":1.05,"orders":4},{"quantity":76050,"price":1.0,"orders":4},{"quantity":90675,"price":0.95,"orders":2}],"sell":[{"quantity":46800,"price":1.25,"orders":8},{"quantity":46800,"price":1.3,"orders":5},{"quantity":70200,"price":1.35,"orders":6},{"quantity":102375,"price":1.4,"orders":4},{"quantity":38025,"price":1.45,"orders":5}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|72701","symbol":"BANKBARODA25JUN234.15PE","last_price":1.2,"volume":175500,"average_price":1.16,"oi":617175.0,"net_change":0.0,"total_buy_quantity":435825.0,"total_sell_quantity":693225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1749549590818","oi_day_high":625950.0,"oi_day_low":608400.0},"NSE_FO:JINDALSTEL25JUN970PE":{"ohlc":{"open":19.35,"high":21.85,"low":16.05,"close":20.2},"depth":{"buy":[{"quantity":625,"price":20.1,"orders":1},{"quantity":625,"price":20.05,"orders":1},{"quantity":625,"price":19.95,"orders":1},{"quantity":1250,"price":19.9,"orders":2},{"quantity":1875,"price":19.85,"orders":2}],"sell":[{"quantity":1250,"price":20.3,"orders":2},{"quantity":1250,"price":20.35,"orders":2},{"quantity":1875,"price":20.4,"orders":3},{"quantity":625,"price":20.6,"orders":1},{"quantity":1250,"price":20.65,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|105382","symbol":"JINDALSTEL25JUN970PE","last_price":20.2,"volume":407500,"average_price":18.46,"oi":122500.0,"net_change":-0.7,"total_buy_quantity":212500.0,"total_sell_quantity":91875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.75,"last_trade_time":"1749549570687","oi_day_high":143750.0,"oi_day_low":107500.0},"NSE_FO:CONCOR25JUN790PE":{"ohlc":{"open":11.45,"high":11.85,"low":9.15,"close":11.75},"depth":{"buy":[{"quantity":1000,"price":11.6,"orders":1},{"quantity":2000,"price":11.55,"orders":2},{"quantity":6000,"price":11.5,"orders":4},{"quantity":3000,"price":11.45,"orders":2},{"quantity":4000,"price":11.4,"orders":2}],"sell":[{"quantity":1000,"price":11.8,"orders":1},{"quantity":1000,"price":11.85,"orders":1},{"quantity":4000,"price":11.9,"orders":2},{"quantity":6000,"price":11.95,"orders":3},{"quantity":1000,"price":12.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|85238","symbol":"CONCOR25JUN790PE","last_price":11.75,"volume":181000,"average_price":10.45,"oi":237000.0,"net_change":0.1,"total_buy_quantity":196000.0,"total_sell_quantity":187000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1749549527054","oi_day_high":238000.0,"oi_day_low":224000.0},"NSE_FO:PATANJALI25JUN1760CE":{"ohlc":{"open":17.3,"high":17.3,"low":13.9,"close":14.55},"depth":{"buy":[{"quantity":300,"price":14.55,"orders":1},{"quantity":600,"price":14.5,"orders":2},{"quantity":600,"price":14.35,"orders":2},{"quantity":300,"price":14.3,"orders":1},{"quantity":300,"price":14.25,"orders":1}],"sell":[{"quantity":300,"price":15.0,"orders":1},{"quantity":300,"price":15.05,"orders":1},{"quantity":300,"price":15.1,"orders":1},{"quantity":900,"price":15.15,"orders":2},{"quantity":600,"price":15.2,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|127515","symbol":"PATANJALI25JUN1760CE","last_price":14.55,"volume":27000,"average_price":15.24,"oi":48900.0,"net_change":-3.9,"total_buy_quantity":87900.0,"total_sell_quantity":62400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.8,"last_trade_time":"1749549584508","oi_day_high":49200.0,"oi_day_low":44400.0},"NSE_FO:SIEMENS25JUN3300PE":{"ohlc":{"open":49.6,"high":61.2,"low":43.15,"close":47.55},"depth":{"buy":[{"quantity":150,"price":47.35,"orders":2},{"quantity":75,"price":47.25,"orders":1},{"quantity":75,"price":47.2,"orders":1},{"quantity":150,"price":47.1,"orders":2},{"quantity":375,"price":46.8,"orders":1}],"sell":[{"quantity":150,"price":47.95,"orders":2},{"quantity":75,"price":48.0,"orders":1},{"quantity":150,"price":48.15,"orders":2},{"quantity":75,"price":48.2,"orders":1},{"quantity":75,"price":48.25,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|126399","symbol":"SIEMENS25JUN3300PE","last_price":47.55,"volume":119775,"average_price":53.32,"oi":269775.0,"net_change":-8.75,"total_buy_quantity":14325.0,"total_sell_quantity":16950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.7,"last_trade_time":"1749549585347","oi_day_high":273450.0,"oi_day_low":256725.0},"NSE_FO:JUBLFOOD25JUN670CE":{"ohlc":{"open":34.55,"high":34.55,"low":30.45,"close":32.05},"depth":{"buy":[{"quantity":1250,"price":31.95,"orders":1},{"quantity":1250,"price":31.9,"orders":1},{"quantity":3750,"price":31.85,"orders":2},{"quantity":1250,"price":31.8,"orders":1},{"quantity":1250,"price":31.45,"orders":1}],"sell":[{"quantity":1250,"price":32.6,"orders":1},{"quantity":3750,"price":32.65,"orders":3},{"quantity":1250,"price":32.7,"orders":1},{"quantity":2500,"price":32.95,"orders":1},{"quantity":1250,"price":33.8,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|107498","symbol":"JUBLFOOD25JUN670CE","last_price":32.05,"volume":107500,"average_price":31.81,"oi":257500.0,"net_change":-5.8,"total_buy_quantity":125000.0,"total_sell_quantity":122500.0,"lower_circuit_limit":7.65,"upper_circuit_limit":68.05,"last_trade_time":"1749549492002","oi_day_high":265000.0,"oi_day_low":253750.0},"NSE_FO:ANGELONE25JUN3000CE":{"ohlc":{"open":223.85,"high":236.2,"low":185.0,"close":203.05},"depth":{"buy":[{"quantity":200,"price":200.5,"orders":1},{"quantity":200,"price":200.45,"orders":1},{"quantity":200,"price":200.35,"orders":1},{"quantity":200,"price":200.25,"orders":1},{"quantity":200,"price":200.15,"orders":1}],"sell":[{"quantity":200,"price":206.15,"orders":1},{"quantity":200,"price":206.2,"orders":1},{"quantity":200,"price":206.25,"orders":1},{"quantity":200,"price":206.9,"orders":1},{"quantity":200,"price":212.35,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|67972","symbol":"ANGELONE25JUN3000CE","last_price":203.05,"volume":22400,"average_price":209.19,"oi":76400.0,"net_change":-46.45,"total_buy_quantity":19600.0,"total_sell_quantity":17600.0,"lower_circuit_limit":27.0,"upper_circuit_limit":472.0,"last_trade_time":"1749548884491","oi_day_high":76800.0,"oi_day_low":73200.0},"NSE_FO:BAJFINANCE25JUN9200CE":{"ohlc":{"open":501.0,"high":510.4,"low":388.0,"close":393.6},"depth":{"buy":[{"quantity":125,"price":392.8,"orders":1},{"quantity":125,"price":392.75,"orders":1},{"quantity":125,"price":390.5,"orders":1},{"quantity":250,"price":390.45,"orders":1},{"quantity":250,"price":390.05,"orders":1}],"sell":[{"quantity":125,"price":396.8,"orders":1},{"quantity":125,"price":396.85,"orders":1},{"quantity":125,"price":396.9,"orders":1},{"quantity":250,"price":396.95,"orders":1},{"quantity":125,"price":397.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|72654","symbol":"BAJFINANCE25JUN9200CE","last_price":393.6,"volume":32375,"average_price":432.36,"oi":151625.0,"net_change":-101.25,"total_buy_quantity":7500.0,"total_sell_quantity":12125.0,"lower_circuit_limit":126.05,"upper_circuit_limit":863.65,"last_trade_time":"1749549545633","oi_day_high":156125.0,"oi_day_low":149500.0},"NSE_FO:RELIANCE25JUN1420CE":{"ohlc":{"open":44.2,"high":46.5,"low":35.2,"close":35.6},"depth":{"buy":[{"quantity":1000,"price":35.65,"orders":2},{"quantity":1000,"price":35.6,"orders":2},{"quantity":3000,"price":35.55,"orders":6},{"quantity":1500,"price":35.5,"orders":3},{"quantity":3000,"price":35.45,"orders":3}],"sell":[{"quantity":2000,"price":35.8,"orders":4},{"quantity":2000,"price":35.85,"orders":4},{"quantity":1500,"price":35.9,"orders":3},{"quantity":1500,"price":35.95,"orders":3},{"quantity":3000,"price":36.0,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|134975","symbol":"RELIANCE25JUN1420CE","last_price":35.6,"volume":784000,"average_price":40.35,"oi":1925000.0,"net_change":-7.8,"total_buy_quantity":83000.0,"total_sell_quantity":118000.0,"lower_circuit_limit":2.8,"upper_circuit_limit":84.0,"last_trade_time":"1749549598805","oi_day_high":1925000.0,"oi_day_low":1894000.0},"NSE_FO:PAGEIND25JUN46500PE":{"ohlc":{"open":898.95,"high":898.95,"low":520.6,"close":712.15},"depth":{"buy":[{"quantity":390,"price":654.2,"orders":1},{"quantity":60,"price":600.75,"orders":1},{"quantity":150,"price":529.3,"orders":1},{"quantity":75,"price":438.7,"orders":1},{"quantity":45,"price":216.6,"orders":1}],"sell":[{"quantity":15,"price":903.45,"orders":1},{"quantity":300,"price":903.5,"orders":1},{"quantity":105,"price":964.0,"orders":2},{"quantity":150,"price":991.9,"orders":1},{"quantity":75,"price":1018.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|119400","symbol":"PAGEIND25JUN46500PE","last_price":712.15,"volume":570,"average_price":635.68,"oi":285.0,"net_change":-186.8,"total_buy_quantity":870.0,"total_sell_quantity":795.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1960.85,"last_trade_time":"1749542750021","oi_day_high":375.0,"oi_day_low":150.0},"NSE_FO:CUMMINSIND25JUN3200CE":{"ohlc":{"open":243.0,"high":243.0,"low":211.95,"close":212.1},"depth":{"buy":[{"quantity":150,"price":210.1,"orders":1},{"quantity":300,"price":210.05,"orders":1},{"quantity":150,"price":208.1,"orders":1},{"quantity":150,"price":208.0,"orders":1},{"quantity":300,"price":206.55,"orders":1}],"sell":[{"quantity":300,"price":212.2,"orders":2},{"quantity":300,"price":212.45,"orders":1},{"quantity":300,"price":212.5,"orders":1},{"quantity":150,"price":213.9,"orders":1},{"quantity":300,"price":216.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|83928","symbol":"CUMMINSIND25JUN3200CE","last_price":212.1,"volume":20250,"average_price":216.9,"oi":49950.0,"net_change":-30.9,"total_buy_quantity":11700.0,"total_sell_quantity":17850.0,"lower_circuit_limit":69.75,"upper_circuit_limit":416.25,"last_trade_time":"1749549584042","oi_day_high":56700.0,"oi_day_low":49800.0},"NSE_FO:IRFC25JUN140PE":{"ohlc":{"open":1.75,"high":2.3,"low":1.65,"close":2.2},"depth":{"buy":[{"quantity":70500,"price":2.15,"orders":14},{"quantity":59925,"price":2.1,"orders":11},{"quantity":56400,"price":2.05,"orders":11},{"quantity":70500,"price":2.0,"orders":10},{"quantity":28200,"price":1.95,"orders":5}],"sell":[{"quantity":56400,"price":2.25,"orders":13},{"quantity":49350,"price":2.3,"orders":7},{"quantity":31725,"price":2.35,"orders":6},{"quantity":24675,"price":2.4,"orders":5},{"quantity":10575,"price":2.45,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|108508","symbol":"IRFC25JUN140PE","last_price":2.2,"volume":2256000,"average_price":2.05,"oi":6750375.0,"net_change":0.35,"total_buy_quantity":1350075.0,"total_sell_quantity":965850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1749549596544","oi_day_high":6750375.0,"oi_day_low":6595275.0},"NSE_FO:ICICIGI25JUN1860CE":{"ohlc":{"open":158.85,"high":160.8,"low":129.85,"close":129.85},"depth":{"buy":[{"quantity":250,"price":124.8,"orders":1},{"quantity":250,"price":124.55,"orders":1},{"quantity":250,"price":124.5,"orders":1},{"quantity":250,"price":124.4,"orders":1},{"quantity":250,"price":124.3,"orders":1}],"sell":[{"quantity":250,"price":130.05,"orders":1},{"quantity":250,"price":130.1,"orders":1},{"quantity":1000,"price":135.1,"orders":1},{"quantity":2500,"price":136.35,"orders":1},{"quantity":1250,"price":145.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|99086","symbol":"ICICIGI25JUN1860CE","last_price":129.85,"volume":4000,"average_price":144.99,"oi":26500.0,"net_change":-27.0,"total_buy_quantity":25500.0,"total_sell_quantity":22250.0,"lower_circuit_limit":68.45,"upper_circuit_limit":245.25,"last_trade_time":"1749544930963","oi_day_high":27000.0,"oi_day_low":26250.0},"NSE_FO:DALBHARAT25JUN2040CE":{"ohlc":{"open":112.25,"high":131.3,"low":111.95,"close":130.4},"depth":{"buy":[{"quantity":275,"price":125.7,"orders":1},{"quantity":275,"price":125.65,"orders":1},{"quantity":275,"price":125.55,"orders":1},{"quantity":275,"price":123.35,"orders":1},{"quantity":1100,"price":117.65,"orders":1}],"sell":[{"quantity":275,"price":133.9,"orders":1},{"quantity":275,"price":133.95,"orders":1},{"quantity":275,"price":134.15,"orders":1},{"quantity":1100,"price":137.25,"orders":1},{"quantity":2750,"price":142.25,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|84820","symbol":"DALBHARAT25JUN2040CE","last_price":130.4,"volume":3300,"average_price":117.55,"oi":6875.0,"net_change":31.35,"total_buy_quantity":27500.0,"total_sell_quantity":13475.0,"lower_circuit_limit":17.35,"upper_circuit_limit":180.75,"last_trade_time":"1749543884715","oi_day_high":7425.0,"oi_day_low":6600.0},"NSE_FO:ICICIBANK25JUN1460CE":{"ohlc":{"open":15.3,"high":15.75,"low":9.0,"close":9.5},"depth":{"buy":[{"quantity":6300,"price":9.35,"orders":7},{"quantity":7000,"price":9.3,"orders":6},{"quantity":7000,"price":9.25,"orders":6},{"quantity":16100,"price":9.2,"orders":8},{"quantity":11900,"price":9.15,"orders":3}],"sell":[{"quantity":5600,"price":9.5,"orders":5},{"quantity":6300,"price":9.55,"orders":5},{"quantity":7000,"price":9.6,"orders":6},{"quantity":9800,"price":9.65,"orders":10},{"quantity":9800,"price":9.7,"orders":6}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|100158","symbol":"ICICIBANK25JUN1460CE","last_price":9.5,"volume":6365100,"average_price":10.43,"oi":4714500.0,"net_change":-6.0,"total_buy_quantity":739200.0,"total_sell_quantity":912100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1749549595136","oi_day_high":4870600.0,"oi_day_low":4057200.0},"NSE_FO:ETERNAL25JUN230CE":{"ohlc":{"open":28.35,"high":28.35,"low":24.65,"close":27.1},"depth":{"buy":[{"quantity":2000,"price":26.9,"orders":1},{"quantity":4000,"price":26.85,"orders":2},{"quantity":4000,"price":26.8,"orders":2},{"quantity":4000,"price":26.75,"orders":2},{"quantity":4000,"price":26.7,"orders":2}],"sell":[{"quantity":4000,"price":27.05,"orders":2},{"quantity":4000,"price":27.1,"orders":2},{"quantity":4000,"price":27.15,"orders":2},{"quantity":4000,"price":27.2,"orders":2},{"quantity":2000,"price":27.25,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|146382","symbol":"ETERNAL25JUN230CE","last_price":27.1,"volume":142000,"average_price":26.67,"oi":2548000.0,"net_change":-1.9,"total_buy_quantity":230000.0,"total_sell_quantity":246000.0,"lower_circuit_limit":9.0,"upper_circuit_limit":49.0,"last_trade_time":"1749549483674","oi_day_high":2570000.0,"oi_day_low":2548000.0},"NSE_FO:UNIONBANK25JUN140PE":{"ohlc":{"open":0.75,"high":0.85,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":39825,"price":0.65,"orders":6},{"quantity":26550,"price":0.6,"orders":4},{"quantity":39825,"price":0.55,"orders":6},{"quantity":70800,"price":0.5,"orders":11},{"quantity":97350,"price":0.45,"orders":7}],"sell":[{"quantity":79650,"price":0.75,"orders":10},{"quantity":35400,"price":0.8,"orders":5},{"quantity":61950,"price":0.85,"orders":5},{"quantity":101775,"price":0.9,"orders":5},{"quantity":92925,"price":0.95,"orders":7}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|145516","symbol":"UNIONBANK25JUN140PE","last_price":0.75,"volume":464625,"average_price":0.75,"oi":4584300.0,"net_change":0.0,"total_buy_quantity":2380650.0,"total_sell_quantity":1185900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1749548029744","oi_day_high":4628550.0,"oi_day_low":4544475.0},"NSE_FO:TORNTPOWER25JUN1400CE":{"ohlc":{"open":53.35,"high":78.65,"low":50.7,"close":78.5},"depth":{"buy":[{"quantity":375,"price":78.0,"orders":1},{"quantity":375,"price":77.95,"orders":1},{"quantity":375,"price":77.6,"orders":1},{"quantity":750,"price":77.55,"orders":2},{"quantity":1875,"price":75.35,"orders":2}],"sell":[{"quantity":375,"price":79.45,"orders":1},{"quantity":375,"price":79.5,"orders":1},{"quantity":375,"price":79.55,"orders":1},{"quantity":750,"price":79.6,"orders":2},{"quantity":375,"price":79.7,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|144932","symbol":"TORNTPOWER25JUN1400CE","last_price":78.5,"volume":212625,"average_price":64.11,"oi":86250.0,"net_change":31.3,"total_buy_quantity":42000.0,"total_sell_quantity":44250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.4,"last_trade_time":"1749549575924","oi_day_high":108375.0,"oi_day_low":86250.0},"NSE_FO:BRITANNIA25JUN5500CE":{"ohlc":{"open":239.7,"high":249.25,"low":204.1,"close":225.8},"depth":{"buy":[{"quantity":200,"price":216.75,"orders":2},{"quantity":100,"price":216.7,"orders":1},{"quantity":100,"price":216.65,"orders":1},{"quantity":200,"price":212.85,"orders":1},{"quantity":400,"price":207.8,"orders":1}],"sell":[{"quantity":100,"price":224.85,"orders":1},{"quantity":100,"price":224.9,"orders":1},{"quantity":200,"price":224.95,"orders":1},{"quantity":100,"price":227.35,"orders":1},{"quantity":100,"price":227.4,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|77275","symbol":"BRITANNIA25JUN5500CE","last_price":225.8,"volume":10900,"average_price":220.93,"oi":28000.0,"net_change":-14.8,"total_buy_quantity":9500.0,"total_sell_quantity":13400.0,"lower_circuit_limit":70.05,"upper_circuit_limit":411.15,"last_trade_time":"1749548815691","oi_day_high":28900.0,"oi_day_low":27600.0},"NSE_FO:APOLLOHOSP25JUN6900PE":{"ohlc":{"open":86.9,"high":104.6,"low":71.85,"close":101.6},"depth":{"buy":[{"quantity":125,"price":101.1,"orders":1},{"quantity":125,"price":101.05,"orders":1},{"quantity":125,"price":100.5,"orders":1},{"quantity":125,"price":92.15,"orders":1},{"quantity":250,"price":92.1,"orders":1}],"sell":[{"quantity":250,"price":102.95,"orders":1},{"quantity":125,"price":103.0,"orders":1},{"quantity":125,"price":103.4,"orders":1},{"quantity":125,"price":103.45,"orders":1},{"quantity":250,"price":104.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|68428","symbol":"APOLLOHOSP25JUN6900PE","last_price":101.6,"volume":92625,"average_price":88.11,"oi":113875.0,"net_change":1.95,"total_buy_quantity":15625.0,"total_sell_quantity":16000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":228.5,"last_trade_time":"1749549582342","oi_day_high":113875.0,"oi_day_low":98250.0},"NSE_FO:GRASIM25JUN2580CE":{"ohlc":{"open":95.0,"high":169.9,"low":95.0,"close":141.05},"depth":{"buy":[{"quantity":250,"price":140.65,"orders":1},{"quantity":250,"price":140.6,"orders":1},{"quantity":250,"price":140.2,"orders":1},{"quantity":500,"price":140.05,"orders":1},{"quantity":250,"price":139.75,"orders":1}],"sell":[{"quantity":250,"price":143.2,"orders":1},{"quantity":250,"price":143.25,"orders":1},{"quantity":250,"price":143.35,"orders":1},{"quantity":250,"price":144.75,"orders":1},{"quantity":500,"price":144.8,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|93084","symbol":"GRASIM25JUN2580CE","last_price":141.05,"volume":121500,"average_price":134.67,"oi":32500.0,"net_change":73.25,"total_buy_quantity":40750.0,"total_sell_quantity":30750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":274.95,"last_trade_time":"1749549540080","oi_day_high":55000.0,"oi_day_low":32250.0},"NSE_FO:ASIANPAINT25JUN2300PE":{"ohlc":{"open":75.0,"high":89.4,"low":75.0,"close":89.5},"depth":{"buy":[{"quantity":200,"price":89.15,"orders":1},{"quantity":200,"price":89.0,"orders":1},{"quantity":200,"price":88.35,"orders":1},{"quantity":400,"price":88.3,"orders":2},{"quantity":400,"price":88.25,"orders":1}],"sell":[{"quantity":2000,"price":89.5,"orders":1},{"quantity":200,"price":89.95,"orders":1},{"quantity":400,"price":90.0,"orders":2},{"quantity":200,"price":90.2,"orders":1},{"quantity":200,"price":90.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|65511","symbol":"ASIANPAINT25JUN2300PE","last_price":89.5,"volume":93400,"average_price":83.01,"oi":509600.0,"net_change":11.9,"total_buy_quantity":38600.0,"total_sell_quantity":26600.0,"lower_circuit_limit":21.5,"upper_circuit_limit":133.7,"last_trade_time":"1749549589709","oi_day_high":519400.0,"oi_day_low":508200.0},"NSE_FO:LTF25JUN172.5PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":35696,"price":0.3,"orders":7},{"quantity":156170,"price":0.25,"orders":8},{"quantity":187404,"price":0.2,"orders":8},{"quantity":303416,"price":0.15,"orders":13},{"quantity":218638,"price":0.1,"orders":7}],"sell":[{"quantity":13386,"price":0.4,"orders":3},{"quantity":31234,"price":0.45,"orders":4},{"quantity":26772,"price":0.5,"orders":4},{"quantity":49082,"price":0.55,"orders":10},{"quantity":22310,"price":0.6,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|110753","symbol":"LTF25JUN172.5PE","last_price":0.35,"volume":93702,"average_price":0.38,"oi":1146734.0,"net_change":-0.15,"total_buy_quantity":1213664.0,"total_sell_quantity":602370.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1749548435058","oi_day_high":1160120.0,"oi_day_low":1146734.0},"NSE_FO:AXISBANK25JUN1200CE":{"ohlc":{"open":38.15,"high":44.9,"low":33.3,"close":44.15},"depth":{"buy":[{"quantity":625,"price":44.2,"orders":1},{"quantity":1875,"price":44.05,"orders":2},{"quantity":625,"price":44.0,"orders":1},{"quantity":625,"price":43.95,"orders":1},{"quantity":625,"price":43.9,"orders":1}],"sell":[{"quantity":1250,"price":44.6,"orders":1},{"quantity":1250,"price":44.65,"orders":1},{"quantity":625,"price":44.7,"orders":1},{"quantity":3125,"price":44.75,"orders":4},{"quantity":1875,"price":44.8,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|71194","symbol":"AXISBANK25JUN1200CE","last_price":44.15,"volume":2429375,"average_price":38.46,"oi":2321875.0,"net_change":9.5,"total_buy_quantity":193750.0,"total_sell_quantity":100625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.95,"last_trade_time":"1749549599285","oi_day_high":2517500.0,"oi_day_low":2321875.0},"NSE_FO:OFSS25JUN8500PE":{"ohlc":{"open":43.95,"high":44.0,"low":20.5,"close":22.5},"depth":{"buy":[{"quantity":50,"price":22.65,"orders":1},{"quantity":50,"price":22.6,"orders":1},{"quantity":100,"price":22.55,"orders":2},{"quantity":150,"price":22.5,"orders":2},{"quantity":50,"price":21.85,"orders":1}],"sell":[{"quantity":150,"price":23.15,"orders":3},{"quantity":100,"price":23.2,"orders":2},{"quantity":50,"price":23.25,"orders":1},{"quantity":100,"price":23.4,"orders":2},{"quantity":50,"price":23.45,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|45856","symbol":"OFSS25JUN8500PE","last_price":22.5,"volume":54400,"average_price":27.19,"oi":50300.0,"net_change":-22.9,"total_buy_quantity":42050.0,"total_sell_quantity":9450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.25,"last_trade_time":"1749549599867","oi_day_high":50450.0,"oi_day_low":46500.0},"NSE_FO:CAMS25JUN3950CE":{"ohlc":{"open":389.0,"high":389.0,"low":389.0,"close":389.0},"depth":{"buy":[{"quantity":125,"price":338.2,"orders":1},{"quantity":250,"price":337.55,"orders":1},{"quantity":500,"price":333.65,"orders":1},{"quantity":625,"price":326.2,"orders":1},{"quantity":1250,"price":322.0,"orders":1}],"sell":[{"quantity":125,"price":350.9,"orders":1},{"quantity":250,"price":350.95,"orders":1},{"quantity":500,"price":360.2,"orders":1},{"quantity":1250,"price":364.15,"orders":1},{"quantity":625,"price":377.4,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|79620","symbol":"CAMS25JUN3950CE","last_price":389.0,"volume":0,"average_price":0.0,"oi":7750.0,"net_change":0.0,"total_buy_quantity":9000.0,"total_sell_quantity":11000.0,"lower_circuit_limit":134.0,"upper_circuit_limit":644.0,"last_trade_time":"1749453553000","oi_day_high":7750.0,"oi_day_low":7750.0},"NSE_FO:KOTAKBANK25JUN2080PE":{"ohlc":{"open":12.25,"high":13.25,"low":8.2,"close":9.7},"depth":{"buy":[{"quantity":400,"price":9.65,"orders":1},{"quantity":1200,"price":9.6,"orders":3},{"quantity":800,"price":9.55,"orders":2},{"quantity":3200,"price":9.5,"orders":4},{"quantity":1200,"price":9.45,"orders":2}],"sell":[{"quantity":2000,"price":9.75,"orders":5},{"quantity":3600,"price":9.8,"orders":6},{"quantity":2400,"price":9.85,"orders":5},{"quantity":800,"price":9.9,"orders":2},{"quantity":1600,"price":9.95,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|112328","symbol":"KOTAKBANK25JUN2080PE","last_price":9.7,"volume":784800,"average_price":9.57,"oi":482800.0,"net_change":-4.55,"total_buy_quantity":397600.0,"total_sell_quantity":89200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.95,"last_trade_time":"1749549586158","oi_day_high":557600.0,"oi_day_low":482400.0},"NSE_FO:POONAWALLA25JUN405PE":{"ohlc":{"open":3.75,"high":4.0,"low":2.65,"close":3.55},"depth":{"buy":[{"quantity":11600,"price":3.6,"orders":4},{"quantity":1450,"price":3.55,"orders":1},{"quantity":50750,"price":3.5,"orders":2},{"quantity":8700,"price":3.45,"orders":2},{"quantity":8700,"price":3.4,"orders":2}],"sell":[{"quantity":4350,"price":3.8,"orders":3},{"quantity":4350,"price":3.85,"orders":3},{"quantity":2900,"price":3.9,"orders":2},{"quantity":4350,"price":3.95,"orders":2},{"quantity":4350,"price":4.0,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|123316","symbol":"POONAWALLA25JUN405PE","last_price":3.55,"volume":78300,"average_price":3.73,"oi":204450.0,"net_change":-0.15,"total_buy_quantity":408900.0,"total_sell_quantity":276950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1749549116488","oi_day_high":207350.0,"oi_day_low":155150.0},"NSE_FO:CHAMBLFERT25JUN590PE":{"ohlc":{"open":52.5,"high":52.5,"low":52.5,"close":52.5},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":950,"price":52.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|82485","symbol":"CHAMBLFERT25JUN590PE","last_price":52.5,"volume":0,"average_price":0.0,"oi":232750.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":950.0,"lower_circuit_limit":22.35,"upper_circuit_limit":82.65,"last_trade_time":"1749455135000","oi_day_high":233700.0,"oi_day_low":232750.0},"NSE_FO:SUPREMEIND25JUN4250CE":{"ohlc":{"open":201.1,"high":210.0,"low":194.9,"close":198.45},"depth":{"buy":[{"quantity":250,"price":191.25,"orders":2},{"quantity":125,"price":191.2,"orders":1},{"quantity":125,"price":190.55,"orders":1},{"quantity":500,"price":184.3,"orders":1},{"quantity":500,"price":183.45,"orders":1}],"sell":[{"quantity":125,"price":201.3,"orders":1},{"quantity":125,"price":202.75,"orders":1},{"quantity":125,"price":202.8,"orders":1},{"quantity":125,"price":202.85,"orders":1},{"quantity":125,"price":202.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|128176","symbol":"SUPREMEIND25JUN4250CE","last_price":198.45,"volume":1875,"average_price":201.64,"oi":8375.0,"net_change":-2.6,"total_buy_quantity":9125.0,"total_sell_quantity":8375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":413.15,"last_trade_time":"1749547459252","oi_day_high":9125.0,"oi_day_low":8250.0},"NSE_FO:KALYANKJIL25JUN570PE":{"ohlc":{"open":30.75,"high":35.0,"low":28.9,"close":28.9},"depth":{"buy":[{"quantity":1550,"price":28.8,"orders":2},{"quantity":1550,"price":28.75,"orders":2},{"quantity":775,"price":28.7,"orders":1},{"quantity":775,"price":28.65,"orders":1},{"quantity":1550,"price":28.6,"orders":2}],"sell":[{"quantity":775,"price":29.0,"orders":1},{"quantity":775,"price":29.05,"orders":1},{"quantity":2325,"price":29.1,"orders":3},{"quantity":775,"price":29.15,"orders":1},{"quantity":775,"price":29.25,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|107727","symbol":"KALYANKJIL25JUN570PE","last_price":28.9,"volume":55800,"average_price":31.13,"oi":161200.0,"net_change":1.3,"total_buy_quantity":91450.0,"total_sell_quantity":110825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.95,"last_trade_time":"1749549542360","oi_day_high":162750.0,"oi_day_low":151125.0},"NSE_FO:VEDL25JUN450PE":{"ohlc":{"open":7.2,"high":7.65,"low":4.55,"close":5.9},"depth":{"buy":[{"quantity":2300,"price":5.85,"orders":2},{"quantity":11500,"price":5.8,"orders":8},{"quantity":11500,"price":5.75,"orders":7},{"quantity":8050,"price":5.7,"orders":5},{"quantity":13800,"price":5.65,"orders":5}],"sell":[{"quantity":5750,"price":5.95,"orders":4},{"quantity":11500,"price":6.0,"orders":9},{"quantity":12650,"price":6.05,"orders":8},{"quantity":13800,"price":6.1,"orders":8},{"quantity":9200,"price":6.15,"orders":5}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|135015","symbol":"VEDL25JUN450PE","last_price":5.9,"volume":6092700,"average_price":5.74,"oi":2743900.0,"net_change":-2.15,"total_buy_quantity":483000.0,"total_sell_quantity":302450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1749549599013","oi_day_high":2950900.0,"oi_day_low":2681800.0},"NSE_FO:NCC25JUN237.5PE":{"ohlc":{"open":4.8,"high":5.7,"low":4.6,"close":5.4},"depth":{"buy":[{"quantity":5325,"price":5.3,"orders":3},{"quantity":8875,"price":5.25,"orders":4},{"quantity":5325,"price":5.2,"orders":3},{"quantity":5325,"price":5.15,"orders":2},{"quantity":3550,"price":5.1,"orders":2}],"sell":[{"quantity":8875,"price":5.45,"orders":4},{"quantity":5325,"price":5.5,"orders":3},{"quantity":5325,"price":5.55,"orders":2},{"quantity":3550,"price":5.6,"orders":2},{"quantity":1775,"price":5.65,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|116283","symbol":"NCC25JUN237.5PE","last_price":5.4,"volume":209450,"average_price":5.0,"oi":150875.0,"net_change":-0.05,"total_buy_quantity":349675.0,"total_sell_quantity":319500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1749549302436","oi_day_high":150875.0,"oi_day_low":131350.0},"NSE_FO:UNITDSPR25JUN1520PE":{"ohlc":{"open":3.0,"high":6.15,"low":2.95,"close":6.15},"depth":{"buy":[{"quantity":350,"price":6.15,"orders":1},{"quantity":350,"price":6.1,"orders":1},{"quantity":700,"price":6.05,"orders":1},{"quantity":700,"price":6.0,"orders":2},{"quantity":350,"price":5.95,"orders":1}],"sell":[{"quantity":1050,"price":6.35,"orders":2},{"quantity":350,"price":6.45,"orders":1},{"quantity":350,"price":6.5,"orders":1},{"quantity":1750,"price":6.55,"orders":1},{"quantity":1750,"price":6.6,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|145612","symbol":"UNITDSPR25JUN1520PE","last_price":6.15,"volume":136850,"average_price":4.39,"oi":46200.0,"net_change":-1.25,"total_buy_quantity":212800.0,"total_sell_quantity":79800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1749549583788","oi_day_high":60200.0,"oi_day_low":44800.0},"NSE_FO:PETRONET25JUN315CE":{"ohlc":{"open":5.85,"high":6.6,"low":4.0,"close":4.35},"depth":{"buy":[{"quantity":3000,"price":4.4,"orders":2},{"quantity":4500,"price":4.35,"orders":2},{"quantity":6000,"price":4.3,"orders":3},{"quantity":13500,"price":4.25,"orders":4},{"quantity":10500,"price":4.2,"orders":3}],"sell":[{"quantity":6000,"price":4.5,"orders":3},{"quantity":9000,"price":4.55,"orders":4},{"quantity":6000,"price":4.6,"orders":3},{"quantity":6000,"price":4.65,"orders":3},{"quantity":15000,"price":4.7,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|120622","symbol":"PETRONET25JUN315CE","last_price":4.35,"volume":1503000,"average_price":5.01,"oi":888000.0,"net_change":-1.3,"total_buy_quantity":322500.0,"total_sell_quantity":370500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1749549559507","oi_day_high":892500.0,"oi_day_low":582000.0},"NSE_FO:BAJAJFINSV25JUN2020CE":{"ohlc":{"open":47.75,"high":51.3,"low":33.75,"close":36.0},"depth":{"buy":[{"quantity":500,"price":35.8,"orders":1},{"quantity":1000,"price":35.75,"orders":2},{"quantity":500,"price":35.65,"orders":1},{"quantity":500,"price":35.6,"orders":1},{"quantity":1500,"price":35.55,"orders":2}],"sell":[{"quantity":1000,"price":36.0,"orders":2},{"quantity":1000,"price":36.35,"orders":2},{"quantity":1000,"price":36.45,"orders":2},{"quantity":2000,"price":36.5,"orders":1},{"quantity":500,"price":36.55,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|70036","symbol":"BAJAJFINSV25JUN2020CE","last_price":36.0,"volume":1830000,"average_price":39.32,"oi":684000.0,"net_change":-11.7,"total_buy_quantity":112000.0,"total_sell_quantity":146000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.2,"last_trade_time":"1749549595075","oi_day_high":727500.0,"oi_day_low":503000.0},"NSE_FO:GLENMARK25JUN1400PE":{"ohlc":{"open":1.55,"high":1.8,"low":1.55,"close":1.7},"depth":{"buy":[{"quantity":325,"price":1.6,"orders":1},{"quantity":3250,"price":1.55,"orders":3},{"quantity":975,"price":1.5,"orders":3},{"quantity":650,"price":1.45,"orders":2},{"quantity":650,"price":1.4,"orders":2}],"sell":[{"quantity":325,"price":1.85,"orders":1},{"quantity":325,"price":1.9,"orders":1},{"quantity":650,"price":1.95,"orders":2},{"quantity":325,"price":2.0,"orders":1},{"quantity":650,"price":2.05,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|89828","symbol":"GLENMARK25JUN1400PE","last_price":1.7,"volume":17225,"average_price":1.66,"oi":129350.0,"net_change":-0.25,"total_buy_quantity":211575.0,"total_sell_quantity":63700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1749547944863","oi_day_high":134875.0,"oi_day_low":129350.0},"NSE_FO:BSOFT25JUN420PE":{"ohlc":{"open":10.5,"high":10.5,"low":5.3,"close":6.8},"depth":{"buy":[{"quantity":2000,"price":6.65,"orders":2},{"quantity":6000,"price":6.6,"orders":5},{"quantity":5000,"price":6.55,"orders":4},{"quantity":1000,"price":6.5,"orders":1},{"quantity":4000,"price":6.45,"orders":3}],"sell":[{"quantity":4000,"price":6.8,"orders":4},{"quantity":5000,"price":6.85,"orders":3},{"quantity":3000,"price":6.9,"orders":3},{"quantity":6000,"price":6.95,"orders":5},{"quantity":5000,"price":7.0,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|78306","symbol":"BSOFT25JUN420PE","last_price":6.8,"volume":1342000,"average_price":6.87,"oi":386000.0,"net_change":-3.95,"total_buy_quantity":204000.0,"total_sell_quantity":208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1749549569637","oi_day_high":417000.0,"oi_day_low":269000.0},"NSE_FO:POLYCAB25JUN6000CE":{"ohlc":{"open":230.5,"high":230.5,"low":199.35,"close":212.1},"depth":{"buy":[{"quantity":125,"price":212.1,"orders":1},{"quantity":250,"price":212.05,"orders":1},{"quantity":125,"price":210.55,"orders":1},{"quantity":500,"price":210.5,"orders":1},{"quantity":125,"price":208.1,"orders":1}],"sell":[{"quantity":250,"price":218.9,"orders":2},{"quantity":250,"price":218.95,"orders":2},{"quantity":125,"price":219.0,"orders":1},{"quantity":125,"price":219.15,"orders":1},{"quantity":125,"price":219.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|131749","symbol":"POLYCAB25JUN6000CE","last_price":212.1,"volume":40375,"average_price":216.63,"oi":71375.0,"net_change":-19.7,"total_buy_quantity":21250.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":517.45,"last_trade_time":"1749549579582","oi_day_high":73000.0,"oi_day_low":69625.0},"NSE_FO:INDIGO25JUN5300CE":{"ohlc":{"open":420.0,"high":420.0,"low":324.25,"close":339.75},"depth":{"buy":[{"quantity":150,"price":335.05,"orders":1},{"quantity":150,"price":335.0,"orders":1},{"quantity":150,"price":334.9,"orders":1},{"quantity":150,"price":334.85,"orders":1},{"quantity":150,"price":334.6,"orders":1}],"sell":[{"quantity":150,"price":339.1,"orders":1},{"quantity":150,"price":339.15,"orders":1},{"quantity":450,"price":345.65,"orders":1},{"quantity":600,"price":345.7,"orders":1},{"quantity":450,"price":346.75,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|104636","symbol":"INDIGO25JUN5300CE","last_price":339.75,"volume":36900,"average_price":348.43,"oi":289200.0,"net_change":-98.1,"total_buy_quantity":19650.0,"total_sell_quantity":16500.0,"lower_circuit_limit":169.0,"upper_circuit_limit":706.7,"last_trade_time":"1749549261054","oi_day_high":289200.0,"oi_day_low":276300.0},"NSE_FO:ABCAPITAL25JUN222.5PE":{"ohlc":{"open":1.05,"high":1.05,"low":0.7,"close":0.9},"depth":{"buy":[{"quantity":5400,"price":0.85,"orders":2},{"quantity":10800,"price":0.8,"orders":3},{"quantity":13500,"price":0.75,"orders":3},{"quantity":5400,"price":0.7,"orders":1},{"quantity":13500,"price":0.65,"orders":3}],"sell":[{"quantity":8100,"price":0.95,"orders":2},{"quantity":8100,"price":1.0,"orders":3},{"quantity":5400,"price":1.05,"orders":2},{"quantity":5400,"price":1.1,"orders":2},{"quantity":5400,"price":1.15,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|58692","symbol":"ABCAPITAL25JUN222.5PE","last_price":0.9,"volume":75600,"average_price":0.79,"oi":202500.0,"net_change":-0.3,"total_buy_quantity":286200.0,"total_sell_quantity":356400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1749547810868","oi_day_high":202500.0,"oi_day_low":175500.0},"NSE_FO:GAIL25JUN192.5CE":{"ohlc":{"open":6.3,"high":8.2,"low":5.2,"close":7.2},"depth":{"buy":[{"quantity":7050,"price":7.1,"orders":3},{"quantity":9400,"price":7.05,"orders":3},{"quantity":2350,"price":7.0,"orders":1},{"quantity":11750,"price":6.95,"orders":4},{"quantity":9400,"price":6.9,"orders":1}],"sell":[{"quantity":7050,"price":7.25,"orders":3},{"quantity":9400,"price":7.3,"orders":3},{"quantity":11750,"price":7.35,"orders":3},{"quantity":4700,"price":7.4,"orders":1},{"quantity":4700,"price":7.45,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|91142","symbol":"GAIL25JUN192.5CE","last_price":7.2,"volume":4422700,"average_price":6.73,"oi":1055150.0,"net_change":1.25,"total_buy_quantity":354850.0,"total_sell_quantity":345450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1749549576987","oi_day_high":1642650.0,"oi_day_low":1038700.0},"NSE_FO:SBILIFE25JUN1820PE":{"ohlc":{"open":43.2,"high":52.45,"low":39.9,"close":43.3},"depth":{"buy":[{"quantity":375,"price":46.2,"orders":1},{"quantity":375,"price":46.15,"orders":1},{"quantity":750,"price":45.65,"orders":1},{"quantity":750,"price":44.9,"orders":1},{"quantity":750,"price":44.85,"orders":1}],"sell":[{"quantity":375,"price":47.3,"orders":1},{"quantity":750,"price":47.35,"orders":2},{"quantity":375,"price":47.4,"orders":1},{"quantity":375,"price":47.75,"orders":1},{"quantity":750,"price":47.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|125163","symbol":"SBILIFE25JUN1820PE","last_price":43.3,"volume":97875,"average_price":47.3,"oi":170625.0,"net_change":-0.85,"total_buy_quantity":29250.0,"total_sell_quantity":46875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.55,"last_trade_time":"1749548971546","oi_day_high":176625.0,"oi_day_low":162000.0},"NSE_FO:CIPLA25JUN1480PE":{"ohlc":{"open":14.3,"high":14.3,"low":9.75,"close":11.6},"depth":{"buy":[{"quantity":325,"price":11.3,"orders":1},{"quantity":1625,"price":11.25,"orders":3},{"quantity":975,"price":11.2,"orders":1},{"quantity":975,"price":11.15,"orders":1},{"quantity":650,"price":11.1,"orders":2}],"sell":[{"quantity":650,"price":11.45,"orders":2},{"quantity":975,"price":11.5,"orders":3},{"quantity":650,"price":11.55,"orders":2},{"quantity":3575,"price":11.6,"orders":5},{"quantity":1300,"price":11.65,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|81726","symbol":"CIPLA25JUN1480PE","last_price":11.6,"volume":230750,"average_price":11.41,"oi":239200.0,"net_change":-2.7,"total_buy_quantity":280800.0,"total_sell_quantity":75725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1749549522474","oi_day_high":256425.0,"oi_day_low":235625.0},"NSE_FO:DRREDDY25JUN1240PE":{"ohlc":{"open":2.7,"high":3.05,"low":1.35,"close":1.45},"depth":{"buy":[{"quantity":1250,"price":1.45,"orders":2},{"quantity":4375,"price":1.4,"orders":6},{"quantity":4375,"price":1.35,"orders":6},{"quantity":1875,"price":1.3,"orders":3},{"quantity":625,"price":1.25,"orders":1}],"sell":[{"quantity":1875,"price":1.5,"orders":2},{"quantity":4375,"price":1.55,"orders":5},{"quantity":3750,"price":1.6,"orders":5},{"quantity":3750,"price":1.65,"orders":5},{"quantity":1875,"price":1.7,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|87622","symbol":"DRREDDY25JUN1240PE","last_price":1.45,"volume":210625,"average_price":2.12,"oi":185625.0,"net_change":-1.7,"total_buy_quantity":515625.0,"total_sell_quantity":128125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1749549567394","oi_day_high":200625.0,"oi_day_low":138750.0},"NSE_FO:BPCL25JUN320PE":{"ohlc":{"open":6.15,"high":6.9,"low":4.7,"close":6.45},"depth":{"buy":[{"quantity":3600,"price":6.4,"orders":2},{"quantity":9000,"price":6.35,"orders":4},{"quantity":9000,"price":6.3,"orders":5},{"quantity":9000,"price":6.25,"orders":4},{"quantity":5400,"price":6.2,"orders":3}],"sell":[{"quantity":5400,"price":6.5,"orders":2},{"quantity":7200,"price":6.55,"orders":3},{"quantity":7200,"price":6.6,"orders":4},{"quantity":9000,"price":6.65,"orders":4},{"quantity":10800,"price":6.7,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|76782","symbol":"BPCL25JUN320PE","last_price":6.45,"volume":3907800,"average_price":5.85,"oi":1015200.0,"net_change":-0.3,"total_buy_quantity":531000.0,"total_sell_quantity":441000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1749549598100","oi_day_high":1063800.0,"oi_day_low":905400.0},"NSE_FO:ADANIENT25JUN2540CE":{"ohlc":{"open":103.5,"high":158.6,"low":91.65,"close":115.95},"depth":{"buy":[{"quantity":300,"price":116.55,"orders":1},{"quantity":300,"price":116.5,"orders":1},{"quantity":300,"price":116.15,"orders":1},{"quantity":300,"price":116.1,"orders":1},{"quantity":300,"price":116.05,"orders":1}],"sell":[{"quantity":300,"price":118.65,"orders":1},{"quantity":600,"price":118.7,"orders":2},{"quantity":300,"price":119.35,"orders":1},{"quantity":1200,"price":119.75,"orders":1},{"quantity":1200,"price":120.25,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|59449","symbol":"ADANIENT25JUN2540CE","last_price":115.95,"volume":479700,"average_price":124.65,"oi":191400.0,"net_change":19.85,"total_buy_quantity":59400.0,"total_sell_quantity":15300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":355.4,"last_trade_time":"1749549307164","oi_day_high":260700.0,"oi_day_low":190500.0},"NSE_FO:HAVELLS25JUN1560PE":{"ohlc":{"open":37.85,"high":43.0,"low":18.55,"close":22.1},"depth":{"buy":[{"quantity":500,"price":21.75,"orders":1},{"quantity":500,"price":21.7,"orders":1},{"quantity":1000,"price":21.5,"orders":2},{"quantity":1000,"price":21.45,"orders":2},{"quantity":500,"price":21.25,"orders":1}],"sell":[{"quantity":500,"price":22.0,"orders":1},{"quantity":500,"price":22.05,"orders":1},{"quantity":500,"price":22.1,"orders":1},{"quantity":500,"price":22.15,"orders":1},{"quantity":1000,"price":22.2,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|92608","symbol":"HAVELLS25JUN1560PE","last_price":22.1,"volume":525500,"average_price":22.75,"oi":148500.0,"net_change":-15.3,"total_buy_quantity":125000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.45,"last_trade_time":"1749549420565","oi_day_high":166500.0,"oi_day_low":98500.0},"NSE_FO:JIOFIN25JUN287.5CE":{"ohlc":{"open":20.4,"high":21.05,"low":17.4,"close":17.4},"depth":{"buy":[{"quantity":1650,"price":17.2,"orders":1},{"quantity":4950,"price":17.15,"orders":3},{"quantity":4950,"price":17.1,"orders":3},{"quantity":1650,"price":17.05,"orders":1},{"quantity":1650,"price":17.0,"orders":1}],"sell":[{"quantity":4950,"price":17.35,"orders":3},{"quantity":1650,"price":17.4,"orders":1},{"quantity":4950,"price":17.45,"orders":3},{"quantity":1650,"price":17.5,"orders":1},{"quantity":11550,"price":17.55,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|105942","symbol":"JIOFIN25JUN287.5CE","last_price":17.4,"volume":110550,"average_price":18.86,"oi":278850.0,"net_change":-2.7,"total_buy_quantity":196350.0,"total_sell_quantity":140250.0,"lower_circuit_limit":0.1,"upper_circuit_limit":40.1,"last_trade_time":"1749549411062","oi_day_high":333300.0,"oi_day_low":278850.0},"NSE_FO:HDFCBANK25JUN1920PE":{"ohlc":{"open":9.7,"high":11.45,"low":9.4,"close":10.95},"depth":{"buy":[{"quantity":550,"price":10.9,"orders":1},{"quantity":2750,"price":10.85,"orders":3},{"quantity":4950,"price":10.8,"orders":6},{"quantity":3300,"price":10.75,"orders":5},{"quantity":1650,"price":10.7,"orders":3}],"sell":[{"quantity":2200,"price":11.05,"orders":3},{"quantity":3850,"price":11.1,"orders":5},{"quantity":3300,"price":11.15,"orders":4},{"quantity":4400,"price":11.2,"orders":5},{"quantity":2200,"price":11.25,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|94090","symbol":"HDFCBANK25JUN1920PE","last_price":10.95,"volume":1792450,"average_price":10.35,"oi":1377750.0,"net_change":1.4,"total_buy_quantity":586300.0,"total_sell_quantity":243100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1749549598691","oi_day_high":1509750.0,"oi_day_low":1372800.0},"NSE_FO:NMDC25JUN72PE":{"ohlc":{"open":0.85,"high":0.95,"low":0.65,"close":0.8},"depth":{"buy":[{"quantity":526500,"price":0.8,"orders":6},{"quantity":364500,"price":0.75,"orders":14},{"quantity":391500,"price":0.7,"orders":13},{"quantity":837000,"price":0.65,"orders":22},{"quantity":783000,"price":0.6,"orders":18}],"sell":[{"quantity":337500,"price":0.85,"orders":13},{"quantity":499500,"price":0.9,"orders":14},{"quantity":378000,"price":0.95,"orders":10},{"quantity":337500,"price":1.0,"orders":8},{"quantity":283500,"price":1.05,"orders":7}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|124230","symbol":"NMDC25JUN72PE","last_price":0.8,"volume":7101000,"average_price":0.8,"oi":4401000.0,"net_change":-0.2,"total_buy_quantity":1.12455E7,"total_sell_quantity":3591000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1749549588260","oi_day_high":4819500.0,"oi_day_low":4293000.0},"NSE_FO:NHPC25JUN87CE":{"ohlc":{"open":4.6,"high":4.65,"low":4.1,"close":4.1},"depth":{"buy":[{"quantity":6400,"price":4.1,"orders":1},{"quantity":38400,"price":4.05,"orders":5},{"quantity":19200,"price":4.0,"orders":3},{"quantity":32000,"price":3.95,"orders":4},{"quantity":6400,"price":3.9,"orders":1}],"sell":[{"quantity":12800,"price":4.15,"orders":2},{"quantity":19200,"price":4.2,"orders":3},{"quantity":38400,"price":4.25,"orders":5},{"quantity":6400,"price":4.3,"orders":1},{"quantity":32000,"price":4.35,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|116871","symbol":"NHPC25JUN87CE","last_price":4.1,"volume":96000,"average_price":4.39,"oi":864000.0,"net_change":-1.1,"total_buy_quantity":774400.0,"total_sell_quantity":844800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1749549578444","oi_day_high":876800.0,"oi_day_low":851200.0},"NSE_FO:IDFCFIRSTB25JUN68CE":{"ohlc":{"open":4.9,"high":4.9,"low":4.05,"close":4.05},"depth":{"buy":[{"quantity":37500,"price":4.05,"orders":4},{"quantity":30000,"price":4.0,"orders":2},{"quantity":52500,"price":3.95,"orders":4},{"quantity":82500,"price":3.9,"orders":4},{"quantity":60000,"price":3.85,"orders":3}],"sell":[{"quantity":75000,"price":4.15,"orders":7},{"quantity":52500,"price":4.2,"orders":5},{"quantity":52500,"price":4.25,"orders":4},{"quantity":45000,"price":4.3,"orders":4},{"quantity":30000,"price":4.35,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|102055","symbol":"IDFCFIRSTB25JUN68CE","last_price":4.05,"volume":3855000,"average_price":4.35,"oi":5677500.0,"net_change":-0.95,"total_buy_quantity":900000.0,"total_sell_quantity":1215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1749549567152","oi_day_high":8287500.0,"oi_day_low":5677500.0},"NSE_FO:KPITTECH25JUN1340PE":{"ohlc":{"open":26.8,"high":29.3,"low":17.25,"close":24.85},"depth":{"buy":[{"quantity":400,"price":24.05,"orders":1},{"quantity":400,"price":24.0,"orders":1},{"quantity":800,"price":23.95,"orders":2},{"quantity":800,"price":23.65,"orders":1},{"quantity":2000,"price":23.0,"orders":2}],"sell":[{"quantity":400,"price":24.3,"orders":1},{"quantity":800,"price":24.35,"orders":2},{"quantity":400,"price":24.6,"orders":1},{"quantity":400,"price":25.25,"orders":1},{"quantity":400,"price":25.3,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|108747","symbol":"KPITTECH25JUN1340PE","last_price":24.85,"volume":226800,"average_price":22.43,"oi":61600.0,"net_change":-4.9,"total_buy_quantity":91600.0,"total_sell_quantity":67600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.25,"last_trade_time":"1749549365187","oi_day_high":66400.0,"oi_day_low":56000.0},"NSE_FO:COALINDIA25JUN400CE":{"ohlc":{"open":9.95,"high":10.7,"low":7.75,"close":7.8},"depth":{"buy":[{"quantity":1050,"price":7.8,"orders":1},{"quantity":7350,"price":7.75,"orders":7},{"quantity":7350,"price":7.7,"orders":7},{"quantity":9450,"price":7.65,"orders":6},{"quantity":4200,"price":7.6,"orders":2}],"sell":[{"quantity":4200,"price":7.85,"orders":4},{"quantity":10500,"price":7.9,"orders":8},{"quantity":14700,"price":7.95,"orders":9},{"quantity":9450,"price":8.0,"orders":6},{"quantity":6300,"price":8.05,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|81982","symbol":"COALINDIA25JUN400CE","last_price":7.8,"volume":4155900,"average_price":9.24,"oi":4269300.0,"net_change":-1.7,"total_buy_quantity":281400.0,"total_sell_quantity":1019550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1749549579900","oi_day_high":4269300.0,"oi_day_low":4092900.0},"NSE_FO:NTPC25JUN340CE":{"ohlc":{"open":6.15,"high":7.25,"low":5.4,"close":6.05},"depth":{"buy":[{"quantity":19500,"price":6.05,"orders":5},{"quantity":52500,"price":6.0,"orders":14},{"quantity":34500,"price":5.95,"orders":8},{"quantity":33000,"price":5.9,"orders":11},{"quantity":18000,"price":5.85,"orders":4}],"sell":[{"quantity":12000,"price":6.1,"orders":2},{"quantity":30000,"price":6.15,"orders":10},{"quantity":48000,"price":6.2,"orders":14},{"quantity":63000,"price":6.25,"orders":14},{"quantity":46500,"price":6.3,"orders":12}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|124588","symbol":"NTPC25JUN340CE","last_price":6.05,"volume":12309000,"average_price":6.44,"oi":5655000.0,"net_change":0.4,"total_buy_quantity":663000.0,"total_sell_quantity":1278000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1749549595682","oi_day_high":6343500.0,"oi_day_low":5655000.0},"NSE_FO:CYIENT25JUN1360CE":{"ohlc":{"open":21.25,"high":41.25,"low":21.25,"close":29.4},"depth":{"buy":[{"quantity":900,"price":29.0,"orders":3},{"quantity":900,"price":28.65,"orders":1},{"quantity":900,"price":28.55,"orders":2},{"quantity":300,"price":28.0,"orders":1},{"quantity":300,"price":27.75,"orders":1}],"sell":[{"quantity":600,"price":29.55,"orders":2},{"quantity":300,"price":29.6,"orders":1},{"quantity":900,"price":29.7,"orders":1},{"quantity":300,"price":29.75,"orders":1},{"quantity":900,"price":29.8,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|84076","symbol":"CYIENT25JUN1360CE","last_price":29.4,"volume":676200,"average_price":33.25,"oi":178200.0,"net_change":8.15,"total_buy_quantity":98100.0,"total_sell_quantity":84900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.7,"last_trade_time":"1749549590076","oi_day_high":180600.0,"oi_day_low":124200.0},"NSE_FO:CANBK25JUN111PE":{"ohlc":{"open":0.9,"high":1.0,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":175500,"price":0.75,"orders":10},{"quantity":175500,"price":0.7,"orders":5},{"quantity":195750,"price":0.65,"orders":5},{"quantity":141750,"price":0.6,"orders":3},{"quantity":162000,"price":0.55,"orders":4}],"sell":[{"quantity":6750,"price":0.8,"orders":1},{"quantity":148500,"price":0.85,"orders":12},{"quantity":121500,"price":0.9,"orders":6},{"quantity":81000,"price":0.95,"orders":6},{"quantity":87750,"price":1.0,"orders":5}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|80193","symbol":"CANBK25JUN111PE","last_price":0.8,"volume":1707750,"average_price":0.84,"oi":2038500.0,"net_change":-0.1,"total_buy_quantity":4367250.0,"total_sell_quantity":1694250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1749549452346","oi_day_high":2133000.0,"oi_day_low":1991250.0},"NSE_FO:BHARTIARTL25JUN1860CE":{"ohlc":{"open":36.2,"high":40.15,"low":26.65,"close":27.1},"depth":{"buy":[{"quantity":3800,"price":27.0,"orders":5},{"quantity":475,"price":26.85,"orders":1},{"quantity":475,"price":26.8,"orders":1},{"quantity":950,"price":26.7,"orders":2},{"quantity":475,"price":26.65,"orders":1}],"sell":[{"quantity":475,"price":27.05,"orders":1},{"quantity":1425,"price":27.1,"orders":3},{"quantity":1425,"price":27.15,"orders":2},{"quantity":475,"price":27.2,"orders":1},{"quantity":475,"price":27.25,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|74426","symbol":"BHARTIARTL25JUN1860CE","last_price":27.1,"volume":2783025,"average_price":32.7,"oi":2227275.0,"net_change":-9.1,"total_buy_quantity":214700.0,"total_sell_quantity":251275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.8,"last_trade_time":"1749549595131","oi_day_high":2267650.0,"oi_day_low":1818775.0},"NSE_FO:SIEMENS25JUN3300CE":{"ohlc":{"open":147.9,"high":151.15,"low":126.3,"close":129.95},"depth":{"buy":[{"quantity":75,"price":129.05,"orders":1},{"quantity":75,"price":128.75,"orders":1},{"quantity":75,"price":128.7,"orders":1},{"quantity":75,"price":128.1,"orders":1},{"quantity":150,"price":128.05,"orders":1}],"sell":[{"quantity":75,"price":129.95,"orders":1},{"quantity":150,"price":130.0,"orders":1},{"quantity":150,"price":130.5,"orders":2},{"quantity":75,"price":130.85,"orders":1},{"quantity":75,"price":130.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|126398","symbol":"SIEMENS25JUN3300CE","last_price":129.95,"volume":103275,"average_price":135.6,"oi":185025.0,"net_change":-8.05,"total_buy_quantity":9825.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":288.9,"last_trade_time":"1749549596129","oi_day_high":185475.0,"oi_day_low":173925.0},"NSE_FO:TRENT25JUN5700PE":{"ohlc":{"open":67.95,"high":100.3,"low":67.6,"close":97.8},"depth":{"buy":[{"quantity":100,"price":95.95,"orders":1},{"quantity":100,"price":95.9,"orders":1},{"quantity":100,"price":95.85,"orders":1},{"quantity":200,"price":95.8,"orders":1},{"quantity":200,"price":95.7,"orders":2}],"sell":[{"quantity":100,"price":97.9,"orders":1},{"quantity":200,"price":97.95,"orders":1},{"quantity":200,"price":98.85,"orders":2},{"quantity":200,"price":98.95,"orders":1},{"quantity":300,"price":99.0,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|133135","symbol":"TRENT25JUN5700PE","last_price":97.8,"volume":317800,"average_price":88.14,"oi":155600.0,"net_change":24.85,"total_buy_quantity":27000.0,"total_sell_quantity":17100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":224.1,"last_trade_time":"1749549563168","oi_day_high":183800.0,"oi_day_low":155600.0},"NSE_FO:IRB25JUN51CE":{"ohlc":{"open":3.75,"high":3.75,"low":2.75,"close":2.95},"depth":{"buy":[{"quantity":82000,"price":2.85,"orders":5},{"quantity":51250,"price":2.8,"orders":4},{"quantity":30750,"price":2.75,"orders":2},{"quantity":51250,"price":2.7,"orders":2},{"quantity":30750,"price":2.65,"orders":2}],"sell":[{"quantity":102500,"price":2.95,"orders":8},{"quantity":71750,"price":3.0,"orders":6},{"quantity":71750,"price":3.05,"orders":5},{"quantity":82000,"price":3.1,"orders":4},{"quantity":133250,"price":3.15,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|103934","symbol":"IRB25JUN51CE","last_price":2.95,"volume":953250,"average_price":3.05,"oi":1260750.0,"net_change":-0.3,"total_buy_quantity":1250500.0,"total_sell_quantity":1281250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1749549429225","oi_day_high":1394000.0,"oi_day_low":1260750.0},"NSE_FO:BANDHANBNK25JUN170CE":{"ohlc":{"open":16.5,"high":16.85,"low":12.3,"close":12.4},"depth":{"buy":[{"quantity":2800,"price":12.4,"orders":1},{"quantity":2800,"price":12.35,"orders":1},{"quantity":2800,"price":12.3,"orders":1},{"quantity":2800,"price":12.25,"orders":1},{"quantity":5600,"price":12.2,"orders":2}],"sell":[{"quantity":2800,"price":12.6,"orders":1},{"quantity":2800,"price":12.75,"orders":1},{"quantity":2800,"price":12.8,"orders":1},{"quantity":8400,"price":12.85,"orders":2},{"quantity":2800,"price":12.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|73592","symbol":"BANDHANBNK25JUN170CE","last_price":12.4,"volume":672000,"average_price":14.04,"oi":2651600.0,"net_change":-4.9,"total_buy_quantity":313600.0,"total_sell_quantity":548800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1749549573225","oi_day_high":2786000.0,"oi_day_low":2651600.0},"NSE_FO:OFSS25JUN8500CE":{"ohlc":{"open":732.35,"high":1060.0,"low":732.35,"close":1056.85},"depth":{"buy":[{"quantity":50,"price":1049.65,"orders":1},{"quantity":50,"price":1046.85,"orders":1},{"quantity":100,"price":1031.05,"orders":2},{"quantity":50,"price":1031.0,"orders":1},{"quantity":50,"price":1011.65,"orders":1}],"sell":[{"quantity":100,"price":1066.0,"orders":2},{"quantity":50,"price":1066.05,"orders":1},{"quantity":50,"price":1066.1,"orders":1},{"quantity":50,"price":1068.15,"orders":1},{"quantity":50,"price":1081.35,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|45854","symbol":"OFSS25JUN8500CE","last_price":1056.85,"volume":7250,"average_price":961.04,"oi":33000.0,"net_change":335.6,"total_buy_quantity":4100.0,"total_sell_quantity":1550.0,"lower_circuit_limit":201.0,"upper_circuit_limit":1241.5,"last_trade_time":"1749549589794","oi_day_high":36500.0,"oi_day_low":33000.0},"NSE_FO:GMRAIRPORT25JUN86PE":{"ohlc":{"open":2.0,"high":2.35,"low":1.75,"close":2.3},"depth":{"buy":[{"quantity":22500,"price":2.2,"orders":4},{"quantity":45000,"price":2.15,"orders":5},{"quantity":50625,"price":2.1,"orders":4},{"quantity":45000,"price":2.05,"orders":5},{"quantity":90000,"price":2.0,"orders":4}],"sell":[{"quantity":28125,"price":2.3,"orders":5},{"quantity":45000,"price":2.35,"orders":5},{"quantity":39375,"price":2.4,"orders":4},{"quantity":33750,"price":2.45,"orders":3},{"quantity":22500,"price":2.5,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|90293","symbol":"GMRAIRPORT25JUN86PE","last_price":2.3,"volume":1783125,"average_price":2.0,"oi":1293750.0,"net_change":0.55,"total_buy_quantity":855000.0,"total_sell_quantity":939375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1749549199950","oi_day_high":1316250.0,"oi_day_low":984375.0},"NSE_FO:GODREJCP25JUN1240CE":{"ohlc":{"open":17.7,"high":18.3,"low":13.65,"close":14.9},"depth":{"buy":[{"quantity":1000,"price":15.0,"orders":2},{"quantity":1500,"price":14.85,"orders":2},{"quantity":500,"price":14.65,"orders":1},{"quantity":500,"price":14.6,"orders":1},{"quantity":500,"price":14.55,"orders":1}],"sell":[{"quantity":500,"price":15.15,"orders":1},{"quantity":500,"price":15.2,"orders":1},{"quantity":500,"price":15.25,"orders":1},{"quantity":500,"price":15.4,"orders":1},{"quantity":1500,"price":15.55,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|90653","symbol":"GODREJCP25JUN1240CE","last_price":14.9,"volume":134500,"average_price":15.93,"oi":137500.0,"net_change":-2.2,"total_buy_quantity":190500.0,"total_sell_quantity":107500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.15,"last_trade_time":"1749549482855","oi_day_high":142500.0,"oi_day_low":126500.0},"NSE_FO:ETERNAL25JUN230PE":{"ohlc":{"open":1.2,"high":1.25,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":56000,"price":0.95,"orders":15},{"quantity":88000,"price":0.9,"orders":17},{"quantity":70000,"price":0.85,"orders":11},{"quantity":44000,"price":0.8,"orders":8},{"quantity":88000,"price":0.75,"orders":5}],"sell":[{"quantity":32000,"price":1.0,"orders":8},{"quantity":62000,"price":1.05,"orders":12},{"quantity":62000,"price":1.1,"orders":12},{"quantity":52000,"price":1.15,"orders":10},{"quantity":82000,"price":1.2,"orders":18}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|146383","symbol":"ETERNAL25JUN230PE","last_price":1.0,"volume":3714000,"average_price":1.1,"oi":5912000.0,"net_change":-0.1,"total_buy_quantity":1018000.0,"total_sell_quantity":1490000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1749549557757","oi_day_high":6318000.0,"oi_day_low":5852000.0},"NSE_FO:ADANIPORTS25JUN1440CE":{"ohlc":{"open":51.05,"high":68.55,"low":50.3,"close":52.7},"depth":{"buy":[{"quantity":800,"price":52.7,"orders":2},{"quantity":400,"price":52.55,"orders":1},{"quantity":800,"price":52.5,"orders":2},{"quantity":400,"price":52.45,"orders":1},{"quantity":400,"price":52.4,"orders":1}],"sell":[{"quantity":400,"price":53.05,"orders":1},{"quantity":400,"price":53.1,"orders":1},{"quantity":400,"price":53.2,"orders":1},{"quantity":400,"price":53.25,"orders":1},{"quantity":400,"price":53.35,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|66936","symbol":"ADANIPORTS25JUN1440CE","last_price":52.7,"volume":539600,"average_price":57.74,"oi":466000.0,"net_change":4.15,"total_buy_quantity":117600.0,"total_sell_quantity":75200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.15,"last_trade_time":"1749549599171","oi_day_high":493600.0,"oi_day_low":424000.0},"NSE_FO:INFY25JUN1580PE":{"ohlc":{"open":30.25,"high":30.45,"low":16.55,"close":20.55},"depth":{"buy":[{"quantity":1200,"price":20.4,"orders":1},{"quantity":1600,"price":20.35,"orders":2},{"quantity":1200,"price":20.3,"orders":3},{"quantity":1600,"price":20.25,"orders":3},{"quantity":800,"price":20.2,"orders":2}],"sell":[{"quantity":400,"price":20.65,"orders":1},{"quantity":800,"price":20.7,"orders":2},{"quantity":400,"price":20.75,"orders":1},{"quantity":1200,"price":20.8,"orders":3},{"quantity":4000,"price":20.85,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|102682","symbol":"INFY25JUN1580PE","last_price":20.55,"volume":3216800,"average_price":21.07,"oi":718000.0,"net_change":-11.8,"total_buy_quantity":335200.0,"total_sell_quantity":101600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.3,"last_trade_time":"1749549598556","oi_day_high":914800.0,"oi_day_low":590400.0},"NSE_FO:LT25JUN3660CE":{"ohlc":{"open":84.5,"high":85.95,"low":70.6,"close":73.0},"depth":{"buy":[{"quantity":450,"price":73.15,"orders":3},{"quantity":150,"price":72.15,"orders":1},{"quantity":150,"price":72.1,"orders":1},{"quantity":300,"price":72.05,"orders":1},{"quantity":150,"price":72.0,"orders":1}],"sell":[{"quantity":150,"price":74.45,"orders":1},{"quantity":150,"price":74.5,"orders":1},{"quantity":150,"price":75.85,"orders":1},{"quantity":150,"price":75.9,"orders":1},{"quantity":300,"price":75.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|110442","symbol":"LT25JUN3660CE","last_price":73.0,"volume":159150,"average_price":77.59,"oi":262350.0,"net_change":-8.1,"total_buy_quantity":34500.0,"total_sell_quantity":28800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.55,"last_trade_time":"1749549593026","oi_day_high":263850.0,"oi_day_low":251850.0},"NSE_FO:SYNGENE25JUN650PE":{"ohlc":{"open":8.2,"high":10.5,"low":6.25,"close":9.0},"depth":{"buy":[{"quantity":1000,"price":8.8,"orders":1},{"quantity":2000,"price":8.75,"orders":2},{"quantity":2000,"price":8.7,"orders":2},{"quantity":2000,"price":8.65,"orders":1},{"quantity":1000,"price":8.5,"orders":1}],"sell":[{"quantity":3000,"price":9.0,"orders":3},{"quantity":1000,"price":9.05,"orders":1},{"quantity":1000,"price":9.1,"orders":1},{"quantity":3000,"price":9.15,"orders":2},{"quantity":1000,"price":9.2,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|128480","symbol":"SYNGENE25JUN650PE","last_price":9.0,"volume":333000,"average_price":8.09,"oi":453000.0,"net_change":0.05,"total_buy_quantity":205000.0,"total_sell_quantity":177000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1749549556383","oi_day_high":477000.0,"oi_day_low":448000.0},"NSE_FO:MFSL25JUN1480PE":{"ohlc":{"open":12.7,"high":17.3,"low":12.45,"close":14.5},"depth":{"buy":[{"quantity":1600,"price":14.45,"orders":2},{"quantity":800,"price":14.2,"orders":1},{"quantity":800,"price":14.1,"orders":1},{"quantity":800,"price":13.75,"orders":1},{"quantity":800,"price":13.7,"orders":1}],"sell":[{"quantity":800,"price":14.75,"orders":1},{"quantity":800,"price":14.8,"orders":1},{"quantity":800,"price":14.85,"orders":1},{"quantity":800,"price":14.9,"orders":1},{"quantity":800,"price":15.1,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|119025","symbol":"MFSL25JUN1480PE","last_price":14.5,"volume":38400,"average_price":15.12,"oi":84800.0,"net_change":-2.05,"total_buy_quantity":124800.0,"total_sell_quantity":108800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.1,"last_trade_time":"1749549377887","oi_day_high":88000.0,"oi_day_low":83200.0},"NSE_FO:TATASTEEL25JUN158.9CE":{"ohlc":{"open":3.25,"high":3.75,"low":2.15,"close":2.2},"depth":{"buy":[{"quantity":55000,"price":2.2,"orders":9},{"quantity":165000,"price":2.15,"orders":13},{"quantity":192500,"price":2.1,"orders":14},{"quantity":132000,"price":2.05,"orders":6},{"quantity":297000,"price":2.0,"orders":8}],"sell":[{"quantity":220000,"price":2.25,"orders":14},{"quantity":132000,"price":2.3,"orders":10},{"quantity":209000,"price":2.35,"orders":21},{"quantity":110000,"price":2.4,"orders":9},{"quantity":121000,"price":2.45,"orders":8}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|130275","symbol":"TATASTEEL25JUN158.9CE","last_price":2.2,"volume":16269000,"average_price":2.84,"oi":1.155E7,"net_change":-0.7,"total_buy_quantity":1837000.0,"total_sell_quantity":3492500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1749549586151","oi_day_high":1.16875E7,"oi_day_low":9982500.0},"NSE_FO:NBCC25JUN116PE":{"ohlc":{"open":1.2,"high":1.25,"low":1.2,"close":1.2},"depth":{"buy":[{"quantity":5800,"price":1.1,"orders":1},{"quantity":23200,"price":1.05,"orders":3},{"quantity":17400,"price":1.0,"orders":3},{"quantity":23200,"price":0.95,"orders":3},{"quantity":5800,"price":0.9,"orders":1}],"sell":[{"quantity":5800,"price":1.15,"orders":1},{"quantity":5800,"price":1.2,"orders":1},{"quantity":29000,"price":1.25,"orders":4},{"quantity":5800,"price":1.3,"orders":1},{"quantity":5800,"price":1.35,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|122774","symbol":"NBCC25JUN116PE","last_price":1.2,"volume":40600,"average_price":1.21,"oi":191400.0,"net_change":0.45,"total_buy_quantity":458200.0,"total_sell_quantity":614800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1749531786957","oi_day_high":191400.0,"oi_day_low":174000.0},"NSE_FO:JINDALSTEL25JUN970CE":{"ohlc":{"open":29.55,"high":33.0,"low":24.55,"close":26.3},"depth":{"buy":[{"quantity":625,"price":26.35,"orders":1},{"quantity":1250,"price":26.3,"orders":2},{"quantity":1250,"price":26.25,"orders":2},{"quantity":625,"price":26.2,"orders":1},{"quantity":1250,"price":26.1,"orders":2}],"sell":[{"quantity":1250,"price":26.45,"orders":2},{"quantity":1875,"price":26.5,"orders":3},{"quantity":1250,"price":26.55,"orders":2},{"quantity":625,"price":26.6,"orders":1},{"quantity":625,"price":26.65,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|105380","symbol":"JINDALSTEL25JUN970CE","last_price":26.3,"volume":751875,"average_price":29.06,"oi":318750.0,"net_change":-1.15,"total_buy_quantity":162500.0,"total_sell_quantity":107500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.55,"last_trade_time":"1749549515019","oi_day_high":358125.0,"oi_day_low":303125.0},"NSE_FO:PIDILITIND25JUN3020CE":{"ohlc":{"open":96.85,"high":103.8,"low":88.65,"close":88.65},"depth":{"buy":[{"quantity":250,"price":88.5,"orders":1},{"quantity":250,"price":87.75,"orders":1},{"quantity":250,"price":84.55,"orders":1},{"quantity":250,"price":84.4,"orders":1},{"quantity":1750,"price":81.6,"orders":2}],"sell":[{"quantity":750,"price":93.55,"orders":3},{"quantity":250,"price":93.6,"orders":1},{"quantity":250,"price":93.8,"orders":1},{"quantity":250,"price":93.9,"orders":1},{"quantity":250,"price":94.1,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|121274","symbol":"PIDILITIND25JUN3020CE","last_price":88.65,"volume":2750,"average_price":95.88,"oi":7500.0,"net_change":3.55,"total_buy_quantity":13250.0,"total_sell_quantity":13500.0,"lower_circuit_limit":13.1,"upper_circuit_limit":157.1,"last_trade_time":"1749548630409","oi_day_high":7500.0,"oi_day_low":7250.0},"NSE_FO:MUTHOOTFIN25JUN2060CE":{"ohlc":{"open":479.3,"high":507.0,"low":479.3,"close":507.0},"depth":{"buy":[{"quantity":1100,"price":485.85,"orders":1},{"quantity":1375,"price":485.15,"orders":1},{"quantity":2750,"price":480.8,"orders":1},{"quantity":2750,"price":480.05,"orders":1},{"quantity":11000,"price":445.3,"orders":1}],"sell":[{"quantity":275,"price":497.65,"orders":1},{"quantity":275,"price":497.75,"orders":1},{"quantity":275,"price":497.85,"orders":1},{"quantity":1100,"price":502.2,"orders":1},{"quantity":2750,"price":506.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|115171","symbol":"MUTHOOTFIN25JUN2060CE","last_price":507.0,"volume":3025,"average_price":490.8,"oi":37125.0,"net_change":102.3,"total_buy_quantity":18975.0,"total_sell_quantity":19800.0,"lower_circuit_limit":332.0,"upper_circuit_limit":640.0,"last_trade_time":"1749529827687","oi_day_high":37125.0,"oi_day_low":37125.0},"NSE_FO:DIVISLAB25JUN6600PE":{"ohlc":{"open":99.9,"high":118.5,"low":78.4,"close":85.8},"depth":{"buy":[{"quantity":100,"price":85.55,"orders":1},{"quantity":100,"price":85.5,"orders":1},{"quantity":100,"price":84.85,"orders":1},{"quantity":100,"price":84.8,"orders":1},{"quantity":100,"price":84.75,"orders":1}],"sell":[{"quantity":100,"price":86.4,"orders":1},{"quantity":200,"price":86.45,"orders":2},{"quantity":100,"price":86.55,"orders":1},{"quantity":100,"price":86.9,"orders":1},{"quantity":300,"price":86.95,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|85919","symbol":"DIVISLAB25JUN6600PE","last_price":85.8,"volume":176600,"average_price":97.34,"oi":76500.0,"net_change":-28.3,"total_buy_quantity":18300.0,"total_sell_quantity":17000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":271.05,"last_trade_time":"1749549577469","oi_day_high":80300.0,"oi_day_low":39800.0},"NSE_FO:JUBLFOOD25JUN670PE":{"ohlc":{"open":5.5,"high":7.15,"low":5.5,"close":6.0},"depth":{"buy":[{"quantity":3750,"price":5.7,"orders":3},{"quantity":3750,"price":5.65,"orders":2},{"quantity":1250,"price":5.6,"orders":1},{"quantity":1250,"price":5.55,"orders":1},{"quantity":1250,"price":5.5,"orders":1}],"sell":[{"quantity":1250,"price":5.8,"orders":1},{"quantity":1250,"price":5.85,"orders":1},{"quantity":2500,"price":5.9,"orders":2},{"quantity":6250,"price":5.95,"orders":4},{"quantity":10000,"price":6.0,"orders":5}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|107499","symbol":"JUBLFOOD25JUN670PE","last_price":6.0,"volume":220000,"average_price":6.31,"oi":235000.0,"net_change":0.6,"total_buy_quantity":352500.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1749549299889","oi_day_high":247500.0,"oi_day_low":226250.0},"NSE_FO:APOLLOHOSP25JUN6900CE":{"ohlc":{"open":155.85,"high":178.2,"low":135.0,"close":137.95},"depth":{"buy":[{"quantity":125,"price":137.2,"orders":1},{"quantity":125,"price":137.0,"orders":1},{"quantity":125,"price":135.15,"orders":1},{"quantity":250,"price":135.1,"orders":1},{"quantity":125,"price":135.05,"orders":1}],"sell":[{"quantity":125,"price":139.85,"orders":1},{"quantity":375,"price":139.9,"orders":2},{"quantity":375,"price":139.95,"orders":2},{"quantity":125,"price":140.0,"orders":1},{"quantity":250,"price":141.5,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|68427","symbol":"APOLLOHOSP25JUN6900CE","last_price":137.95,"volume":234750,"average_price":158.94,"oi":119500.0,"net_change":-8.1,"total_buy_quantity":10375.0,"total_sell_quantity":44125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":311.35,"last_trade_time":"1749549589062","oi_day_high":119500.0,"oi_day_low":100000.0},"NSE_FO:LICI25JUN940CE":{"ohlc":{"open":37.65,"high":41.7,"low":22.85,"close":24.3},"depth":{"buy":[{"quantity":575,"price":24.15,"orders":1},{"quantity":575,"price":24.1,"orders":1},{"quantity":575,"price":23.95,"orders":1},{"quantity":575,"price":23.9,"orders":1},{"quantity":575,"price":23.7,"orders":1}],"sell":[{"quantity":575,"price":24.75,"orders":1},{"quantity":1150,"price":24.8,"orders":2},{"quantity":575,"price":26.05,"orders":1},{"quantity":1150,"price":26.1,"orders":1},{"quantity":1150,"price":26.15,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|113682","symbol":"LICI25JUN940CE","last_price":24.3,"volume":144900,"average_price":30.17,"oi":283475.0,"net_change":-13.25,"total_buy_quantity":48300.0,"total_sell_quantity":89700.0,"lower_circuit_limit":1.45,"upper_circuit_limit":73.65,"last_trade_time":"1749549563786","oi_day_high":283475.0,"oi_day_low":265650.0},"NSE_FO:PERSISTENT25JUN5700CE":{"ohlc":{"open":232.4,"high":423.0,"low":224.9,"close":338.0},"depth":{"buy":[{"quantity":100,"price":334.05,"orders":1},{"quantity":200,"price":334.0,"orders":2},{"quantity":100,"price":333.85,"orders":1},{"quantity":100,"price":332.8,"orders":1},{"quantity":100,"price":332.75,"orders":1}],"sell":[{"quantity":100,"price":337.75,"orders":1},{"quantity":100,"price":337.8,"orders":1},{"quantity":100,"price":339.35,"orders":1},{"quantity":200,"price":339.4,"orders":2},{"quantity":200,"price":339.45,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|120470","symbol":"PERSISTENT25JUN5700CE","last_price":338.0,"volume":196600,"average_price":314.56,"oi":101200.0,"net_change":116.55,"total_buy_quantity":13400.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":462.25,"last_trade_time":"1749549569769","oi_day_high":109300.0,"oi_day_low":101200.0},"NSE_FO:ASTRAL25JUN1500CE":{"ohlc":{"open":63.45,"high":63.45,"low":51.4,"close":53.95},"depth":{"buy":[{"quantity":367,"price":53.65,"orders":1},{"quantity":367,"price":53.6,"orders":1},{"quantity":734,"price":53.15,"orders":1},{"quantity":367,"price":52.6,"orders":1},{"quantity":1835,"price":52.55,"orders":1}],"sell":[{"quantity":367,"price":53.95,"orders":1},{"quantity":734,"price":54.0,"orders":2},{"quantity":367,"price":54.4,"orders":1},{"quantity":367,"price":54.45,"orders":1},{"quantity":367,"price":54.5,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|66016","symbol":"ASTRAL25JUN1500CE","last_price":53.95,"volume":154140,"average_price":57.22,"oi":325896.0,"net_change":-9.85,"total_buy_quantity":44774.0,"total_sell_quantity":73400.0,"lower_circuit_limit":10.4,"upper_circuit_limit":117.2,"last_trade_time":"1749549595086","oi_day_high":325896.0,"oi_day_low":318556.0},"NSE_FO:LUPIN25JUN1980PE":{"ohlc":{"open":36.1,"high":38.35,"low":24.8,"close":27.5},"depth":{"buy":[{"quantity":850,"price":27.3,"orders":2},{"quantity":425,"price":27.25,"orders":1},{"quantity":425,"price":27.2,"orders":1},{"quantity":425,"price":27.15,"orders":1},{"quantity":1275,"price":27.05,"orders":2}],"sell":[{"quantity":425,"price":27.65,"orders":1},{"quantity":425,"price":27.7,"orders":1},{"quantity":425,"price":28.0,"orders":1},{"quantity":425,"price":28.1,"orders":1},{"quantity":850,"price":28.15,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|111607","symbol":"LUPIN25JUN1980PE","last_price":27.5,"volume":130475,"average_price":29.87,"oi":100725.0,"net_change":-9.5,"total_buy_quantity":166175.0,"total_sell_quantity":68425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.45,"last_trade_time":"1749549514165","oi_day_high":100725.0,"oi_day_low":86275.0},"NSE_FO:CHAMBLFERT25JUN590CE":{"ohlc":{"open":4.45,"high":6.5,"low":3.4,"close":5.75},"depth":{"buy":[{"quantity":1900,"price":5.8,"orders":1},{"quantity":1900,"price":5.75,"orders":1},{"quantity":6650,"price":5.65,"orders":1},{"quantity":950,"price":5.55,"orders":1},{"quantity":950,"price":5.35,"orders":1}],"sell":[{"quantity":4750,"price":6.5,"orders":5},{"quantity":950,"price":6.55,"orders":1},{"quantity":950,"price":6.6,"orders":1},{"quantity":1900,"price":6.65,"orders":2},{"quantity":950,"price":6.7,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|82484","symbol":"CHAMBLFERT25JUN590CE","last_price":5.75,"volume":149150,"average_price":5.49,"oi":1193200.0,"net_change":1.3,"total_buy_quantity":67450.0,"total_sell_quantity":107350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1749549508640","oi_day_high":1337600.0,"oi_day_low":1193200.0},"NSE_FO:JIOFIN25JUN287.5PE":{"ohlc":{"open":1.7,"high":1.85,"low":1.6,"close":1.85},"depth":{"buy":[{"quantity":13200,"price":1.85,"orders":5},{"quantity":8250,"price":1.8,"orders":3},{"quantity":11550,"price":1.75,"orders":5},{"quantity":6600,"price":1.7,"orders":2},{"quantity":9900,"price":1.65,"orders":5}],"sell":[{"quantity":18150,"price":1.95,"orders":7},{"quantity":14850,"price":2.0,"orders":7},{"quantity":33000,"price":2.05,"orders":9},{"quantity":4950,"price":2.1,"orders":3},{"quantity":21450,"price":2.15,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|105943","symbol":"JIOFIN25JUN287.5PE","last_price":1.85,"volume":204600,"average_price":1.68,"oi":719400.0,"net_change":0.05,"total_buy_quantity":250800.0,"total_sell_quantity":348150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1749549411062","oi_day_high":721050.0,"oi_day_low":704550.0},"NSE_FO:LICHSGFIN25JUN600CE":{"ohlc":{"open":30.0,"high":30.0,"low":24.45,"close":25.25},"depth":{"buy":[{"quantity":1000,"price":25.25,"orders":1},{"quantity":2000,"price":25.05,"orders":2},{"quantity":1000,"price":25.0,"orders":1},{"quantity":1000,"price":24.9,"orders":1},{"quantity":1000,"price":24.85,"orders":1}],"sell":[{"quantity":1000,"price":25.3,"orders":1},{"quantity":1000,"price":25.35,"orders":1},{"quantity":3000,"price":25.4,"orders":3},{"quantity":2000,"price":25.45,"orders":2},{"quantity":1000,"price":25.55,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|113361","symbol":"LICHSGFIN25JUN600CE","last_price":25.25,"volume":540000,"average_price":26.96,"oi":669000.0,"net_change":-3.95,"total_buy_quantity":141000.0,"total_sell_quantity":218000.0,"lower_circuit_limit":2.8,"upper_circuit_limit":55.6,"last_trade_time":"1749549585376","oi_day_high":699000.0,"oi_day_low":667000.0},"NSE_FO:ABB25JUN6000CE":{"ohlc":{"open":311.0,"high":311.0,"low":257.6,"close":264.1},"depth":{"buy":[{"quantity":125,"price":261.45,"orders":1},{"quantity":125,"price":261.4,"orders":1},{"quantity":125,"price":261.35,"orders":1},{"quantity":375,"price":261.05,"orders":1},{"quantity":1375,"price":261.0,"orders":2}],"sell":[{"quantity":250,"price":265.45,"orders":2},{"quantity":125,"price":267.0,"orders":1},{"quantity":375,"price":267.1,"orders":1},{"quantity":375,"price":267.8,"orders":1},{"quantity":375,"price":268.8,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|65309","symbol":"ABB25JUN6000CE","last_price":264.1,"volume":92750,"average_price":284.96,"oi":94875.0,"net_change":-35.1,"total_buy_quantity":10875.0,"total_sell_quantity":16000.0,"lower_circuit_limit":18.6,"upper_circuit_limit":579.8,"last_trade_time":"1749549313457","oi_day_high":101750.0,"oi_day_low":83625.0},"NSE_FO:TATAELXSI25JUN6500CE":{"ohlc":{"open":199.95,"high":236.0,"low":169.5,"close":176.85},"depth":{"buy":[{"quantity":100,"price":171.65,"orders":1},{"quantity":100,"price":171.6,"orders":1},{"quantity":100,"price":170.05,"orders":1},{"quantity":200,"price":168.05,"orders":1},{"quantity":200,"price":164.55,"orders":1}],"sell":[{"quantity":200,"price":179.45,"orders":2},{"quantity":100,"price":179.95,"orders":1},{"quantity":100,"price":180.0,"orders":1},{"quantity":200,"price":181.95,"orders":1},{"quantity":200,"price":185.45,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|142637","symbol":"TATAELXSI25JUN6500CE","last_price":176.85,"volume":67100,"average_price":203.0,"oi":43400.0,"net_change":-7.8,"total_buy_quantity":7200.0,"total_sell_quantity":10400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":440.85,"last_trade_time":"1749549570049","oi_day_high":49500.0,"oi_day_low":41100.0},"NSE_FO:SBICARD25JUN910PE":{"ohlc":{"open":1.3,"high":1.35,"low":1.1,"close":1.2},"depth":{"buy":[{"quantity":2400,"price":1.05,"orders":3},{"quantity":3200,"price":1.0,"orders":4},{"quantity":5600,"price":0.95,"orders":6},{"quantity":3200,"price":0.9,"orders":4},{"quantity":2400,"price":0.85,"orders":3}],"sell":[{"quantity":4000,"price":1.2,"orders":3},{"quantity":4000,"price":1.25,"orders":4},{"quantity":17600,"price":1.3,"orders":6},{"quantity":1600,"price":1.35,"orders":2},{"quantity":3200,"price":1.4,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|124903","symbol":"SBICARD25JUN910PE","last_price":1.2,"volume":68000,"average_price":1.18,"oi":141600.0,"net_change":-0.1,"total_buy_quantity":225600.0,"total_sell_quantity":151200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1749548093011","oi_day_high":163200.0,"oi_day_low":141600.0},"NSE_FO:ATGL25JUN680PE":{"ohlc":{"open":13.0,"high":15.75,"low":7.5,"close":8.55},"depth":{"buy":[{"quantity":775,"price":8.55,"orders":1},{"quantity":775,"price":8.5,"orders":1},{"quantity":775,"price":8.45,"orders":1},{"quantity":775,"price":8.4,"orders":1},{"quantity":775,"price":8.35,"orders":1}],"sell":[{"quantity":1550,"price":8.8,"orders":2},{"quantity":775,"price":8.85,"orders":1},{"quantity":1550,"price":8.9,"orders":2},{"quantity":775,"price":8.95,"orders":1},{"quantity":775,"price":9.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|69780","symbol":"ATGL25JUN680PE","last_price":8.55,"volume":647125,"average_price":9.26,"oi":426250.0,"net_change":-5.95,"total_buy_quantity":186775.0,"total_sell_quantity":100750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.0,"last_trade_time":"1749549586134","oi_day_high":466550.0,"oi_day_low":420050.0},"NSE_FO:TATACHEM25JUN890PE":{"ohlc":{"open":3.05,"high":3.9,"low":2.4,"close":2.95},"depth":{"buy":[{"quantity":2200,"price":2.75,"orders":3},{"quantity":2200,"price":2.7,"orders":3},{"quantity":2750,"price":2.65,"orders":4},{"quantity":1650,"price":2.6,"orders":3},{"quantity":1650,"price":2.55,"orders":3}],"sell":[{"quantity":550,"price":2.9,"orders":1},{"quantity":3300,"price":2.95,"orders":4},{"quantity":2200,"price":3.0,"orders":3},{"quantity":2200,"price":3.05,"orders":3},{"quantity":2200,"price":3.1,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|128778","symbol":"TATACHEM25JUN890PE","last_price":2.95,"volume":121550,"average_price":3.05,"oi":105600.0,"net_change":-1.1,"total_buy_quantity":158950.0,"total_sell_quantity":110000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1749549556390","oi_day_high":129800.0,"oi_day_low":105050.0},"NSE_FO:YESBANK25JUN21CE":{"ohlc":{"open":0.6,"high":0.65,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":10270000,"price":0.45,"orders":47},{"quantity":13936000,"price":0.4,"orders":55},{"quantity":11180000,"price":0.35,"orders":32},{"quantity":10608000,"price":0.3,"orders":24},{"quantity":6682000,"price":0.25,"orders":17}],"sell":[{"quantity":8918000,"price":0.5,"orders":45},{"quantity":5070000,"price":0.55,"orders":34},{"quantity":9776000,"price":0.6,"orders":51},{"quantity":7462000,"price":0.65,"orders":49},{"quantity":4862000,"price":0.7,"orders":38}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|135889","symbol":"YESBANK25JUN21CE","last_price":0.5,"volume":68458000,"average_price":0.53,"oi":1.01686E8,"net_change":-0.15,"total_buy_quantity":6.7808E7,"total_sell_quantity":4.8334E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1749549598677","oi_day_high":1.02544E8,"oi_day_low":9.1832E7},"NSE_FO:DELHIVERY25JUN360PE":{"ohlc":{"open":5.05,"high":6.4,"low":4.5,"close":6.35},"depth":{"buy":[{"quantity":3050,"price":6.3,"orders":2},{"quantity":7625,"price":6.25,"orders":4},{"quantity":4575,"price":6.2,"orders":3},{"quantity":6100,"price":6.15,"orders":3},{"quantity":4575,"price":6.1,"orders":3}],"sell":[{"quantity":3050,"price":6.45,"orders":2},{"quantity":3050,"price":6.5,"orders":2},{"quantity":4575,"price":6.55,"orders":3},{"quantity":4575,"price":6.65,"orders":2},{"quantity":1525,"price":6.8,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|85589","symbol":"DELHIVERY25JUN360PE","last_price":6.35,"volume":440725,"average_price":5.44,"oi":806725.0,"net_change":1.4,"total_buy_quantity":309575.0,"total_sell_quantity":276025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1749549423650","oi_day_high":809775.0,"oi_day_low":780800.0},"NSE_FO:GAIL25JUN192.5PE":{"ohlc":{"open":3.55,"high":4.3,"low":2.5,"close":3.25},"depth":{"buy":[{"quantity":4700,"price":3.15,"orders":2},{"quantity":7050,"price":3.1,"orders":2},{"quantity":4700,"price":3.05,"orders":2},{"quantity":4700,"price":3.0,"orders":2},{"quantity":9400,"price":2.95,"orders":3}],"sell":[{"quantity":11750,"price":3.25,"orders":5},{"quantity":9400,"price":3.3,"orders":4},{"quantity":28200,"price":3.35,"orders":5},{"quantity":18800,"price":3.4,"orders":3},{"quantity":7050,"price":3.45,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|91143","symbol":"GAIL25JUN192.5PE","last_price":3.25,"volume":1391200,"average_price":3.3,"oi":944700.0,"net_change":-0.6,"total_buy_quantity":564000.0,"total_sell_quantity":486450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1749549426711","oi_day_high":972900.0,"oi_day_low":893000.0},"NSE_FO:IDFCFIRSTB25JUN68PE":{"ohlc":{"open":0.6,"high":0.6,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":67500,"price":0.5,"orders":6},{"quantity":262500,"price":0.45,"orders":20},{"quantity":787500,"price":0.4,"orders":24},{"quantity":705000,"price":0.35,"orders":11},{"quantity":900000,"price":0.3,"orders":11}],"sell":[{"quantity":397500,"price":0.55,"orders":19},{"quantity":427500,"price":0.6,"orders":18},{"quantity":345000,"price":0.65,"orders":7},{"quantity":322500,"price":0.7,"orders":7},{"quantity":180000,"price":0.75,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|102056","symbol":"IDFCFIRSTB25JUN68PE","last_price":0.55,"volume":8332500,"average_price":0.48,"oi":7590000.0,"net_change":0.0,"total_buy_quantity":6735000.0,"total_sell_quantity":3450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1749549555143","oi_day_high":7890000.0,"oi_day_low":6600000.0},"NSE_FO:PAGEIND25JUN46500CE":{"ohlc":{"open":930.0,"high":1469.65,"low":839.95,"close":1060.15},"depth":{"buy":[{"quantity":270,"price":953.6,"orders":1},{"quantity":75,"price":930.0,"orders":1},{"quantity":60,"price":900.0,"orders":3},{"quantity":150,"price":899.0,"orders":1},{"quantity":105,"price":836.05,"orders":2}],"sell":[{"quantity":60,"price":1232.5,"orders":1},{"quantity":270,"price":1253.8,"orders":1},{"quantity":150,"price":1295.4,"orders":1},{"quantity":15,"price":1411.9,"orders":1},{"quantity":75,"price":1441.1,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|119399","symbol":"PAGEIND25JUN46500CE","last_price":1060.15,"volume":1980,"average_price":1181.31,"oi":1305.0,"net_change":179.9,"total_buy_quantity":915.0,"total_sell_quantity":885.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1970.1,"last_trade_time":"1749549432874","oi_day_high":1845.0,"oi_day_low":1290.0},"NSE_FO:TATAMOTORS25JUN720PE":{"ohlc":{"open":17.0,"high":18.95,"low":9.75,"close":10.25},"depth":{"buy":[{"quantity":1650,"price":10.25,"orders":3},{"quantity":9900,"price":10.2,"orders":10},{"quantity":9350,"price":10.15,"orders":11},{"quantity":24750,"price":10.1,"orders":11},{"quantity":13750,"price":10.05,"orders":8}],"sell":[{"quantity":2200,"price":10.3,"orders":3},{"quantity":4400,"price":10.35,"orders":4},{"quantity":7150,"price":10.4,"orders":7},{"quantity":7150,"price":10.45,"orders":7},{"quantity":9350,"price":10.5,"orders":8}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|142828","symbol":"TATAMOTORS25JUN720PE","last_price":10.25,"volume":7280900,"average_price":12.27,"oi":2950750.0,"net_change":-6.75,"total_buy_quantity":712250.0,"total_sell_quantity":565400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1749549596072","oi_day_high":3260950.0,"oi_day_low":2640000.0},"NSE_FO:HCLTECH25JUN1660CE":{"ohlc":{"open":31.05,"high":49.6,"low":30.9,"close":39.5},"depth":{"buy":[{"quantity":350,"price":39.1,"orders":1},{"quantity":1400,"price":39.05,"orders":3},{"quantity":1050,"price":39.0,"orders":3},{"quantity":700,"price":38.95,"orders":2},{"quantity":350,"price":38.8,"orders":1}],"sell":[{"quantity":350,"price":39.45,"orders":1},{"quantity":350,"price":39.5,"orders":1},{"quantity":700,"price":39.55,"orders":2},{"quantity":700,"price":39.6,"orders":2},{"quantity":350,"price":39.65,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|94317","symbol":"HCLTECH25JUN1660CE","last_price":39.5,"volume":2157400,"average_price":41.77,"oi":565950.0,"net_change":9.25,"total_buy_quantity":279650.0,"total_sell_quantity":102900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.4,"last_trade_time":"1749549597965","oi_day_high":632100.0,"oi_day_low":517650.0},"NSE_FO:KPITTECH25JUN1340CE":{"ohlc":{"open":52.3,"high":74.65,"low":48.5,"close":54.2},"depth":{"buy":[{"quantity":400,"price":54.25,"orders":1},{"quantity":800,"price":54.2,"orders":2},{"quantity":400,"price":54.15,"orders":1},{"quantity":400,"price":54.05,"orders":1},{"quantity":800,"price":54.0,"orders":2}],"sell":[{"quantity":400,"price":54.7,"orders":1},{"quantity":400,"price":54.75,"orders":1},{"quantity":400,"price":54.8,"orders":1},{"quantity":400,"price":55.15,"orders":1},{"quantity":400,"price":55.2,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|108746","symbol":"KPITTECH25JUN1340CE","last_price":54.2,"volume":225200,"average_price":60.95,"oi":78800.0,"net_change":3.85,"total_buy_quantity":38800.0,"total_sell_quantity":39600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.1,"last_trade_time":"1749549597349","oi_day_high":104800.0,"oi_day_low":70000.0},"NSE_FO:EICHERMOT25JUN5400PE":{"ohlc":{"open":97.3,"high":97.3,"low":73.7,"close":90.5},"depth":{"buy":[{"quantity":175,"price":91.4,"orders":1},{"quantity":175,"price":91.35,"orders":1},{"quantity":175,"price":91.1,"orders":1},{"quantity":175,"price":91.05,"orders":1},{"quantity":175,"price":90.8,"orders":1}],"sell":[{"quantity":175,"price":93.5,"orders":1},{"quantity":175,"price":93.9,"orders":1},{"quantity":175,"price":94.95,"orders":1},{"quantity":175,"price":95.0,"orders":1},{"quantity":175,"price":95.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|88072","symbol":"EICHERMOT25JUN5400PE","last_price":90.5,"volume":132125,"average_price":84.36,"oi":70000.0,"net_change":-7.95,"total_buy_quantity":21175.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":225.8,"last_trade_time":"1749549597134","oi_day_high":73325.0,"oi_day_low":60025.0},"NSE_FO:ONGC25JUN242.5CE":{"ohlc":{"open":6.3,"high":6.8,"low":5.45,"close":6.25},"depth":{"buy":[{"quantity":5775,"price":6.2,"orders":2},{"quantity":15400,"price":6.15,"orders":5},{"quantity":7700,"price":6.1,"orders":4},{"quantity":7700,"price":6.05,"orders":3},{"quantity":9625,"price":6.0,"orders":4}],"sell":[{"quantity":11550,"price":6.3,"orders":5},{"quantity":13475,"price":6.35,"orders":5},{"quantity":19250,"price":6.4,"orders":6},{"quantity":9625,"price":6.45,"orders":3},{"quantity":15400,"price":6.5,"orders":6}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|118782","symbol":"ONGC25JUN242.5CE","last_price":6.25,"volume":1953875,"average_price":6.11,"oi":793100.0,"net_change":0.6,"total_buy_quantity":346500.0,"total_sell_quantity":344575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1749549564445","oi_day_high":1027950.0,"oi_day_low":793100.0},"NSE_FO:IGL25JUN215CE":{"ohlc":{"open":6.45,"high":8.3,"low":5.25,"close":5.9},"depth":{"buy":[{"quantity":2750,"price":5.95,"orders":1},{"quantity":5500,"price":5.9,"orders":2},{"quantity":22000,"price":5.85,"orders":5},{"quantity":13750,"price":5.8,"orders":3},{"quantity":22000,"price":5.75,"orders":5}],"sell":[{"quantity":11000,"price":6.0,"orders":3},{"quantity":11000,"price":6.05,"orders":3},{"quantity":33000,"price":6.1,"orders":5},{"quantity":19250,"price":6.15,"orders":4},{"quantity":2750,"price":6.2,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|102762","symbol":"IGL25JUN215CE","last_price":5.9,"volume":3594250,"average_price":6.34,"oi":1647250.0,"net_change":-0.5,"total_buy_quantity":605000.0,"total_sell_quantity":915750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1749549567823","oi_day_high":1848000.0,"oi_day_low":1507000.0},"NSE_FO:INDIANB25JUN583.75PE":{"ohlc":{"open":3.05,"high":3.4,"low":2.1,"close":2.3},"depth":{"buy":[{"quantity":3800,"price":2.2,"orders":4},{"quantity":8550,"price":2.15,"orders":4},{"quantity":5700,"price":2.1,"orders":4},{"quantity":14250,"price":2.05,"orders":6},{"quantity":8550,"price":2.0,"orders":4}],"sell":[{"quantity":1900,"price":2.35,"orders":2},{"quantity":1900,"price":2.4,"orders":2},{"quantity":6650,"price":2.45,"orders":5},{"quantity":4750,"price":2.5,"orders":4},{"quantity":4750,"price":2.55,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|103809","symbol":"INDIANB25JUN583.75PE","last_price":2.3,"volume":315400,"average_price":2.9,"oi":384750.0,"net_change":-0.85,"total_buy_quantity":268850.0,"total_sell_quantity":220400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1749549558003","oi_day_high":427500.0,"oi_day_low":374300.0},"NSE_FO:INOXWIND25JUN190PE":{"ohlc":{"open":9.6,"high":9.65,"low":7.2,"close":7.8},"depth":{"buy":[{"quantity":3225,"price":7.75,"orders":1},{"quantity":6450,"price":7.7,"orders":2},{"quantity":12900,"price":7.65,"orders":3},{"quantity":16125,"price":7.6,"orders":3},{"quantity":9675,"price":7.55,"orders":2}],"sell":[{"quantity":3225,"price":7.85,"orders":1},{"quantity":9675,"price":7.9,"orders":3},{"quantity":25800,"price":7.95,"orders":5},{"quantity":32250,"price":8.0,"orders":4},{"quantity":22575,"price":8.05,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|106312","symbol":"INOXWIND25JUN190PE","last_price":7.8,"volume":832050,"average_price":7.96,"oi":1654425.0,"net_change":-1.8,"total_buy_quantity":448275.0,"total_sell_quantity":599850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1749549596289","oi_day_high":1654425.0,"oi_day_low":1457700.0},"NSE_FO:BALKRISIND25JUN2480CE":{"ohlc":{"open":70.0,"high":78.15,"low":65.0,"close":65.0},"depth":{"buy":[{"quantity":300,"price":61.6,"orders":1},{"quantity":600,"price":61.55,"orders":1},{"quantity":300,"price":60.25,"orders":1},{"quantity":1500,"price":57.05,"orders":1},{"quantity":4500,"price":56.7,"orders":1}],"sell":[{"quantity":300,"price":64.4,"orders":1},{"quantity":600,"price":64.45,"orders":1},{"quantity":300,"price":65.5,"orders":1},{"quantity":300,"price":66.1,"orders":1},{"quantity":4500,"price":72.6,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|73090","symbol":"BALKRISIND25JUN2480CE","last_price":65.0,"volume":7500,"average_price":72.26,"oi":49200.0,"net_change":-0.55,"total_buy_quantity":20100.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.55,"last_trade_time":"1749549274117","oi_day_high":50400.0,"oi_day_low":49200.0},"NSE_FO:PAYTM25JUN880CE":{"ohlc":{"open":97.2,"high":97.2,"low":86.75,"close":87.7},"depth":{"buy":[{"quantity":1300,"price":88.15,"orders":2},{"quantity":650,"price":88.1,"orders":1},{"quantity":1300,"price":88.05,"orders":1},{"quantity":3250,"price":86.05,"orders":1},{"quantity":1300,"price":85.85,"orders":1}],"sell":[{"quantity":650,"price":90.1,"orders":1},{"quantity":650,"price":90.15,"orders":1},{"quantity":1300,"price":90.2,"orders":2},{"quantity":6500,"price":91.35,"orders":1},{"quantity":2600,"price":94.05,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|127706","symbol":"PAYTM25JUN880CE","last_price":87.7,"volume":11050,"average_price":92.22,"oi":132600.0,"net_change":-12.35,"total_buy_quantity":68250.0,"total_sell_quantity":76050.0,"lower_circuit_limit":23.95,"upper_circuit_limit":176.15,"last_trade_time":"1749542047855","oi_day_high":137150.0,"oi_day_low":132600.0},"NSE_FO:TITAGARH25JUN920PE":{"ohlc":{"open":17.9,"high":32.0,"low":14.5,"close":30.0},"depth":{"buy":[{"quantity":625,"price":30.5,"orders":1},{"quantity":625,"price":30.3,"orders":1},{"quantity":1250,"price":30.25,"orders":1},{"quantity":1250,"price":30.2,"orders":2},{"quantity":625,"price":30.0,"orders":1}],"sell":[{"quantity":625,"price":33.45,"orders":1},{"quantity":1875,"price":34.0,"orders":1},{"quantity":625,"price":36.0,"orders":1},{"quantity":625,"price":37.3,"orders":1},{"quantity":625,"price":42.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|144122","symbol":"TITAGARH25JUN920PE","last_price":30.0,"volume":84375,"average_price":24.35,"oi":357500.0,"net_change":11.8,"total_buy_quantity":46875.0,"total_sell_quantity":5625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.85,"last_trade_time":"1749548776980","oi_day_high":435000.0,"oi_day_low":357500.0},"NSE_FO:TATAPOWER25JUN395PE":{"ohlc":{"open":3.85,"high":4.6,"low":2.4,"close":2.85},"depth":{"buy":[{"quantity":32400,"price":2.75,"orders":18},{"quantity":24300,"price":2.7,"orders":8},{"quantity":28350,"price":2.65,"orders":8},{"quantity":60750,"price":2.6,"orders":10},{"quantity":43200,"price":2.55,"orders":9}],"sell":[{"quantity":16200,"price":2.85,"orders":7},{"quantity":25650,"price":2.9,"orders":12},{"quantity":45900,"price":2.95,"orders":12},{"quantity":25650,"price":3.0,"orders":10},{"quantity":45900,"price":3.05,"orders":8}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|130140","symbol":"TATAPOWER25JUN395PE","last_price":2.85,"volume":3692250,"average_price":3.3,"oi":1417500.0,"net_change":-1.75,"total_buy_quantity":811350.0,"total_sell_quantity":641250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1749549564222","oi_day_high":1472850.0,"oi_day_low":1112400.0},"NSE_FO:PIIND25JUN3900PE":{"ohlc":{"open":68.6,"high":73.8,"low":56.0,"close":65.65},"depth":{"buy":[{"quantity":250,"price":64.6,"orders":2},{"quantity":250,"price":64.55,"orders":1},{"quantity":250,"price":63.7,"orders":2},{"quantity":125,"price":57.15,"orders":1},{"quantity":3750,"price":57.1,"orders":1}],"sell":[{"quantity":250,"price":67.4,"orders":2},{"quantity":250,"price":67.45,"orders":1},{"quantity":125,"price":68.4,"orders":1},{"quantity":125,"price":68.45,"orders":1},{"quantity":125,"price":68.5,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|129841","symbol":"PIIND25JUN3900PE","last_price":65.65,"volume":67625,"average_price":64.4,"oi":85000.0,"net_change":-1.5,"total_buy_quantity":18375.0,"total_sell_quantity":9250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.0,"last_trade_time":"1749549549952","oi_day_high":85000.0,"oi_day_low":77125.0},"NSE_FO:WIPRO25JUN250PE":{"ohlc":{"open":4.0,"high":4.0,"low":2.4,"close":2.8},"depth":{"buy":[{"quantity":48000,"price":2.7,"orders":10},{"quantity":63000,"price":2.65,"orders":9},{"quantity":69000,"price":2.6,"orders":13},{"quantity":57000,"price":2.55,"orders":12},{"quantity":69000,"price":2.5,"orders":13}],"sell":[{"quantity":78000,"price":2.8,"orders":11},{"quantity":78000,"price":2.85,"orders":11},{"quantity":60000,"price":2.9,"orders":14},{"quantity":39000,"price":2.95,"orders":6},{"quantity":33000,"price":3.0,"orders":6}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|146224","symbol":"WIPRO25JUN250PE","last_price":2.8,"volume":6840000,"average_price":2.96,"oi":5628000.0,"net_change":-1.2,"total_buy_quantity":1632000.0,"total_sell_quantity":906000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1749549578321","oi_day_high":5826000.0,"oi_day_low":5280000.0},"NSE_FO:PNB25JUN102PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":328000,"price":0.25,"orders":9},{"quantity":1336000,"price":0.2,"orders":23},{"quantity":1048000,"price":0.15,"orders":13},{"quantity":648000,"price":0.1,"orders":8},{"quantity":680000,"price":0.05,"orders":10}],"sell":[{"quantity":208000,"price":0.3,"orders":8},{"quantity":384000,"price":0.35,"orders":17},{"quantity":152000,"price":0.4,"orders":10},{"quantity":144000,"price":0.45,"orders":6},{"quantity":32000,"price":0.5,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|130193","symbol":"PNB25JUN102PE","last_price":0.3,"volume":1320000,"average_price":0.33,"oi":5856000.0,"net_change":-0.05,"total_buy_quantity":4040000.0,"total_sell_quantity":2136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1749549578145","oi_day_high":6064000.0,"oi_day_low":5848000.0},"NSE_FO:CHOLAFIN25JUN1600PE":{"ohlc":{"open":28.4,"high":39.8,"low":24.0,"close":28.9},"depth":{"buy":[{"quantity":625,"price":28.15,"orders":1},{"quantity":625,"price":28.1,"orders":1},{"quantity":1875,"price":27.85,"orders":1},{"quantity":625,"price":27.75,"orders":1},{"quantity":1875,"price":27.7,"orders":1}],"sell":[{"quantity":625,"price":28.55,"orders":1},{"quantity":625,"price":28.6,"orders":1},{"quantity":625,"price":28.7,"orders":1},{"quantity":1250,"price":28.8,"orders":2},{"quantity":625,"price":28.85,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|81172","symbol":"CHOLAFIN25JUN1600PE","last_price":28.9,"volume":606875,"average_price":30.59,"oi":420625.0,"net_change":0.45,"total_buy_quantity":107500.0,"total_sell_quantity":98125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.95,"last_trade_time":"1749549488460","oi_day_high":438750.0,"oi_day_low":398125.0},"NSE_FO:MARUTI25JUN12400CE":{"ohlc":{"open":345.0,"high":399.95,"low":227.35,"close":243.55},"depth":{"buy":[{"quantity":50,"price":237.8,"orders":1},{"quantity":50,"price":237.75,"orders":1},{"quantity":50,"price":237.7,"orders":1},{"quantity":50,"price":237.65,"orders":1},{"quantity":150,"price":237.2,"orders":1}],"sell":[{"quantity":50,"price":243.9,"orders":1},{"quantity":50,"price":245.0,"orders":1},{"quantity":50,"price":245.05,"orders":1},{"quantity":50,"price":245.1,"orders":1},{"quantity":150,"price":245.15,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|118049","symbol":"MARUTI25JUN12400CE","last_price":243.55,"volume":91550,"average_price":297.69,"oi":117950.0,"net_change":-82.05,"total_buy_quantity":14000.0,"total_sell_quantity":7100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":668.05,"last_trade_time":"1749549596223","oi_day_high":118200.0,"oi_day_low":109250.0},"NSE_FO:ICICIPRULI25JUN670CE":{"ohlc":{"open":4.95,"high":5.65,"low":3.3,"close":4.05},"depth":{"buy":[{"quantity":1500,"price":4.05,"orders":2},{"quantity":4500,"price":4.0,"orders":4},{"quantity":13500,"price":3.95,"orders":4},{"quantity":2250,"price":3.9,"orders":2},{"quantity":4500,"price":3.85,"orders":4}],"sell":[{"quantity":1500,"price":4.15,"orders":2},{"quantity":3750,"price":4.2,"orders":4},{"quantity":4500,"price":4.25,"orders":5},{"quantity":3750,"price":4.3,"orders":4},{"quantity":4500,"price":4.35,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|101694","symbol":"ICICIPRULI25JUN670CE","last_price":4.05,"volume":347250,"average_price":4.43,"oi":564000.0,"net_change":-0.75,"total_buy_quantity":202500.0,"total_sell_quantity":228000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1749549547080","oi_day_high":564000.0,"oi_day_low":498000.0},"NSE_FO:SRF25JUN2900PE":{"ohlc":{"open":8.9,"high":10.65,"low":6.25,"close":10.65},"depth":{"buy":[{"quantity":1125,"price":10.65,"orders":3},{"quantity":750,"price":10.6,"orders":2},{"quantity":750,"price":10.55,"orders":2},{"quantity":1125,"price":10.5,"orders":2},{"quantity":1125,"price":10.45,"orders":2}],"sell":[{"quantity":375,"price":10.9,"orders":1},{"quantity":1125,"price":10.95,"orders":3},{"quantity":750,"price":11.0,"orders":2},{"quantity":375,"price":11.1,"orders":1},{"quantity":1125,"price":11.15,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|139786","symbol":"SRF25JUN2900PE","last_price":10.65,"volume":123375,"average_price":8.21,"oi":160875.0,"net_change":1.75,"total_buy_quantity":82875.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1749549595020","oi_day_high":174000.0,"oi_day_low":160875.0},"NSE_FO:AARTIIND25JUN480PE":{"ohlc":{"open":10.7,"high":13.25,"low":8.3,"close":12.45},"depth":{"buy":[{"quantity":1000,"price":12.35,"orders":1},{"quantity":1000,"price":12.25,"orders":1},{"quantity":3000,"price":12.2,"orders":3},{"quantity":2000,"price":12.15,"orders":2},{"quantity":1000,"price":12.1,"orders":1}],"sell":[{"quantity":1000,"price":12.45,"orders":1},{"quantity":3000,"price":12.5,"orders":3},{"quantity":4000,"price":12.55,"orders":3},{"quantity":4000,"price":12.6,"orders":4},{"quantity":1000,"price":12.7,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|65083","symbol":"AARTIIND25JUN480PE","last_price":12.45,"volume":740000,"average_price":10.83,"oi":566000.0,"net_change":0.55,"total_buy_quantity":171000.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1749549593060","oi_day_high":566000.0,"oi_day_low":496000.0},"NSE_FO:MANAPPURAM25JUN230CE":{"ohlc":{"open":36.25,"high":44.75,"low":35.35,"close":37.2},"depth":{"buy":[{"quantity":6000,"price":37.2,"orders":1},{"quantity":6000,"price":37.15,"orders":1},{"quantity":3000,"price":37.0,"orders":1},{"quantity":3000,"price":36.95,"orders":1},{"quantity":3000,"price":36.9,"orders":1}],"sell":[{"quantity":3000,"price":37.45,"orders":1},{"quantity":6000,"price":37.5,"orders":2},{"quantity":6000,"price":37.55,"orders":2},{"quantity":3000,"price":37.65,"orders":1},{"quantity":3000,"price":37.7,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|117332","symbol":"MANAPPURAM25JUN230CE","last_price":37.2,"volume":3270000,"average_price":38.93,"oi":5844000.0,"net_change":1.9,"total_buy_quantity":231000.0,"total_sell_quantity":375000.0,"lower_circuit_limit":15.3,"upper_circuit_limit":55.3,"last_trade_time":"1749549598845","oi_day_high":8325000.0,"oi_day_low":5844000.0},"NSE_FO:TECHM25JUN1600PE":{"ohlc":{"open":35.25,"high":37.15,"low":17.5,"close":23.6},"depth":{"buy":[{"quantity":1200,"price":23.35,"orders":2},{"quantity":1200,"price":23.3,"orders":2},{"quantity":1800,"price":23.25,"orders":3},{"quantity":1200,"price":23.2,"orders":2},{"quantity":2400,"price":23.15,"orders":3}],"sell":[{"quantity":600,"price":23.55,"orders":1},{"quantity":1200,"price":23.6,"orders":2},{"quantity":2400,"price":23.65,"orders":3},{"quantity":600,"price":23.7,"orders":1},{"quantity":2400,"price":23.75,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|143947","symbol":"TECHM25JUN1600PE","last_price":23.6,"volume":2331600,"average_price":24.74,"oi":439800.0,"net_change":-18.45,"total_buy_quantity":475200.0,"total_sell_quantity":129600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.85,"last_trade_time":"1749549593369","oi_day_high":503400.0,"oi_day_low":301800.0},"NSE_FO:TATACONSUM25JUN1110PE":{"ohlc":{"open":11.8,"high":16.5,"low":11.8,"close":16.3},"depth":{"buy":[{"quantity":456,"price":16.3,"orders":1},{"quantity":912,"price":16.25,"orders":2},{"quantity":456,"price":16.1,"orders":1},{"quantity":456,"price":16.05,"orders":1},{"quantity":456,"price":16.0,"orders":1}],"sell":[{"quantity":456,"price":16.5,"orders":1},{"quantity":456,"price":16.55,"orders":1},{"quantity":456,"price":16.6,"orders":1},{"quantity":456,"price":16.65,"orders":1},{"quantity":1368,"price":16.7,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|129330","symbol":"TATACONSUM25JUN1110PE","last_price":16.3,"volume":123576,"average_price":13.55,"oi":99864.0,"net_change":2.35,"total_buy_quantity":117648.0,"total_sell_quantity":74328.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1749549595106","oi_day_high":101232.0,"oi_day_low":88464.0},"NSE_FO:LAURUSLABS25JUN610CE":{"ohlc":{"open":63.3,"high":63.3,"low":60.5,"close":60.5},"depth":{"buy":[{"quantity":8500,"price":59.5,"orders":2},{"quantity":1700,"price":59.45,"orders":1},{"quantity":6800,"price":58.65,"orders":1},{"quantity":8500,"price":58.3,"orders":1},{"quantity":5100,"price":58.2,"orders":1}],"sell":[{"quantity":3400,"price":61.7,"orders":2},{"quantity":1700,"price":61.75,"orders":1},{"quantity":6800,"price":63.75,"orders":1},{"quantity":17000,"price":64.25,"orders":1},{"quantity":1700,"price":64.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|108868","symbol":"LAURUSLABS25JUN610CE","last_price":60.5,"volume":8500,"average_price":61.72,"oi":175100.0,"net_change":-1.45,"total_buy_quantity":127500.0,"total_sell_quantity":134300.0,"lower_circuit_limit":22.95,"upper_circuit_limit":100.95,"last_trade_time":"1749547410149","oi_day_high":175100.0,"oi_day_low":173400.0},"NSE_FO:PRESTIGE25JUN1500CE":{"ohlc":{"open":200.0,"high":200.0,"low":167.55,"close":175.35},"depth":{"buy":[{"quantity":325,"price":177.4,"orders":1},{"quantity":325,"price":177.35,"orders":1},{"quantity":325,"price":177.25,"orders":1},{"quantity":325,"price":177.15,"orders":1},{"quantity":325,"price":177.05,"orders":1}],"sell":[{"quantity":325,"price":180.95,"orders":1},{"quantity":325,"price":181.0,"orders":1},{"quantity":325,"price":181.1,"orders":1},{"quantity":325,"price":181.9,"orders":1},{"quantity":325,"price":182.3,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|123884","symbol":"PRESTIGE25JUN1500CE","last_price":175.35,"volume":5200,"average_price":182.6,"oi":51025.0,"net_change":-39.65,"total_buy_quantity":34775.0,"total_sell_quantity":33150.0,"lower_circuit_limit":87.55,"upper_circuit_limit":342.45,"last_trade_time":"1749548983984","oi_day_high":52975.0,"oi_day_low":51025.0},"NSE_FO:AUBANK25JUN700CE":{"ohlc":{"open":74.05,"high":82.55,"low":69.6,"close":70.7},"depth":{"buy":[{"quantity":1000,"price":70.2,"orders":1},{"quantity":1000,"price":70.15,"orders":1},{"quantity":1000,"price":69.85,"orders":1},{"quantity":1000,"price":69.65,"orders":1},{"quantity":3000,"price":69.45,"orders":1}],"sell":[{"quantity":1000,"price":70.95,"orders":1},{"quantity":1000,"price":71.0,"orders":1},{"quantity":10000,"price":72.2,"orders":1},{"quantity":3000,"price":72.35,"orders":1},{"quantity":1000,"price":72.4,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|70498","symbol":"AUBANK25JUN700CE","last_price":70.7,"volume":62000,"average_price":73.43,"oi":374000.0,"net_change":-6.1,"total_buy_quantity":144000.0,"total_sell_quantity":115000.0,"lower_circuit_limit":33.95,"upper_circuit_limit":119.65,"last_trade_time":"1749549573817","oi_day_high":393000.0,"oi_day_low":374000.0},"NSE_FO:JSWENERGY25JUN500PE":{"ohlc":{"open":3.5,"high":4.65,"low":2.35,"close":3.2},"depth":{"buy":[{"quantity":6000,"price":3.05,"orders":6},{"quantity":6750,"price":3.0,"orders":7},{"quantity":6750,"price":2.95,"orders":6},{"quantity":3750,"price":2.9,"orders":5},{"quantity":5250,"price":2.85,"orders":5}],"sell":[{"quantity":2250,"price":3.15,"orders":3},{"quantity":7500,"price":3.2,"orders":4},{"quantity":10500,"price":3.25,"orders":7},{"quantity":6000,"price":3.3,"orders":5},{"quantity":12000,"price":3.35,"orders":8}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|110429","symbol":"JSWENERGY25JUN500PE","last_price":3.2,"volume":660750,"average_price":3.39,"oi":994500.0,"net_change":-0.3,"total_buy_quantity":416250.0,"total_sell_quantity":237750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1749549479937","oi_day_high":994500.0,"oi_day_low":915750.0},"NSE_FO:MPHASIS25JUN2560PE":{"ohlc":{"open":46.15,"high":46.15,"low":24.1,"close":28.8},"depth":{"buy":[{"quantity":275,"price":28.55,"orders":1},{"quantity":275,"price":28.5,"orders":1},{"quantity":275,"price":28.15,"orders":1},{"quantity":275,"price":28.05,"orders":1},{"quantity":275,"price":28.0,"orders":1}],"sell":[{"quantity":275,"price":29.0,"orders":1},{"quantity":550,"price":29.1,"orders":1},{"quantity":275,"price":29.35,"orders":1},{"quantity":275,"price":29.4,"orders":1},{"quantity":275,"price":29.55,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|120728","symbol":"MPHASIS25JUN2560PE","last_price":28.8,"volume":131450,"average_price":30.67,"oi":56100.0,"net_change":-17.9,"total_buy_quantity":47850.0,"total_sell_quantity":51975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.45,"last_trade_time":"1749549543361","oi_day_high":56100.0,"oi_day_low":41800.0},"NSE_FO:HAL25JUN5000CE":{"ohlc":{"open":174.95,"high":249.5,"low":170.25,"close":217.95},"depth":{"buy":[{"quantity":300,"price":217.15,"orders":2},{"quantity":150,"price":217.05,"orders":1},{"quantity":600,"price":217.0,"orders":3},{"quantity":300,"price":216.7,"orders":2},{"quantity":150,"price":216.5,"orders":1}],"sell":[{"quantity":150,"price":217.95,"orders":1},{"quantity":1950,"price":218.0,"orders":10},{"quantity":150,"price":218.8,"orders":1},{"quantity":150,"price":218.85,"orders":1},{"quantity":300,"price":218.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|92292","symbol":"HAL25JUN5000CE","last_price":217.95,"volume":1899300,"average_price":214.08,"oi":1051800.0,"net_change":51.7,"total_buy_quantity":52800.0,"total_sell_quantity":110550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":550.8,"last_trade_time":"1749549597280","oi_day_high":1240500.0,"oi_day_low":1051800.0},"NSE_FO:HINDALCO25JUN650CE":{"ohlc":{"open":16.65,"high":22.9,"low":16.25,"close":18.25},"depth":{"buy":[{"quantity":1400,"price":18.2,"orders":1},{"quantity":2800,"price":18.15,"orders":2},{"quantity":5600,"price":18.1,"orders":4},{"quantity":7000,"price":18.05,"orders":4},{"quantity":1400,"price":18.0,"orders":1}],"sell":[{"quantity":2800,"price":18.35,"orders":2},{"quantity":2800,"price":18.4,"orders":2},{"quantity":2800,"price":18.45,"orders":2},{"quantity":5600,"price":18.5,"orders":3},{"quantity":4200,"price":18.55,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|96701","symbol":"HINDALCO25JUN650CE","last_price":18.25,"volume":3687600,"average_price":19.67,"oi":2444400.0,"net_change":2.45,"total_buy_quantity":256200.0,"total_sell_quantity":345800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1749549561332","oi_day_high":2654400.0,"oi_day_low":2441600.0},"NSE_FO:NATIONALUM25JUN185PE":{"ohlc":{"open":3.5,"high":3.6,"low":2.1,"close":2.75},"depth":{"buy":[{"quantity":15000,"price":2.7,"orders":3},{"quantity":37500,"price":2.65,"orders":8},{"quantity":22500,"price":2.6,"orders":5},{"quantity":41250,"price":2.55,"orders":5},{"quantity":45000,"price":2.5,"orders":6}],"sell":[{"quantity":11250,"price":2.75,"orders":3},{"quantity":45000,"price":2.8,"orders":9},{"quantity":56250,"price":2.85,"orders":9},{"quantity":52500,"price":2.9,"orders":6},{"quantity":22500,"price":2.95,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|115412","symbol":"NATIONALUM25JUN185PE","last_price":2.75,"volume":4695000,"average_price":2.47,"oi":4995000.0,"net_change":-1.6,"total_buy_quantity":1080000.0,"total_sell_quantity":930000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1749549540562","oi_day_high":5021250.0,"oi_day_low":4905000.0},"NSE_FO:LTIM25JUN5150CE":{"ohlc":{"open":216.0,"high":333.0,"low":216.0,"close":273.95},"depth":{"buy":[{"quantity":150,"price":286.15,"orders":1},{"quantity":150,"price":286.1,"orders":1},{"quantity":300,"price":286.05,"orders":1},{"quantity":600,"price":273.75,"orders":1},{"quantity":600,"price":273.35,"orders":1}],"sell":[{"quantity":150,"price":296.85,"orders":1},{"quantity":150,"price":296.9,"orders":1},{"quantity":150,"price":297.05,"orders":1},{"quantity":600,"price":306.05,"orders":1},{"quantity":600,"price":306.65,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|111028","symbol":"LTIM25JUN5150CE","last_price":273.95,"volume":6600,"average_price":276.11,"oi":16200.0,"net_change":71.1,"total_buy_quantity":15000.0,"total_sell_quantity":9000.0,"lower_circuit_limit":12.6,"upper_circuit_limit":393.1,"last_trade_time":"1749542500028","oi_day_high":19500.0,"oi_day_low":16200.0},"NSE_FO:MOTHERSON25JUN152.5PE":{"ohlc":{"open":1.45,"high":1.8,"low":1.4,"close":1.6},"depth":{"buy":[{"quantity":24850,"price":1.55,"orders":4},{"quantity":31950,"price":1.5,"orders":6},{"quantity":28400,"price":1.45,"orders":4},{"quantity":7100,"price":1.4,"orders":1},{"quantity":28400,"price":1.35,"orders":7}],"sell":[{"quantity":21300,"price":1.6,"orders":3},{"quantity":42600,"price":1.65,"orders":8},{"quantity":24850,"price":1.7,"orders":5},{"quantity":39050,"price":1.75,"orders":6},{"quantity":14200,"price":1.8,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|114312","symbol":"MOTHERSON25JUN152.5PE","last_price":1.6,"volume":791650,"average_price":1.56,"oi":983350.0,"net_change":0.25,"total_buy_quantity":500550.0,"total_sell_quantity":660300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1749549451250","oi_day_high":1036600.0,"oi_day_low":976250.0},"NSE_FO:DLF25JUN800CE":{"ohlc":{"open":83.0,"high":83.0,"low":71.65,"close":72.9},"depth":{"buy":[{"quantity":825,"price":73.25,"orders":1},{"quantity":825,"price":73.15,"orders":1},{"quantity":825,"price":73.1,"orders":1},{"quantity":825,"price":72.85,"orders":1},{"quantity":1650,"price":72.8,"orders":1}],"sell":[{"quantity":825,"price":73.8,"orders":1},{"quantity":825,"price":73.85,"orders":1},{"quantity":825,"price":73.9,"orders":1},{"quantity":825,"price":74.75,"orders":1},{"quantity":825,"price":75.1,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|86620","symbol":"DLF25JUN800CE","last_price":72.9,"volume":212850,"average_price":76.02,"oi":799425.0,"net_change":-10.1,"total_buy_quantity":94050.0,"total_sell_quantity":91575.0,"lower_circuit_limit":32.35,"upper_circuit_limit":133.65,"last_trade_time":"1749549529035","oi_day_high":831600.0,"oi_day_low":799425.0},"NSE_FO:COLPAL25JUN2480PE":{"ohlc":{"open":62.3,"high":62.3,"low":53.0,"close":57.35},"depth":{"buy":[{"quantity":175,"price":56.5,"orders":1},{"quantity":175,"price":56.1,"orders":1},{"quantity":175,"price":56.05,"orders":1},{"quantity":175,"price":56.0,"orders":1},{"quantity":525,"price":55.95,"orders":1}],"sell":[{"quantity":175,"price":57.9,"orders":1},{"quantity":175,"price":57.95,"orders":1},{"quantity":175,"price":58.05,"orders":1},{"quantity":525,"price":58.25,"orders":1},{"quantity":525,"price":58.35,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|82919","symbol":"COLPAL25JUN2480PE","last_price":57.35,"volume":7700,"average_price":56.96,"oi":34300.0,"net_change":-2.8,"total_buy_quantity":54775.0,"total_sell_quantity":22400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.45,"last_trade_time":"1749549560838","oi_day_high":34300.0,"oi_day_low":31150.0},"NSE_FO:BANKINDIA25JUN119PE":{"ohlc":{"open":0.75,"high":0.9,"low":0.75,"close":0.9},"depth":{"buy":[{"quantity":28950,"price":0.85,"orders":4},{"quantity":19300,"price":0.8,"orders":3},{"quantity":9650,"price":0.75,"orders":2},{"quantity":9650,"price":0.7,"orders":2},{"quantity":9650,"price":0.65,"orders":2}],"sell":[{"quantity":19300,"price":0.95,"orders":4},{"quantity":19300,"price":1.0,"orders":4},{"quantity":43425,"price":1.05,"orders":4},{"quantity":62725,"price":1.1,"orders":4},{"quantity":91675,"price":1.15,"orders":6}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|72965","symbol":"BANKINDIA25JUN119PE","last_price":0.9,"volume":48250,"average_price":0.83,"oi":390825.0,"net_change":0.1,"total_buy_quantity":1196600.0,"total_sell_quantity":786475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1749548609431","oi_day_high":405300.0,"oi_day_low":390825.0},"NSE_FO:TIINDIA25JUN3050CE":{"ohlc":{"open":80.65,"high":116.45,"low":80.65,"close":105.05},"depth":{"buy":[{"quantity":150,"price":105.05,"orders":1},{"quantity":300,"price":105.0,"orders":1},{"quantity":150,"price":103.1,"orders":1},{"quantity":150,"price":103.05,"orders":1},{"quantity":150,"price":103.0,"orders":1}],"sell":[{"quantity":150,"price":106.35,"orders":1},{"quantity":150,"price":106.4,"orders":1},{"quantity":150,"price":106.45,"orders":1},{"quantity":300,"price":107.45,"orders":1},{"quantity":750,"price":107.65,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|131720","symbol":"TIINDIA25JUN3050CE","last_price":105.05,"volume":66750,"average_price":103.14,"oi":26700.0,"net_change":23.8,"total_buy_quantity":28950.0,"total_sell_quantity":21900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.3,"last_trade_time":"1749549598387","oi_day_high":28050.0,"oi_day_low":20550.0},"NSE_FO:ZYDUSLIFE25JUN920PE":{"ohlc":{"open":3.3,"high":3.55,"low":2.45,"close":2.5},"depth":{"buy":[{"quantity":3600,"price":2.5,"orders":3},{"quantity":3600,"price":2.45,"orders":4},{"quantity":2700,"price":2.4,"orders":2},{"quantity":1800,"price":2.35,"orders":2},{"quantity":1800,"price":2.3,"orders":2}],"sell":[{"quantity":900,"price":2.6,"orders":1},{"quantity":3600,"price":2.65,"orders":3},{"quantity":1800,"price":2.7,"orders":2},{"quantity":3600,"price":2.75,"orders":3},{"quantity":2700,"price":2.8,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|146551","symbol":"ZYDUSLIFE25JUN920PE","last_price":2.5,"volume":182700,"average_price":3.02,"oi":155700.0,"net_change":-1.2,"total_buy_quantity":171900.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1749549360240","oi_day_high":162900.0,"oi_day_low":138600.0},"NSE_FO:IREDA25JUN177.5PE":{"ohlc":{"open":5.65,"high":8.55,"low":5.5,"close":7.45},"depth":{"buy":[{"quantity":14500,"price":7.1,"orders":4},{"quantity":2900,"price":7.05,"orders":1},{"quantity":2900,"price":7.0,"orders":1},{"quantity":8700,"price":6.95,"orders":2},{"quantity":11600,"price":6.9,"orders":3}],"sell":[{"quantity":2900,"price":7.25,"orders":1},{"quantity":2900,"price":7.3,"orders":1},{"quantity":5800,"price":7.35,"orders":1},{"quantity":2900,"price":7.4,"orders":1},{"quantity":11600,"price":7.45,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|104570","symbol":"IREDA25JUN177.5PE","last_price":7.45,"volume":1806700,"average_price":6.52,"oi":922200.0,"net_change":1.3,"total_buy_quantity":420500.0,"total_sell_quantity":371200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1749549471786","oi_day_high":922200.0,"oi_day_low":403100.0},"NSE_FO:MGL25JUN1380CE":{"ohlc":{"open":68.55,"high":68.55,"low":43.4,"close":45.75},"depth":{"buy":[{"quantity":400,"price":45.15,"orders":1},{"quantity":400,"price":45.1,"orders":1},{"quantity":400,"price":45.05,"orders":1},{"quantity":400,"price":45.0,"orders":1},{"quantity":400,"price":44.95,"orders":1}],"sell":[{"quantity":400,"price":45.8,"orders":1},{"quantity":400,"price":45.85,"orders":1},{"quantity":400,"price":45.95,"orders":1},{"quantity":2000,"price":46.05,"orders":3},{"quantity":1200,"price":46.2,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|114019","symbol":"MGL25JUN1380CE","last_price":45.75,"volume":182000,"average_price":51.44,"oi":115600.0,"net_change":-20.2,"total_buy_quantity":42000.0,"total_sell_quantity":62400.0,"lower_circuit_limit":0.25,"upper_circuit_limit":131.65,"last_trade_time":"1749549584462","oi_day_high":137200.0,"oi_day_low":112800.0},"NSE_FO:CDSL25JUN1520CE":{"ohlc":{"open":302.0,"high":302.0,"low":276.95,"close":276.95},"depth":{"buy":[{"quantity":350,"price":265.1,"orders":1},{"quantity":350,"price":265.0,"orders":1},{"quantity":350,"price":264.95,"orders":1},{"quantity":1400,"price":258.55,"orders":1},{"quantity":1750,"price":257.65,"orders":1}],"sell":[{"quantity":700,"price":269.0,"orders":2},{"quantity":350,"price":269.05,"orders":1},{"quantity":3500,"price":269.1,"orders":1},{"quantity":350,"price":273.2,"orders":1},{"quantity":1400,"price":273.35,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|79657","symbol":"CDSL25JUN1520CE","last_price":276.95,"volume":700,"average_price":289.47,"oi":67200.0,"net_change":-5.05,"total_buy_quantity":30800.0,"total_sell_quantity":35700.0,"lower_circuit_limit":145.05,"upper_circuit_limit":418.95,"last_trade_time":"1749536209661","oi_day_high":67550.0,"oi_day_low":67200.0},"NSE_FO:PEL25JUN1100PE":{"ohlc":{"open":6.85,"high":8.05,"low":6.55,"close":7.2},"depth":{"buy":[{"quantity":750,"price":7.25,"orders":1},{"quantity":750,"price":7.2,"orders":1},{"quantity":750,"price":7.15,"orders":1},{"quantity":1500,"price":7.1,"orders":2},{"quantity":1500,"price":6.95,"orders":1}],"sell":[{"quantity":750,"price":7.45,"orders":1},{"quantity":750,"price":7.5,"orders":1},{"quantity":3750,"price":7.55,"orders":1},{"quantity":4500,"price":7.75,"orders":2},{"quantity":750,"price":7.8,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|120248","symbol":"PEL25JUN1100PE","last_price":7.2,"volume":96000,"average_price":7.08,"oi":448500.0,"net_change":0.4,"total_buy_quantity":281250.0,"total_sell_quantity":155250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1749549590053","oi_day_high":459750.0,"oi_day_low":448500.0},"NSE_FO:POWERGRID25JUN292.5PE":{"ohlc":{"open":2.7,"high":3.05,"low":2.25,"close":2.5},"depth":{"buy":[{"quantity":9000,"price":2.4,"orders":5},{"quantity":18000,"price":2.35,"orders":6},{"quantity":16200,"price":2.3,"orders":6},{"quantity":9000,"price":2.25,"orders":2},{"quantity":1800,"price":2.2,"orders":1}],"sell":[{"quantity":7200,"price":2.5,"orders":4},{"quantity":12600,"price":2.55,"orders":6},{"quantity":5400,"price":2.6,"orders":3},{"quantity":5400,"price":2.65,"orders":2},{"quantity":5400,"price":2.7,"orders":3}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|123459","symbol":"POWERGRID25JUN292.5PE","last_price":2.5,"volume":205200,"average_price":2.5,"oi":374400.0,"net_change":-0.05,"total_buy_quantity":358200.0,"total_sell_quantity":291600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1749549373568","oi_day_high":399600.0,"oi_day_low":370800.0},"NSE_FO:GODREJPROP25JUN2250CE":{"ohlc":{"open":245.0,"high":265.0,"low":225.85,"close":228.0},"depth":{"buy":[{"quantity":225,"price":221.05,"orders":1},{"quantity":225,"price":221.0,"orders":1},{"quantity":225,"price":220.9,"orders":1},{"quantity":225,"price":220.8,"orders":1},{"quantity":225,"price":220.65,"orders":1}],"sell":[{"quantity":225,"price":226.2,"orders":1},{"quantity":225,"price":226.6,"orders":1},{"quantity":225,"price":226.7,"orders":1},{"quantity":225,"price":226.8,"orders":1},{"quantity":225,"price":226.95,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|92616","symbol":"GODREJPROP25JUN2250CE","last_price":228.0,"volume":2250,"average_price":240.8,"oi":81675.0,"net_change":-4.45,"total_buy_quantity":21150.0,"total_sell_quantity":20475.0,"lower_circuit_limit":75.6,"upper_circuit_limit":389.3,"last_trade_time":"1749547283291","oi_day_high":82575.0,"oi_day_low":81675.0},"NSE_FO:M&MFIN25JUN265CE":{"ohlc":{"open":20.5,"high":20.5,"low":20.5,"close":20.5},"depth":{"buy":[{"quantity":10280,"price":17.8,"orders":2},{"quantity":2056,"price":17.65,"orders":1},{"quantity":2056,"price":17.6,"orders":1},{"quantity":8224,"price":17.2,"orders":1},{"quantity":30840,"price":17.05,"orders":2}],"sell":[{"quantity":2056,"price":19.3,"orders":1},{"quantity":8224,"price":19.35,"orders":1},{"quantity":20560,"price":20.1,"orders":1},{"quantity":10280,"price":20.3,"orders":1},{"quantity":2056,"price":21.0,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|50239","symbol":"M&MFIN25JUN265CE","last_price":20.5,"volume":0,"average_price":0.0,"oi":355688.0,"net_change":0.05,"total_buy_quantity":162424.0,"total_sell_quantity":185040.0,"lower_circuit_limit":0.45,"upper_circuit_limit":40.45,"last_trade_time":"1749463054000","oi_day_high":405032.0,"oi_day_low":347464.0},"NSE_FO:CESC25JUN167.5PE":{"ohlc":{"open":2.35,"high":3.1,"low":2.15,"close":2.45},"depth":{"buy":[{"quantity":8775,"price":2.4,"orders":3},{"quantity":8775,"price":2.35,"orders":3},{"quantity":5850,"price":2.3,"orders":2},{"quantity":8775,"price":2.25,"orders":2},{"quantity":2925,"price":2.2,"orders":1}],"sell":[{"quantity":2925,"price":2.5,"orders":1},{"quantity":14625,"price":2.55,"orders":4},{"quantity":8775,"price":2.6,"orders":2},{"quantity":17550,"price":2.65,"orders":4},{"quantity":8775,"price":2.7,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|81341","symbol":"CESC25JUN167.5PE","last_price":2.45,"volume":307125,"average_price":2.49,"oi":166725.0,"net_change":-0.9,"total_buy_quantity":380250.0,"total_sell_quantity":429975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1749549480036","oi_day_high":184275.0,"oi_day_low":152100.0},"NSE_FO:PHOENIXLTD25JUN1600PE":{"ohlc":{"open":37.0,"high":40.7,"low":26.2,"close":37.55},"depth":{"buy":[{"quantity":350,"price":36.9,"orders":1},{"quantity":350,"price":36.85,"orders":1},{"quantity":700,"price":36.75,"orders":2},{"quantity":350,"price":36.7,"orders":1},{"quantity":700,"price":36.65,"orders":1}],"sell":[{"quantity":700,"price":37.4,"orders":2},{"quantity":350,"price":37.5,"orders":1},{"quantity":700,"price":38.15,"orders":2},{"quantity":350,"price":38.2,"orders":1},{"quantity":700,"price":38.3,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|128698","symbol":"PHOENIXLTD25JUN1600PE","last_price":37.55,"volume":283500,"average_price":31.88,"oi":109200.0,"net_change":-1.4,"total_buy_quantity":66850.0,"total_sell_quantity":52850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.9,"last_trade_time":"1749549586892","oi_day_high":117950.0,"oi_day_low":100100.0},"NSE_FO:VOLTAS25JUN1260CE":{"ohlc":{"open":44.95,"high":65.2,"low":33.0,"close":63.5},"depth":{"buy":[{"quantity":600,"price":63.3,"orders":2},{"quantity":300,"price":62.9,"orders":1},{"quantity":300,"price":62.85,"orders":1},{"quantity":300,"price":62.8,"orders":1},{"quantity":300,"price":62.45,"orders":1}],"sell":[{"quantity":300,"price":63.6,"orders":1},{"quantity":600,"price":64.05,"orders":2},{"quantity":300,"price":64.1,"orders":1},{"quantity":600,"price":64.2,"orders":1},{"quantity":300,"price":64.25,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|135283","symbol":"VOLTAS25JUN1260CE","last_price":63.5,"volume":684600,"average_price":52.85,"oi":430200.0,"net_change":21.8,"total_buy_quantity":52200.0,"total_sell_quantity":55200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.35,"last_trade_time":"1749549599454","oi_day_high":541200.0,"oi_day_low":430200.0},"NSE_FO:PNBHOUSING25JUN1040CE":{"ohlc":{"open":94.0,"high":94.0,"low":88.0,"close":90.9},"depth":{"buy":[{"quantity":650,"price":89.0,"orders":1},{"quantity":650,"price":88.95,"orders":1},{"quantity":1300,"price":85.35,"orders":1},{"quantity":6500,"price":85.3,"orders":1},{"quantity":4550,"price":85.15,"orders":2}],"sell":[{"quantity":3250,"price":94.15,"orders":2},{"quantity":650,"price":94.2,"orders":1},{"quantity":650,"price":94.3,"orders":1},{"quantity":2600,"price":94.75,"orders":1},{"quantity":6500,"price":96.3,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|130803","symbol":"PNBHOUSING25JUN1040CE","last_price":90.9,"volume":3900,"average_price":90.24,"oi":54600.0,"net_change":-6.1,"total_buy_quantity":55900.0,"total_sell_quantity":58500.0,"lower_circuit_limit":27.8,"upper_circuit_limit":166.2,"last_trade_time":"1749538622995","oi_day_high":55250.0,"oi_day_low":54600.0},"NSE_FO:VBL25JUN480PE":{"ohlc":{"open":12.6,"high":12.6,"low":8.5,"close":11.7},"depth":{"buy":[{"quantity":875,"price":11.7,"orders":1},{"quantity":1750,"price":11.65,"orders":2},{"quantity":2625,"price":11.6,"orders":3},{"quantity":2625,"price":11.55,"orders":3},{"quantity":875,"price":11.5,"orders":1}],"sell":[{"quantity":875,"price":11.8,"orders":1},{"quantity":1750,"price":11.85,"orders":2},{"quantity":3500,"price":11.9,"orders":4},{"quantity":3500,"price":11.95,"orders":3},{"quantity":3500,"price":12.0,"orders":4}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|145786","symbol":"VBL25JUN480PE","last_price":11.7,"volume":1469125,"average_price":9.86,"oi":1108625.0,"net_change":-0.65,"total_buy_quantity":225750.0,"total_sell_quantity":176750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1749549598080","oi_day_high":1108625.0,"oi_day_low":728875.0},"NSE_FO:HINDUNILVR25JUN2360PE":{"ohlc":{"open":25.75,"high":32.75,"low":24.5,"close":27.35},"depth":{"buy":[{"quantity":300,"price":27.3,"orders":1},{"quantity":300,"price":27.25,"orders":1},{"quantity":300,"price":27.2,"orders":1},{"quantity":900,"price":27.15,"orders":3},{"quantity":300,"price":27.1,"orders":1}],"sell":[{"quantity":600,"price":27.45,"orders":2},{"quantity":600,"price":27.5,"orders":2},{"quantity":1200,"price":27.55,"orders":3},{"quantity":600,"price":27.6,"orders":2},{"quantity":300,"price":27.65,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|98318","symbol":"HINDUNILVR25JUN2360PE","last_price":27.35,"volume":339000,"average_price":27.49,"oi":425400.0,"net_change":-0.45,"total_buy_quantity":78300.0,"total_sell_quantity":51000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.0,"last_trade_time":"1749549580003","oi_day_high":426600.0,"oi_day_low":413400.0},"NSE_FO:RBLBANK25JUN215CE":{"ohlc":{"open":16.0,"high":16.0,"low":10.55,"close":10.7},"depth":{"buy":[{"quantity":5000,"price":10.6,"orders":2},{"quantity":2500,"price":10.55,"orders":1},{"quantity":5000,"price":10.45,"orders":2},{"quantity":5000,"price":10.4,"orders":2},{"quantity":2500,"price":10.35,"orders":1}],"sell":[{"quantity":2500,"price":10.9,"orders":1},{"quantity":2500,"price":10.95,"orders":1},{"quantity":2500,"price":11.0,"orders":1},{"quantity":2500,"price":11.05,"orders":1},{"quantity":5000,"price":11.1,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|134182","symbol":"RBLBANK25JUN215CE","last_price":10.7,"volume":507500,"average_price":11.75,"oi":755000.0,"net_change":-7.5,"total_buy_quantity":292500.0,"total_sell_quantity":330000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1749549481513","oi_day_high":760000.0,"oi_day_low":702500.0},"NSE_FO:TATACOMM25JUN1680PE":{"ohlc":{"open":18.45,"high":22.6,"low":18.4,"close":21.2},"depth":{"buy":[{"quantity":500,"price":22.1,"orders":2},{"quantity":250,"price":22.05,"orders":1},{"quantity":500,"price":21.65,"orders":1},{"quantity":250,"price":21.25,"orders":1},{"quantity":500,"price":21.2,"orders":2}],"sell":[{"quantity":250,"price":22.65,"orders":1},{"quantity":250,"price":22.7,"orders":1},{"quantity":250,"price":22.9,"orders":1},{"quantity":250,"price":23.15,"orders":1},{"quantity":500,"price":23.55,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|141928","symbol":"TATACOMM25JUN1680PE","last_price":21.2,"volume":30750,"average_price":20.85,"oi":38500.0,"net_change":2.25,"total_buy_quantity":69000.0,"total_sell_quantity":41500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.2,"last_trade_time":"1749549315539","oi_day_high":47750.0,"oi_day_low":35000.0},"NSE_FO:OBEROIRLTY25JUN1740PE":{"ohlc":{"open":7.1,"high":8.9,"low":4.5,"close":5.35},"depth":{"buy":[{"quantity":1050,"price":5.55,"orders":3},{"quantity":700,"price":5.5,"orders":2},{"quantity":350,"price":5.45,"orders":1},{"quantity":350,"price":5.4,"orders":1},{"quantity":700,"price":5.35,"orders":2}],"sell":[{"quantity":350,"price":5.9,"orders":1},{"quantity":350,"price":5.95,"orders":1},{"quantity":700,"price":6.0,"orders":2},{"quantity":700,"price":6.15,"orders":1},{"quantity":350,"price":6.2,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|118017","symbol":"OBEROIRLTY25JUN1740PE","last_price":5.35,"volume":49000,"average_price":6.66,"oi":69650.0,"net_change":-4.85,"total_buy_quantity":80150.0,"total_sell_quantity":48650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1749549087061","oi_day_high":91350.0,"oi_day_low":69650.0},"NSE_FO:NYKAA25JUN205CE":{"ohlc":{"open":4.7,"high":4.75,"low":3.0,"close":3.15},"depth":{"buy":[{"quantity":8850,"price":3.15,"orders":3},{"quantity":38350,"price":3.1,"orders":7},{"quantity":38350,"price":3.05,"orders":7},{"quantity":17700,"price":3.0,"orders":5},{"quantity":35400,"price":2.95,"orders":8}],"sell":[{"quantity":5900,"price":3.2,"orders":2},{"quantity":26550,"price":3.25,"orders":7},{"quantity":20650,"price":3.3,"orders":6},{"quantity":26550,"price":3.35,"orders":6},{"quantity":20650,"price":3.4,"orders":5}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|124889","symbol":"NYKAA25JUN205CE","last_price":3.15,"volume":1513350,"average_price":3.57,"oi":2348200.0,"net_change":-1.4,"total_buy_quantity":799450.0,"total_sell_quantity":852550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1749549549414","oi_day_high":2398350.0,"oi_day_low":2183000.0},"NSE_FO:ADANIENSOL25JUN880CE":{"ohlc":{"open":46.0,"high":58.4,"low":40.95,"close":54.5},"depth":{"buy":[{"quantity":625,"price":54.25,"orders":1},{"quantity":625,"price":54.1,"orders":1},{"quantity":1250,"price":54.05,"orders":1},{"quantity":625,"price":53.7,"orders":1},{"quantity":625,"price":53.55,"orders":1}],"sell":[{"quantity":625,"price":54.5,"orders":1},{"quantity":625,"price":55.0,"orders":1},{"quantity":625,"price":55.05,"orders":1},{"quantity":625,"price":55.1,"orders":1},{"quantity":1250,"price":55.15,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|66303","symbol":"ADANIENSOL25JUN880CE","last_price":54.5,"volume":524375,"average_price":50.31,"oi":293125.0,"net_change":9.9,"total_buy_quantity":97500.0,"total_sell_quantity":90625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.25,"last_trade_time":"1749549595523","oi_day_high":361875.0,"oi_day_low":293125.0},"NSE_FO:INDHOTEL25JUN760PE":{"ohlc":{"open":8.9,"high":9.75,"low":7.6,"close":9.55},"depth":{"buy":[{"quantity":1000,"price":9.5,"orders":1},{"quantity":1000,"price":9.45,"orders":1},{"quantity":3000,"price":9.4,"orders":3},{"quantity":4000,"price":9.35,"orders":3},{"quantity":3000,"price":9.3,"orders":3}],"sell":[{"quantity":2000,"price":9.6,"orders":1},{"quantity":3000,"price":9.65,"orders":2},{"quantity":1000,"price":9.7,"orders":1},{"quantity":4000,"price":9.75,"orders":3},{"quantity":1000,"price":9.8,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|103335","symbol":"INDHOTEL25JUN760PE","last_price":9.55,"volume":310000,"average_price":8.85,"oi":586000.0,"net_change":0.3,"total_buy_quantity":255000.0,"total_sell_quantity":166000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1749549597295","oi_day_high":587000.0,"oi_day_low":565000.0},"NSE_FO:BHEL25JUN265CE":{"ohlc":{"open":5.7,"high":7.35,"low":5.45,"close":5.85},"depth":{"buy":[{"quantity":18375,"price":5.85,"orders":6},{"quantity":36750,"price":5.8,"orders":9},{"quantity":31500,"price":5.75,"orders":5},{"quantity":15750,"price":5.7,"orders":4},{"quantity":7875,"price":5.65,"orders":2}],"sell":[{"quantity":13125,"price":5.95,"orders":4},{"quantity":21000,"price":6.0,"orders":6},{"quantity":18375,"price":6.05,"orders":4},{"quantity":10500,"price":6.1,"orders":2},{"quantity":18375,"price":6.15,"orders":5}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|75329","symbol":"BHEL25JUN265CE","last_price":5.85,"volume":9591750,"average_price":6.43,"oi":4614750.0,"net_change":0.25,"total_buy_quantity":737625.0,"total_sell_quantity":1113000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1749549596445","oi_day_high":4643625.0,"oi_day_low":3895500.0},"NSE_FO:NESTLEIND25JUN2440PE":{"ohlc":{"open":55.5,"high":55.5,"low":38.15,"close":39.55},"depth":{"buy":[{"quantity":400,"price":39.6,"orders":1},{"quantity":200,"price":39.55,"orders":1},{"quantity":200,"price":39.35,"orders":1},{"quantity":400,"price":39.25,"orders":1},{"quantity":400,"price":38.85,"orders":1}],"sell":[{"quantity":200,"price":39.95,"orders":1},{"quantity":200,"price":40.0,"orders":1},{"quantity":400,"price":40.05,"orders":1},{"quantity":800,"price":40.4,"orders":2},{"quantity":200,"price":40.45,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|123455","symbol":"NESTLEIND25JUN2440PE","last_price":39.55,"volume":210800,"average_price":45.56,"oi":52800.0,"net_change":-15.95,"total_buy_quantity":32600.0,"total_sell_quantity":38200.0,"lower_circuit_limit":8.05,"upper_circuit_limit":102.95,"last_trade_time":"1749549597888","oi_day_high":53800.0,"oi_day_low":44000.0},"NSE_FO:CGPOWER25JUN700CE":{"ohlc":{"open":20.5,"high":21.15,"low":14.8,"close":15.9},"depth":{"buy":[{"quantity":1450,"price":15.9,"orders":2},{"quantity":725,"price":15.85,"orders":1},{"quantity":1450,"price":15.8,"orders":2},{"quantity":725,"price":15.75,"orders":1},{"quantity":2175,"price":15.7,"orders":1}],"sell":[{"quantity":725,"price":16.1,"orders":1},{"quantity":725,"price":16.15,"orders":1},{"quantity":2175,"price":16.2,"orders":3},{"quantity":1450,"price":16.25,"orders":2},{"quantity":1450,"price":16.3,"orders":2}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|80307","symbol":"CGPOWER25JUN700CE","last_price":15.9,"volume":938875,"average_price":18.1,"oi":778650.0,"net_change":-3.2,"total_buy_quantity":206625.0,"total_sell_quantity":231275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.25,"last_trade_time":"1749549578729","oi_day_high":806200.0,"oi_day_low":712675.0},"NSE_FO:IRCTC25JUN770CE":{"ohlc":{"open":30.0,"high":35.35,"low":28.85,"close":29.2},"depth":{"buy":[{"quantity":875,"price":29.25,"orders":1},{"quantity":1750,"price":29.2,"orders":2},{"quantity":875,"price":29.15,"orders":1},{"quantity":1750,"price":29.1,"orders":2},{"quantity":1750,"price":29.05,"orders":2}],"sell":[{"quantity":1750,"price":29.5,"orders":2},{"quantity":875,"price":29.55,"orders":1},{"quantity":875,"price":29.6,"orders":1},{"quantity":1750,"price":29.65,"orders":2},{"quantity":875,"price":29.7,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|104227","symbol":"IRCTC25JUN770CE","last_price":29.2,"volume":255500,"average_price":31.49,"oi":274750.0,"net_change":-0.4,"total_buy_quantity":112875.0,"total_sell_quantity":89250.0,"lower_circuit_limit":0.75,"upper_circuit_limit":58.45,"last_trade_time":"1749549591093","oi_day_high":280000.0,"oi_day_low":269500.0},"NSE_FO:INDUSTOWER25JUN390PE":{"ohlc":{"open":7.6,"high":9.1,"low":6.2,"close":7.25},"depth":{"buy":[{"quantity":3400,"price":7.1,"orders":2},{"quantity":11900,"price":7.05,"orders":4},{"quantity":6800,"price":7.0,"orders":4},{"quantity":3400,"price":6.95,"orders":1},{"quantity":1700,"price":6.9,"orders":1}],"sell":[{"quantity":6800,"price":7.25,"orders":4},{"quantity":5100,"price":7.3,"orders":3},{"quantity":10200,"price":7.35,"orders":5},{"quantity":3400,"price":7.4,"orders":2},{"quantity":3400,"price":7.45,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|105420","symbol":"INDUSTOWER25JUN390PE","last_price":7.25,"volume":1584400,"average_price":7.69,"oi":1054000.0,"net_change":-0.5,"total_buy_quantity":307700.0,"total_sell_quantity":338300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1749549555586","oi_day_high":1082900.0,"oi_day_low":1008100.0},"NSE_FO:MARICO25JUN720PE":{"ohlc":{"open":20.5,"high":25.15,"low":19.35,"close":24.1},"depth":{"buy":[{"quantity":1200,"price":24.1,"orders":1},{"quantity":1200,"price":24.05,"orders":1},{"quantity":1200,"price":23.95,"orders":1},{"quantity":1200,"price":23.9,"orders":1},{"quantity":1200,"price":23.6,"orders":1}],"sell":[{"quantity":1200,"price":24.4,"orders":1},{"quantity":2400,"price":24.45,"orders":1},{"quantity":1200,"price":24.7,"orders":1},{"quantity":1200,"price":24.75,"orders":1},{"quantity":1200,"price":24.9,"orders":1}]},"timestamp":"2025-06-10T15:45:58.714+05:30","instrument_token":"NSE_FO|117640","symbol":"MARICO25JUN720PE","last_price":24.1,"volume":61200,"average_price":22.41,"oi":146400.0,"net_change":4.05,"total_buy_quantity":118800.0,"total_sell_quantity":122400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1749549556173","oi_day_high":148800.0,"oi_day_low":123600.0}}}