{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":62.55,"high":71.2,"low":50.45,"close":55.55},"depth":{"buy":[{"quantity":400,"price":54.35,"orders":1},{"quantity":400,"price":54.3,"orders":1},{"quantity":400,"price":54.25,"orders":1},{"quantity":400,"price":54.2,"orders":1},{"quantity":400,"price":54.15,"orders":1}],"sell":[{"quantity":400,"price":56.35,"orders":1},{"quantity":4400,"price":56.4,"orders":2},{"quantity":400,"price":57.3,"orders":1},{"quantity":400,"price":57.55,"orders":1},{"quantity":4000,"price":58.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":55.55,"volume":557600,"average_price":62.82,"oi":775600.0,"net_change":-8.25,"total_buy_quantity":34000.0,"total_sell_quantity":88400.0,"lower_circuit_limit":4.0,"upper_circuit_limit":123.6,"last_trade_time":"1752141574455","oi_day_high":780800.0,"oi_day_low":760400.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":39.0,"high":43.85,"low":35.2,"close":40.05},"depth":{"buy":[{"quantity":250,"price":34.6,"orders":1},{"quantity":500,"price":34.55,"orders":2},{"quantity":250,"price":34.5,"orders":1},{"quantity":250,"price":34.4,"orders":1},{"quantity":7000,"price":34.3,"orders":1}],"sell":[{"quantity":250,"price":52.15,"orders":1},{"quantity":250,"price":52.25,"orders":1},{"quantity":500,"price":52.3,"orders":2},{"quantity":5000,"price":52.5,"orders":1},{"quantity":1250,"price":57.9,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":40.05,"volume":10500,"average_price":40.41,"oi":10000.0,"net_change":-11.15,"total_buy_quantity":34000.0,"total_sell_quantity":21500.0,"lower_circuit_limit":6.25,"upper_circuit_limit":96.15,"last_trade_time":"1752141103231","oi_day_high":11250.0,"oi_day_low":9750.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":71.25,"high":75.45,"low":70.7,"close":70.7},"depth":{"buy":[{"quantity":225,"price":70.2,"orders":1},{"quantity":225,"price":70.05,"orders":1},{"quantity":225,"price":70.0,"orders":1},{"quantity":225,"price":64.0,"orders":1},{"quantity":900,"price":63.15,"orders":1}],"sell":[{"quantity":225,"price":72.9,"orders":1},{"quantity":225,"price":73.15,"orders":1},{"quantity":225,"price":73.25,"orders":1},{"quantity":450,"price":74.95,"orders":1},{"quantity":225,"price":79.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":70.7,"volume":1575,"average_price":72.22,"oi":23625.0,"net_change":-34.15,"total_buy_quantity":13050.0,"total_sell_quantity":22500.0,"lower_circuit_limit":33.15,"upper_circuit_limit":181.55,"last_trade_time":"1752141340029","oi_day_high":24300.0,"oi_day_low":23625.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":81.75,"high":100.15,"low":81.75,"close":89.15},"depth":{"buy":[{"quantity":350,"price":89.1,"orders":1},{"quantity":350,"price":89.05,"orders":1},{"quantity":350,"price":89.0,"orders":1},{"quantity":350,"price":88.95,"orders":1},{"quantity":350,"price":88.25,"orders":1}],"sell":[{"quantity":350,"price":91.15,"orders":1},{"quantity":350,"price":91.2,"orders":1},{"quantity":350,"price":91.25,"orders":1},{"quantity":350,"price":91.65,"orders":1},{"quantity":350,"price":91.7,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":89.15,"volume":113400,"average_price":91.85,"oi":262150.0,"net_change":5.75,"total_buy_quantity":25550.0,"total_sell_quantity":33250.0,"lower_circuit_limit":34.05,"upper_circuit_limit":132.75,"last_trade_time":"1752141591062","oi_day_high":293650.0,"oi_day_low":262150.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":8.3,"high":9.45,"low":6.6,"close":8.5},"depth":{"buy":[{"quantity":1300,"price":8.35,"orders":1},{"quantity":1300,"price":8.3,"orders":1},{"quantity":2600,"price":8.0,"orders":2},{"quantity":1300,"price":7.45,"orders":1},{"quantity":1300,"price":7.4,"orders":1}],"sell":[{"quantity":1300,"price":8.55,"orders":1},{"quantity":1300,"price":8.6,"orders":1},{"quantity":1300,"price":8.75,"orders":1},{"quantity":1300,"price":8.8,"orders":1},{"quantity":1300,"price":8.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":8.5,"volume":746200,"average_price":7.75,"oi":1436500.0,"net_change":-0.3,"total_buy_quantity":252200.0,"total_sell_quantity":313300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1752141581297","oi_day_high":1474200.0,"oi_day_low":1397500.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":18.2,"high":24.35,"low":17.35,"close":22.65},"depth":{"buy":[{"quantity":2000,"price":22.95,"orders":2},{"quantity":1000,"price":22.45,"orders":1},{"quantity":1000,"price":22.4,"orders":1},{"quantity":1000,"price":21.75,"orders":1},{"quantity":2000,"price":21.05,"orders":2}],"sell":[{"quantity":1000,"price":23.45,"orders":1},{"quantity":2000,"price":23.5,"orders":2},{"quantity":1000,"price":23.55,"orders":1},{"quantity":1000,"price":23.6,"orders":1},{"quantity":1000,"price":23.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":22.65,"volume":74000,"average_price":20.95,"oi":140000.0,"net_change":3.8,"total_buy_quantity":84000.0,"total_sell_quantity":88000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1752141165531","oi_day_high":149000.0,"oi_day_low":138000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":9.0,"high":9.95,"low":8.0,"close":9.05},"depth":{"buy":[{"quantity":875,"price":9.15,"orders":1},{"quantity":4375,"price":9.05,"orders":2},{"quantity":1750,"price":9.0,"orders":2},{"quantity":875,"price":8.9,"orders":1},{"quantity":1750,"price":8.75,"orders":2}],"sell":[{"quantity":875,"price":9.4,"orders":1},{"quantity":875,"price":9.45,"orders":1},{"quantity":1750,"price":9.5,"orders":2},{"quantity":875,"price":9.55,"orders":1},{"quantity":875,"price":9.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":9.05,"volume":137375,"average_price":9.03,"oi":449750.0,"net_change":0.3,"total_buy_quantity":273000.0,"total_sell_quantity":153125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1752141427256","oi_day_high":469000.0,"oi_day_low":446250.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":34.1,"high":34.15,"low":23.0,"close":25.0},"depth":{"buy":[{"quantity":250,"price":15.05,"orders":1},{"quantity":1250,"price":15.0,"orders":1},{"quantity":250,"price":13.0,"orders":1},{"quantity":2500,"price":12.2,"orders":1},{"quantity":10000,"price":11.05,"orders":1}],"sell":[{"quantity":250,"price":25.95,"orders":1},{"quantity":2250,"price":26.0,"orders":1},{"quantity":750,"price":29.45,"orders":2},{"quantity":250,"price":30.75,"orders":1},{"quantity":1250,"price":31.55,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":25.0,"volume":31250,"average_price":28.08,"oi":72000.0,"net_change":-7.45,"total_buy_quantity":54000.0,"total_sell_quantity":37500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.65,"last_trade_time":"1752141570264","oi_day_high":72000.0,"oi_day_low":69250.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":25.4,"high":26.0,"low":19.25,"close":19.55},"depth":{"buy":[{"quantity":2100,"price":19.5,"orders":2},{"quantity":4900,"price":19.45,"orders":5},{"quantity":2800,"price":19.4,"orders":4},{"quantity":1400,"price":19.35,"orders":2},{"quantity":1400,"price":19.3,"orders":2}],"sell":[{"quantity":700,"price":19.7,"orders":1},{"quantity":1400,"price":19.95,"orders":2},{"quantity":41300,"price":20.0,"orders":8},{"quantity":700,"price":20.05,"orders":1},{"quantity":2800,"price":20.1,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":19.55,"volume":2731400,"average_price":21.65,"oi":2310000.0,"net_change":-4.45,"total_buy_quantity":355600.0,"total_sell_quantity":343000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.85,"last_trade_time":"1752141596302","oi_day_high":2320500.0,"oi_day_low":1754900.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":7.95,"high":10.35,"low":6.0,"close":6.75},"depth":{"buy":[{"quantity":1700,"price":6.85,"orders":1},{"quantity":1700,"price":6.8,"orders":1},{"quantity":5100,"price":6.75,"orders":3},{"quantity":5100,"price":6.7,"orders":3},{"quantity":6800,"price":6.65,"orders":4}],"sell":[{"quantity":1700,"price":6.95,"orders":1},{"quantity":1700,"price":7.0,"orders":1},{"quantity":1700,"price":7.1,"orders":1},{"quantity":1700,"price":7.15,"orders":1},{"quantity":10200,"price":7.2,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":6.75,"volume":572900,"average_price":8.04,"oi":418200.0,"net_change":-1.2,"total_buy_quantity":443700.0,"total_sell_quantity":260100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1752141540005","oi_day_high":431800.0,"oi_day_low":360400.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":3.45,"high":5.95,"low":3.05,"close":5.3},"depth":{"buy":[{"quantity":1200,"price":4.95,"orders":4},{"quantity":600,"price":4.9,"orders":2},{"quantity":600,"price":4.85,"orders":2},{"quantity":300,"price":4.8,"orders":1},{"quantity":900,"price":4.75,"orders":2}],"sell":[{"quantity":600,"price":5.25,"orders":2},{"quantity":600,"price":5.3,"orders":2},{"quantity":3000,"price":5.35,"orders":3},{"quantity":600,"price":5.4,"orders":2},{"quantity":1200,"price":5.45,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":5.3,"volume":105300,"average_price":4.59,"oi":163200.0,"net_change":2.0,"total_buy_quantity":99000.0,"total_sell_quantity":52800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1752141388481","oi_day_high":176100.0,"oi_day_low":159300.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":30.0,"high":32.35,"low":25.85,"close":30.25},"depth":{"buy":[{"quantity":625,"price":29.4,"orders":1},{"quantity":625,"price":29.35,"orders":1},{"quantity":1250,"price":28.75,"orders":2},{"quantity":1250,"price":28.65,"orders":1},{"quantity":3750,"price":28.4,"orders":1}],"sell":[{"quantity":625,"price":30.0,"orders":1},{"quantity":625,"price":30.5,"orders":1},{"quantity":625,"price":30.55,"orders":1},{"quantity":3750,"price":30.7,"orders":1},{"quantity":1250,"price":30.9,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":30.25,"volume":247500,"average_price":28.54,"oi":646250.0,"net_change":0.8,"total_buy_quantity":148125.0,"total_sell_quantity":125625.0,"lower_circuit_limit":1.7,"upper_circuit_limit":57.2,"last_trade_time":"1752141585016","oi_day_high":648750.0,"oi_day_low":638750.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":3.65,"high":5.4,"low":3.25,"close":5.4},"depth":{"buy":[{"quantity":1250,"price":5.2,"orders":3},{"quantity":500,"price":5.0,"orders":2},{"quantity":500,"price":4.95,"orders":2},{"quantity":1000,"price":4.9,"orders":4},{"quantity":500,"price":4.85,"orders":2}],"sell":[{"quantity":500,"price":5.45,"orders":2},{"quantity":500,"price":5.5,"orders":2},{"quantity":1000,"price":5.55,"orders":3},{"quantity":750,"price":5.6,"orders":2},{"quantity":1000,"price":5.65,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":5.4,"volume":55000,"average_price":4.29,"oi":129750.0,"net_change":1.85,"total_buy_quantity":151000.0,"total_sell_quantity":40250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1752141591232","oi_day_high":139250.0,"oi_day_low":123750.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":35.0,"high":39.45,"low":29.05,"close":30.0},"depth":{"buy":[{"quantity":375,"price":29.6,"orders":1},{"quantity":1500,"price":29.5,"orders":1},{"quantity":375,"price":29.0,"orders":1},{"quantity":9375,"price":27.05,"orders":1},{"quantity":3750,"price":26.8,"orders":1}],"sell":[{"quantity":375,"price":34.65,"orders":1},{"quantity":375,"price":34.75,"orders":1},{"quantity":6375,"price":35.0,"orders":2},{"quantity":1500,"price":37.4,"orders":1},{"quantity":7500,"price":38.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":30.0,"volume":74250,"average_price":34.47,"oi":91500.0,"net_change":0.65,"total_buy_quantity":72000.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.2,"last_trade_time":"1752141597040","oi_day_high":99000.0,"oi_day_low":87750.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":9.0,"high":10.15,"low":6.35,"close":7.8},"depth":{"buy":[{"quantity":2800,"price":7.0,"orders":4},{"quantity":700,"price":6.75,"orders":1},{"quantity":700,"price":6.7,"orders":1},{"quantity":700,"price":6.55,"orders":1},{"quantity":700,"price":6.5,"orders":1}],"sell":[{"quantity":700,"price":7.8,"orders":1},{"quantity":700,"price":7.95,"orders":1},{"quantity":700,"price":8.3,"orders":1},{"quantity":1400,"price":8.7,"orders":1},{"quantity":14000,"price":9.05,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":7.8,"volume":562100,"average_price":8.1,"oi":704900.0,"net_change":-5.0,"total_buy_quantity":267400.0,"total_sell_quantity":130200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1752141592331","oi_day_high":723800.0,"oi_day_low":672700.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":7.6,"high":9.3,"low":7.25,"close":8.45},"depth":{"buy":[{"quantity":1800,"price":8.4,"orders":1},{"quantity":1800,"price":8.35,"orders":1},{"quantity":1800,"price":8.3,"orders":1},{"quantity":7200,"price":8.25,"orders":4},{"quantity":3600,"price":8.2,"orders":2}],"sell":[{"quantity":5400,"price":8.5,"orders":3},{"quantity":7200,"price":8.6,"orders":2},{"quantity":3600,"price":8.65,"orders":2},{"quantity":7200,"price":8.8,"orders":1},{"quantity":21600,"price":8.85,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":8.45,"volume":2365200,"average_price":8.37,"oi":1557000.0,"net_change":0.9,"total_buy_quantity":482400.0,"total_sell_quantity":500400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1752141590578","oi_day_high":1679400.0,"oi_day_low":1540800.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":2.2,"high":2.85,"low":2.15,"close":2.25},"depth":{"buy":[{"quantity":2750,"price":2.25,"orders":1},{"quantity":5500,"price":2.2,"orders":2},{"quantity":11000,"price":2.15,"orders":4},{"quantity":11000,"price":2.1,"orders":4},{"quantity":24750,"price":2.05,"orders":2}],"sell":[{"quantity":22000,"price":2.35,"orders":7},{"quantity":13750,"price":2.4,"orders":4},{"quantity":13750,"price":2.45,"orders":4},{"quantity":8250,"price":2.5,"orders":3},{"quantity":27500,"price":2.55,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":2.25,"volume":302500,"average_price":2.52,"oi":852500.0,"net_change":0.0,"total_buy_quantity":624250.0,"total_sell_quantity":539000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1752141555377","oi_day_high":915750.0,"oi_day_low":852500.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":28.95,"high":28.95,"low":10.7,"close":10.9},"depth":{"buy":[{"quantity":1900,"price":10.8,"orders":4},{"quantity":2375,"price":10.75,"orders":5},{"quantity":5700,"price":10.7,"orders":7},{"quantity":4275,"price":10.65,"orders":5},{"quantity":5225,"price":10.6,"orders":6}],"sell":[{"quantity":950,"price":11.05,"orders":2},{"quantity":950,"price":11.1,"orders":2},{"quantity":1425,"price":11.15,"orders":3},{"quantity":2375,"price":11.2,"orders":4},{"quantity":1425,"price":11.25,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":10.9,"volume":3319775,"average_price":14.97,"oi":1740875.0,"net_change":-14.55,"total_buy_quantity":680675.0,"total_sell_quantity":230375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.3,"last_trade_time":"1752141592650","oi_day_high":1740875.0,"oi_day_low":1008425.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":28.3,"high":35.0,"low":27.65,"close":31.85},"depth":{"buy":[{"quantity":1800,"price":30.65,"orders":2},{"quantity":900,"price":30.6,"orders":1},{"quantity":9000,"price":30.4,"orders":1},{"quantity":900,"price":30.15,"orders":1},{"quantity":900,"price":30.1,"orders":1}],"sell":[{"quantity":900,"price":31.75,"orders":1},{"quantity":900,"price":31.8,"orders":1},{"quantity":900,"price":31.85,"orders":1},{"quantity":900,"price":31.9,"orders":1},{"quantity":1800,"price":32.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":31.85,"volume":90000,"average_price":30.93,"oi":168300.0,"net_change":3.65,"total_buy_quantity":72900.0,"total_sell_quantity":92700.0,"lower_circuit_limit":5.7,"upper_circuit_limit":50.7,"last_trade_time":"1752141587753","oi_day_high":172800.0,"oi_day_low":162000.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":200.0,"high":246.0,"low":196.0,"close":211.0},"depth":{"buy":[{"quantity":250,"price":210.3,"orders":2},{"quantity":125,"price":210.25,"orders":1},{"quantity":125,"price":204.05,"orders":1},{"quantity":125,"price":202.4,"orders":1},{"quantity":500,"price":200.6,"orders":1}],"sell":[{"quantity":125,"price":221.3,"orders":1},{"quantity":125,"price":221.4,"orders":1},{"quantity":250,"price":221.65,"orders":2},{"quantity":125,"price":221.8,"orders":1},{"quantity":125,"price":221.85,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":211.0,"volume":8125,"average_price":218.82,"oi":93625.0,"net_change":11.6,"total_buy_quantity":20500.0,"total_sell_quantity":8625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":400.95,"last_trade_time":"1752141515086","oi_day_high":94250.0,"oi_day_low":93000.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":120.0,"high":130.1,"low":65.0,"close":67.55},"depth":{"buy":[{"quantity":125,"price":65.0,"orders":1},{"quantity":125,"price":60.05,"orders":1},{"quantity":3750,"price":57.1,"orders":1},{"quantity":125,"price":52.55,"orders":1},{"quantity":5000,"price":48.5,"orders":1}],"sell":[{"quantity":125,"price":68.5,"orders":1},{"quantity":125,"price":69.95,"orders":1},{"quantity":125,"price":70.0,"orders":1},{"quantity":125,"price":74.95,"orders":1},{"quantity":125,"price":76.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":67.55,"volume":21625,"average_price":77.95,"oi":26750.0,"net_change":-31.5,"total_buy_quantity":12875.0,"total_sell_quantity":18750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":205.65,"last_trade_time":"1752141163188","oi_day_high":26875.0,"oi_day_low":19375.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":25.3,"high":27.0,"low":22.5,"close":22.5},"depth":{"buy":[{"quantity":875,"price":23.0,"orders":1},{"quantity":875,"price":22.5,"orders":1},{"quantity":875,"price":22.4,"orders":1},{"quantity":2625,"price":22.2,"orders":2},{"quantity":1750,"price":22.15,"orders":1}],"sell":[{"quantity":875,"price":23.5,"orders":1},{"quantity":875,"price":23.55,"orders":1},{"quantity":1750,"price":23.6,"orders":2},{"quantity":875,"price":23.65,"orders":1},{"quantity":875,"price":23.75,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":22.5,"volume":58625,"average_price":24.36,"oi":145250.0,"net_change":-1.05,"total_buy_quantity":96250.0,"total_sell_quantity":87500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.1,"last_trade_time":"1752141577280","oi_day_high":147000.0,"oi_day_low":139125.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":46.4,"high":74.4,"low":44.95,"close":74.4},"depth":{"buy":[{"quantity":500,"price":69.0,"orders":1},{"quantity":4000,"price":61.2,"orders":1},{"quantity":1500,"price":59.25,"orders":1},{"quantity":2000,"price":59.0,"orders":1},{"quantity":5000,"price":57.05,"orders":1}],"sell":[{"quantity":500,"price":79.95,"orders":1},{"quantity":500,"price":80.0,"orders":1},{"quantity":500,"price":80.05,"orders":1},{"quantity":1000,"price":80.1,"orders":2},{"quantity":3500,"price":80.4,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":74.4,"volume":153500,"average_price":55.99,"oi":247000.0,"net_change":27.5,"total_buy_quantity":27000.0,"total_sell_quantity":18500.0,"lower_circuit_limit":5.5,"upper_circuit_limit":88.3,"last_trade_time":"1752141595593","oi_day_high":256500.0,"oi_day_low":246500.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":4.35,"high":4.7,"low":3.6,"close":3.75},"depth":{"buy":[{"quantity":32000,"price":3.65,"orders":5},{"quantity":19200,"price":3.6,"orders":3},{"quantity":12800,"price":3.55,"orders":2},{"quantity":12800,"price":3.5,"orders":2},{"quantity":32000,"price":3.45,"orders":2}],"sell":[{"quantity":25600,"price":3.75,"orders":4},{"quantity":19200,"price":3.8,"orders":3},{"quantity":12800,"price":3.85,"orders":2},{"quantity":12800,"price":3.9,"orders":2},{"quantity":44800,"price":3.95,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":3.75,"volume":902400,"average_price":4.19,"oi":2694400.0,"net_change":-0.6,"total_buy_quantity":780800.0,"total_sell_quantity":1056000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1752141526648","oi_day_high":2828800.0,"oi_day_low":2668800.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":13.35,"high":15.5,"low":11.7,"close":13.15},"depth":{"buy":[{"quantity":750,"price":13.2,"orders":2},{"quantity":750,"price":13.05,"orders":2},{"quantity":375,"price":13.0,"orders":1},{"quantity":375,"price":12.95,"orders":1},{"quantity":375,"price":12.55,"orders":1}],"sell":[{"quantity":375,"price":13.75,"orders":1},{"quantity":375,"price":13.8,"orders":1},{"quantity":375,"price":14.15,"orders":1},{"quantity":375,"price":14.2,"orders":1},{"quantity":3000,"price":14.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":13.15,"volume":48750,"average_price":13.68,"oi":135375.0,"net_change":-4.9,"total_buy_quantity":152250.0,"total_sell_quantity":68250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.75,"last_trade_time":"1752141587987","oi_day_high":136500.0,"oi_day_low":130125.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":16.0,"high":16.35,"low":10.9,"close":11.25},"depth":{"buy":[{"quantity":1650,"price":11.15,"orders":2},{"quantity":9900,"price":11.1,"orders":5},{"quantity":2475,"price":11.05,"orders":3},{"quantity":8250,"price":11.0,"orders":7},{"quantity":825,"price":10.95,"orders":1}],"sell":[{"quantity":4950,"price":11.2,"orders":6},{"quantity":2475,"price":11.25,"orders":3},{"quantity":825,"price":11.3,"orders":1},{"quantity":825,"price":11.35,"orders":1},{"quantity":1650,"price":11.4,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":11.25,"volume":1557600,"average_price":13.63,"oi":2214300.0,"net_change":-2.9,"total_buy_quantity":325050.0,"total_sell_quantity":370425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1752141599649","oi_day_high":2237400.0,"oi_day_low":2116125.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":12.15,"high":15.75,"low":11.45,"close":15.1},"depth":{"buy":[{"quantity":1200,"price":14.75,"orders":1},{"quantity":1200,"price":14.7,"orders":1},{"quantity":2400,"price":14.65,"orders":2},{"quantity":1200,"price":14.55,"orders":1},{"quantity":2400,"price":14.5,"orders":2}],"sell":[{"quantity":3600,"price":15.1,"orders":2},{"quantity":1200,"price":15.55,"orders":1},{"quantity":8400,"price":15.6,"orders":2},{"quantity":1200,"price":15.65,"orders":1},{"quantity":1200,"price":15.7,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":15.1,"volume":470400,"average_price":13.69,"oi":333600.0,"net_change":1.7,"total_buy_quantity":502800.0,"total_sell_quantity":177600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1752141158211","oi_day_high":350400.0,"oi_day_low":306000.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":35.25,"high":39.85,"low":28.15,"close":32.85},"depth":{"buy":[{"quantity":700,"price":32.8,"orders":2},{"quantity":700,"price":32.35,"orders":2},{"quantity":700,"price":32.3,"orders":2},{"quantity":700,"price":32.25,"orders":2},{"quantity":2450,"price":32.1,"orders":2}],"sell":[{"quantity":350,"price":33.2,"orders":1},{"quantity":350,"price":33.25,"orders":1},{"quantity":350,"price":33.3,"orders":1},{"quantity":350,"price":33.35,"orders":1},{"quantity":1400,"price":33.4,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":32.85,"volume":793100,"average_price":32.72,"oi":238700.0,"net_change":-5.25,"total_buy_quantity":271600.0,"total_sell_quantity":85400.0,"lower_circuit_limit":1.3,"upper_circuit_limit":74.9,"last_trade_time":"1752141553548","oi_day_high":302050.0,"oi_day_low":199500.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":87.45,"high":90.0,"low":74.5,"close":76.95},"depth":{"buy":[{"quantity":150,"price":74.8,"orders":1},{"quantity":150,"price":74.0,"orders":1},{"quantity":150,"price":73.05,"orders":1},{"quantity":150,"price":73.0,"orders":1},{"quantity":150,"price":72.05,"orders":1}],"sell":[{"quantity":150,"price":76.95,"orders":1},{"quantity":900,"price":77.0,"orders":1},{"quantity":150,"price":77.8,"orders":1},{"quantity":150,"price":77.95,"orders":1},{"quantity":300,"price":78.0,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":76.95,"volume":129600,"average_price":81.16,"oi":193050.0,"net_change":-7.3,"total_buy_quantity":30300.0,"total_sell_quantity":33750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.1,"last_trade_time":"1752141593880","oi_day_high":194550.0,"oi_day_low":174300.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":17.25,"high":17.25,"low":13.9,"close":16.25},"depth":{"buy":[{"quantity":4800,"price":16.0,"orders":3},{"quantity":800,"price":15.75,"orders":1},{"quantity":800,"price":15.5,"orders":1},{"quantity":3200,"price":15.45,"orders":1},{"quantity":5600,"price":15.3,"orders":1}],"sell":[{"quantity":1600,"price":16.25,"orders":2},{"quantity":800,"price":16.35,"orders":1},{"quantity":3200,"price":16.4,"orders":3},{"quantity":2400,"price":16.45,"orders":2},{"quantity":1600,"price":16.55,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":16.25,"volume":360800,"average_price":15.4,"oi":1107200.0,"net_change":-1.75,"total_buy_quantity":299200.0,"total_sell_quantity":161600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1752141584684","oi_day_high":1110400.0,"oi_day_low":1088000.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":114.85,"high":128.4,"low":97.8,"close":97.8},"depth":{"buy":[{"quantity":125,"price":97.75,"orders":1},{"quantity":125,"price":97.5,"orders":1},{"quantity":250,"price":95.1,"orders":2},{"quantity":125,"price":91.3,"orders":1},{"quantity":2875,"price":84.3,"orders":1}],"sell":[{"quantity":125,"price":115.35,"orders":1},{"quantity":250,"price":115.4,"orders":2},{"quantity":250,"price":118.0,"orders":2},{"quantity":2500,"price":121.7,"orders":1},{"quantity":125,"price":127.75,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":97.8,"volume":52250,"average_price":115.84,"oi":103250.0,"net_change":-18.45,"total_buy_quantity":23750.0,"total_sell_quantity":10125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":288.45,"last_trade_time":"1752141587076","oi_day_high":110125.0,"oi_day_low":103250.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1281.65,"high":1555.65,"low":1252.3,"close":1374.55},"depth":{"buy":[{"quantity":25,"price":1326.2,"orders":1},{"quantity":25,"price":1326.15,"orders":1},{"quantity":25,"price":1326.1,"orders":1},{"quantity":25,"price":1326.05,"orders":1},{"quantity":25,"price":1324.15,"orders":1}],"sell":[{"quantity":25,"price":1455.2,"orders":1},{"quantity":25,"price":1455.25,"orders":1},{"quantity":25,"price":1455.35,"orders":1},{"quantity":25,"price":1455.4,"orders":1},{"quantity":25,"price":1490.25,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1374.55,"volume":1625,"average_price":1346.91,"oi":6200.0,"net_change":-307.1,"total_buy_quantity":1575.0,"total_sell_quantity":2125.0,"lower_circuit_limit":590.7,"upper_circuit_limit":2772.6,"last_trade_time":"1752139933572","oi_day_high":6900.0,"oi_day_low":6200.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":118.15,"high":214.5,"low":93.7,"close":185.0},"depth":{"buy":[{"quantity":50,"price":182.1,"orders":1},{"quantity":50,"price":182.0,"orders":1},{"quantity":50,"price":180.65,"orders":1},{"quantity":100,"price":180.6,"orders":2},{"quantity":50,"price":180.55,"orders":1}],"sell":[{"quantity":200,"price":185.9,"orders":1},{"quantity":50,"price":185.95,"orders":1},{"quantity":100,"price":186.0,"orders":2},{"quantity":50,"price":186.85,"orders":1},{"quantity":200,"price":186.9,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":185.0,"volume":812950,"average_price":175.52,"oi":132950.0,"net_change":65.85,"total_buy_quantity":24800.0,"total_sell_quantity":17800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":536.85,"last_trade_time":"1752141597362","oi_day_high":135900.0,"oi_day_low":121650.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":20.7,"high":22.05,"low":16.25,"close":16.9},"depth":{"buy":[{"quantity":1400,"price":16.55,"orders":2},{"quantity":2800,"price":16.5,"orders":4},{"quantity":2800,"price":16.45,"orders":4},{"quantity":700,"price":16.4,"orders":1},{"quantity":1400,"price":16.35,"orders":2}],"sell":[{"quantity":700,"price":16.8,"orders":1},{"quantity":1400,"price":16.85,"orders":2},{"quantity":2800,"price":16.9,"orders":4},{"quantity":700,"price":16.95,"orders":1},{"quantity":1400,"price":17.2,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":16.9,"volume":984200,"average_price":18.8,"oi":854700.0,"net_change":-4.85,"total_buy_quantity":560700.0,"total_sell_quantity":156100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.05,"last_trade_time":"1752141584714","oi_day_high":884800.0,"oi_day_low":854700.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":5.85,"high":6.1,"low":4.9,"close":4.9},"depth":{"buy":[{"quantity":27825,"price":4.95,"orders":3},{"quantity":46375,"price":4.9,"orders":5},{"quantity":27825,"price":4.85,"orders":3},{"quantity":9275,"price":4.8,"orders":1},{"quantity":55650,"price":4.75,"orders":3}],"sell":[{"quantity":9275,"price":5.05,"orders":1},{"quantity":9275,"price":5.1,"orders":1},{"quantity":9275,"price":5.15,"orders":1},{"quantity":18550,"price":5.2,"orders":2},{"quantity":18550,"price":5.25,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":4.9,"volume":287525,"average_price":5.46,"oi":3441025.0,"net_change":-0.85,"total_buy_quantity":1057350.0,"total_sell_quantity":890400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1752141474216","oi_day_high":3552325.0,"oi_day_low":3441025.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":64.0,"high":73.15,"low":63.5,"close":67.65},"depth":{"buy":[{"quantity":800,"price":67.4,"orders":2},{"quantity":400,"price":65.75,"orders":1},{"quantity":400,"price":65.7,"orders":1},{"quantity":400,"price":65.35,"orders":1},{"quantity":1600,"price":65.0,"orders":1}],"sell":[{"quantity":400,"price":69.0,"orders":1},{"quantity":400,"price":69.05,"orders":1},{"quantity":400,"price":69.1,"orders":1},{"quantity":400,"price":69.45,"orders":1},{"quantity":400,"price":69.5,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":67.65,"volume":24000,"average_price":68.9,"oi":57600.0,"net_change":4.25,"total_buy_quantity":28800.0,"total_sell_quantity":36400.0,"lower_circuit_limit":14.75,"upper_circuit_limit":112.05,"last_trade_time":"1752141543649","oi_day_high":67600.0,"oi_day_low":57600.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":2.55,"high":2.85,"low":2.4,"close":2.5},"depth":{"buy":[{"quantity":11850,"price":2.45,"orders":6},{"quantity":11850,"price":2.4,"orders":5},{"quantity":9875,"price":2.35,"orders":5},{"quantity":37525,"price":2.3,"orders":4},{"quantity":3950,"price":2.25,"orders":2}],"sell":[{"quantity":5925,"price":2.55,"orders":2},{"quantity":7900,"price":2.6,"orders":4},{"quantity":13825,"price":2.65,"orders":6},{"quantity":7900,"price":2.7,"orders":4},{"quantity":5925,"price":2.75,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":2.5,"volume":402900,"average_price":2.61,"oi":1358800.0,"net_change":-0.3,"total_buy_quantity":720875.0,"total_sell_quantity":468075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1752141577712","oi_day_high":1358800.0,"oi_day_low":1313375.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":4.9,"high":5.6,"low":4.4,"close":5.2},"depth":{"buy":[{"quantity":12750,"price":5.15,"orders":3},{"quantity":29750,"price":5.1,"orders":5},{"quantity":8500,"price":5.05,"orders":2},{"quantity":119000,"price":5.0,"orders":6},{"quantity":12750,"price":4.95,"orders":3}],"sell":[{"quantity":12750,"price":5.3,"orders":3},{"quantity":21250,"price":5.35,"orders":5},{"quantity":29750,"price":5.4,"orders":6},{"quantity":12750,"price":5.45,"orders":3},{"quantity":29750,"price":5.5,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":5.2,"volume":3357500,"average_price":4.83,"oi":4271250.0,"net_change":0.05,"total_buy_quantity":862750.0,"total_sell_quantity":667250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1752141561507","oi_day_high":4407250.0,"oi_day_low":4199000.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.5,"high":0.65,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":590900,"price":0.55,"orders":10},{"quantity":1710500,"price":0.5,"orders":9},{"quantity":1897100,"price":0.45,"orders":11},{"quantity":7277400,"price":0.4,"orders":24},{"quantity":6251100,"price":0.35,"orders":10}],"sell":[{"quantity":497600,"price":0.6,"orders":7},{"quantity":2736800,"price":0.65,"orders":28},{"quantity":3296600,"price":0.7,"orders":20},{"quantity":1181800,"price":0.75,"orders":8},{"quantity":248800,"price":0.8,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.55,"volume":9485500,"average_price":0.58,"oi":8.57427E7,"net_change":0.0,"total_buy_quantity":4.15496E7,"total_sell_quantity":9454400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1752141598104","oi_day_high":8.58049E7,"oi_day_low":8.4903E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":78.95,"high":87.3,"low":64.1,"close":66.05},"depth":{"buy":[{"quantity":950,"price":66.0,"orders":2},{"quantity":475,"price":65.75,"orders":1},{"quantity":475,"price":65.15,"orders":1},{"quantity":475,"price":65.1,"orders":1},{"quantity":475,"price":65.05,"orders":1}],"sell":[{"quantity":475,"price":66.75,"orders":1},{"quantity":475,"price":66.8,"orders":1},{"quantity":475,"price":66.85,"orders":1},{"quantity":475,"price":67.0,"orders":1},{"quantity":475,"price":67.25,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":66.05,"volume":235600,"average_price":75.66,"oi":241300.0,"net_change":-9.05,"total_buy_quantity":55100.0,"total_sell_quantity":77900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.1,"last_trade_time":"1752141595057","oi_day_high":269800.0,"oi_day_low":239875.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":0.95,"high":1.35,"low":0.9,"close":1.2},"depth":{"buy":[{"quantity":48000,"price":1.2,"orders":5},{"quantity":120000,"price":1.15,"orders":4},{"quantity":32000,"price":1.1,"orders":3},{"quantity":104000,"price":1.05,"orders":4},{"quantity":24000,"price":1.0,"orders":3}],"sell":[{"quantity":32000,"price":1.25,"orders":2},{"quantity":184000,"price":1.3,"orders":7},{"quantity":40000,"price":1.35,"orders":3},{"quantity":96000,"price":1.4,"orders":3},{"quantity":40000,"price":1.45,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":1.2,"volume":968000,"average_price":1.16,"oi":1296000.0,"net_change":0.25,"total_buy_quantity":1504000.0,"total_sell_quantity":1488000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1752141207888","oi_day_high":1352000.0,"oi_day_low":1224000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":9.25,"high":9.9,"low":6.65,"close":7.2},"depth":{"buy":[{"quantity":525,"price":7.2,"orders":2},{"quantity":175,"price":7.15,"orders":1},{"quantity":525,"price":7.1,"orders":3},{"quantity":525,"price":7.05,"orders":3},{"quantity":700,"price":7.0,"orders":4}],"sell":[{"quantity":175,"price":7.35,"orders":1},{"quantity":175,"price":7.4,"orders":1},{"quantity":175,"price":7.45,"orders":1},{"quantity":350,"price":7.5,"orders":2},{"quantity":175,"price":7.55,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":7.2,"volume":404950,"average_price":7.97,"oi":1082025.0,"net_change":-2.45,"total_buy_quantity":272825.0,"total_sell_quantity":84525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1752141566568","oi_day_high":1085350.0,"oi_day_low":1057000.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":244.0,"high":244.0,"low":221.0,"close":226.25},"depth":{"buy":[{"quantity":350,"price":217.1,"orders":2},{"quantity":175,"price":217.05,"orders":1},{"quantity":175,"price":216.35,"orders":1},{"quantity":175,"price":216.25,"orders":1},{"quantity":875,"price":210.0,"orders":1}],"sell":[{"quantity":175,"price":224.25,"orders":1},{"quantity":175,"price":224.3,"orders":1},{"quantity":175,"price":224.35,"orders":1},{"quantity":175,"price":224.4,"orders":1},{"quantity":875,"price":234.45,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":226.25,"volume":2100,"average_price":227.23,"oi":59675.0,"net_change":-17.75,"total_buy_quantity":19250.0,"total_sell_quantity":22225.0,"lower_circuit_limit":7.25,"upper_circuit_limit":480.75,"last_trade_time":"1752138821838","oi_day_high":60025.0,"oi_day_low":59675.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":29.0,"high":35.5,"low":26.2,"close":28.05},"depth":{"buy":[{"quantity":250,"price":27.0,"orders":1},{"quantity":250,"price":26.05,"orders":1},{"quantity":250,"price":25.8,"orders":1},{"quantity":250,"price":25.75,"orders":1},{"quantity":250,"price":25.4,"orders":1}],"sell":[{"quantity":250,"price":29.4,"orders":1},{"quantity":250,"price":29.6,"orders":1},{"quantity":250,"price":30.0,"orders":1},{"quantity":750,"price":31.5,"orders":2},{"quantity":500,"price":32.45,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":28.05,"volume":24250,"average_price":29.5,"oi":72500.0,"net_change":1.2,"total_buy_quantity":66000.0,"total_sell_quantity":22000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.4,"last_trade_time":"1752141315182","oi_day_high":75000.0,"oi_day_low":72250.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":140.0,"high":190.45,"low":140.0,"close":188.8},"depth":{"buy":[{"quantity":750,"price":192.0,"orders":2},{"quantity":375,"price":191.95,"orders":1},{"quantity":375,"price":191.9,"orders":1},{"quantity":750,"price":191.75,"orders":2},{"quantity":1125,"price":191.7,"orders":3}],"sell":[{"quantity":375,"price":199.0,"orders":1},{"quantity":375,"price":199.05,"orders":1},{"quantity":375,"price":199.45,"orders":1},{"quantity":1125,"price":200.0,"orders":1},{"quantity":1500,"price":208.5,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":188.8,"volume":56250,"average_price":157.28,"oi":106500.0,"net_change":61.95,"total_buy_quantity":22500.0,"total_sell_quantity":27375.0,"lower_circuit_limit":39.9,"upper_circuit_limit":292.1,"last_trade_time":"1752141551434","oi_day_high":130125.0,"oi_day_low":106500.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":1.95,"high":2.25,"low":1.65,"close":2.05},"depth":{"buy":[{"quantity":1700,"price":1.95,"orders":1},{"quantity":6800,"price":1.9,"orders":2},{"quantity":3400,"price":1.85,"orders":2},{"quantity":3400,"price":1.8,"orders":2},{"quantity":3400,"price":1.75,"orders":2}],"sell":[{"quantity":1700,"price":2.1,"orders":1},{"quantity":1700,"price":2.15,"orders":1},{"quantity":5100,"price":2.2,"orders":2},{"quantity":3400,"price":2.25,"orders":2},{"quantity":3400,"price":2.3,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":2.05,"volume":173400,"average_price":1.92,"oi":737800.0,"net_change":0.05,"total_buy_quantity":443700.0,"total_sell_quantity":232900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1752141446124","oi_day_high":802400.0,"oi_day_low":737800.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":25.05,"high":31.4,"low":17.95,"close":21.25},"depth":{"buy":[{"quantity":650,"price":20.4,"orders":1},{"quantity":650,"price":20.35,"orders":1},{"quantity":1300,"price":20.3,"orders":1},{"quantity":650,"price":20.1,"orders":1},{"quantity":650,"price":19.85,"orders":1}],"sell":[{"quantity":1300,"price":21.8,"orders":2},{"quantity":650,"price":21.85,"orders":1},{"quantity":650,"price":21.95,"orders":1},{"quantity":650,"price":22.0,"orders":1},{"quantity":650,"price":22.05,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":21.25,"volume":163800,"average_price":22.92,"oi":291200.0,"net_change":-5.8,"total_buy_quantity":121550.0,"total_sell_quantity":104650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.3,"last_trade_time":"1752141540087","oi_day_high":300950.0,"oi_day_low":286000.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":143.05,"high":157.05,"low":118.55,"close":149.95},"depth":{"buy":[{"quantity":150,"price":147.25,"orders":1},{"quantity":150,"price":147.2,"orders":1},{"quantity":300,"price":145.05,"orders":2},{"quantity":150,"price":144.95,"orders":1},{"quantity":300,"price":140.05,"orders":2}],"sell":[{"quantity":300,"price":157.5,"orders":2},{"quantity":150,"price":157.55,"orders":1},{"quantity":150,"price":157.6,"orders":1},{"quantity":150,"price":157.65,"orders":1},{"quantity":150,"price":157.7,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":149.95,"volume":47850,"average_price":137.64,"oi":113100.0,"net_change":6.9,"total_buy_quantity":19800.0,"total_sell_quantity":14250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.2,"last_trade_time":"1752141490309","oi_day_high":116100.0,"oi_day_low":111750.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":4.85,"high":6.5,"low":4.85,"close":6.3},"depth":{"buy":[{"quantity":5850,"price":6.25,"orders":2},{"quantity":11700,"price":6.2,"orders":4},{"quantity":8775,"price":6.15,"orders":3},{"quantity":2925,"price":6.1,"orders":1},{"quantity":11700,"price":6.05,"orders":4}],"sell":[{"quantity":8775,"price":6.3,"orders":2},{"quantity":11700,"price":6.35,"orders":4},{"quantity":5850,"price":6.4,"orders":2},{"quantity":14625,"price":6.45,"orders":5},{"quantity":5850,"price":6.5,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":6.3,"volume":2971800,"average_price":5.7,"oi":4027725.0,"net_change":1.4,"total_buy_quantity":620100.0,"total_sell_quantity":564525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1752141599020","oi_day_high":4042350.0,"oi_day_low":3618225.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":148.15,"high":180.15,"low":145.0,"close":159.0},"depth":{"buy":[{"quantity":275,"price":158.85,"orders":1},{"quantity":550,"price":158.8,"orders":2},{"quantity":275,"price":158.75,"orders":1},{"quantity":275,"price":158.65,"orders":1},{"quantity":275,"price":158.6,"orders":1}],"sell":[{"quantity":275,"price":167.1,"orders":1},{"quantity":825,"price":167.15,"orders":3},{"quantity":275,"price":167.2,"orders":1},{"quantity":825,"price":167.3,"orders":3},{"quantity":275,"price":167.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":159.0,"volume":9900,"average_price":163.43,"oi":250250.0,"net_change":-4.65,"total_buy_quantity":26400.0,"total_sell_quantity":25300.0,"lower_circuit_limit":51.65,"upper_circuit_limit":275.65,"last_trade_time":"1752141349915","oi_day_high":250250.0,"oi_day_low":245025.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":32.2,"high":33.75,"low":27.95,"close":27.95},"depth":{"buy":[{"quantity":2025,"price":27.05,"orders":1},{"quantity":2025,"price":27.0,"orders":1},{"quantity":2025,"price":26.9,"orders":1},{"quantity":2025,"price":26.85,"orders":1},{"quantity":2025,"price":26.75,"orders":1}],"sell":[{"quantity":2025,"price":27.5,"orders":1},{"quantity":2025,"price":27.55,"orders":1},{"quantity":2025,"price":27.65,"orders":1},{"quantity":2025,"price":27.85,"orders":1},{"quantity":2025,"price":27.9,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":27.95,"volume":44550,"average_price":30.06,"oi":536625.0,"net_change":-2.45,"total_buy_quantity":214650.0,"total_sell_quantity":212625.0,"lower_circuit_limit":7.55,"upper_circuit_limit":53.25,"last_trade_time":"1752141381802","oi_day_high":536625.0,"oi_day_low":522450.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":8.1,"high":8.45,"low":6.0,"close":7.15},"depth":{"buy":[{"quantity":2500,"price":7.15,"orders":1},{"quantity":2500,"price":7.1,"orders":1},{"quantity":2500,"price":7.05,"orders":1},{"quantity":2500,"price":7.0,"orders":1},{"quantity":2500,"price":6.95,"orders":1}],"sell":[{"quantity":2500,"price":7.4,"orders":1},{"quantity":5000,"price":7.6,"orders":2},{"quantity":7500,"price":7.65,"orders":3},{"quantity":27500,"price":7.7,"orders":2},{"quantity":15000,"price":7.95,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":7.15,"volume":385000,"average_price":6.94,"oi":495000.0,"net_change":-1.05,"total_buy_quantity":465000.0,"total_sell_quantity":532500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1752141594990","oi_day_high":520000.0,"oi_day_low":465000.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":46.0,"high":77.0,"low":46.0,"close":74.0},"depth":{"buy":[{"quantity":100,"price":74.0,"orders":1},{"quantity":100,"price":73.15,"orders":1},{"quantity":100,"price":73.1,"orders":1},{"quantity":100,"price":73.05,"orders":1},{"quantity":100,"price":73.0,"orders":1}],"sell":[{"quantity":100,"price":75.65,"orders":1},{"quantity":100,"price":75.7,"orders":1},{"quantity":100,"price":75.95,"orders":1},{"quantity":100,"price":76.0,"orders":1},{"quantity":100,"price":76.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":74.0,"volume":21300,"average_price":65.28,"oi":28400.0,"net_change":28.3,"total_buy_quantity":24200.0,"total_sell_quantity":13800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.8,"last_trade_time":"1752141388250","oi_day_high":31900.0,"oi_day_low":28400.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":179.0,"high":179.0,"low":120.5,"close":122.0},"depth":{"buy":[{"quantity":75,"price":120.95,"orders":1},{"quantity":150,"price":120.85,"orders":2},{"quantity":75,"price":120.1,"orders":1},{"quantity":150,"price":120.05,"orders":1},{"quantity":75,"price":119.75,"orders":1}],"sell":[{"quantity":75,"price":123.25,"orders":1},{"quantity":75,"price":123.3,"orders":1},{"quantity":75,"price":123.4,"orders":1},{"quantity":75,"price":123.45,"orders":1},{"quantity":75,"price":123.5,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":122.0,"volume":144150,"average_price":143.15,"oi":140175.0,"net_change":-40.9,"total_buy_quantity":21525.0,"total_sell_quantity":23175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":379.0,"last_trade_time":"1752141580633","oi_day_high":140475.0,"oi_day_low":119325.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":42.8,"high":43.0,"low":33.3,"close":40.25},"depth":{"buy":[{"quantity":300,"price":36.3,"orders":1},{"quantity":300,"price":36.1,"orders":1},{"quantity":600,"price":36.05,"orders":2},{"quantity":600,"price":36.0,"orders":1},{"quantity":300,"price":34.05,"orders":1}],"sell":[{"quantity":600,"price":41.0,"orders":2},{"quantity":300,"price":41.05,"orders":1},{"quantity":600,"price":41.95,"orders":2},{"quantity":300,"price":42.0,"orders":1},{"quantity":1800,"price":44.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":40.25,"volume":45600,"average_price":37.68,"oi":92700.0,"net_change":-2.2,"total_buy_quantity":59700.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.85,"last_trade_time":"1752141487957","oi_day_high":96900.0,"oi_day_low":85500.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":22.75,"high":23.0,"low":21.25,"close":21.4},"depth":{"buy":[{"quantity":3600,"price":21.55,"orders":2},{"quantity":1800,"price":21.5,"orders":1},{"quantity":3600,"price":21.45,"orders":2},{"quantity":1800,"price":21.25,"orders":1},{"quantity":1800,"price":21.2,"orders":1}],"sell":[{"quantity":1800,"price":22.1,"orders":1},{"quantity":1800,"price":22.35,"orders":1},{"quantity":1800,"price":22.4,"orders":1},{"quantity":1800,"price":22.45,"orders":1},{"quantity":3600,"price":22.95,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":21.4,"volume":14400,"average_price":21.98,"oi":313200.0,"net_change":-1.25,"total_buy_quantity":171000.0,"total_sell_quantity":180000.0,"lower_circuit_limit":2.65,"upper_circuit_limit":42.65,"last_trade_time":"1752136840125","oi_day_high":313200.0,"oi_day_low":311400.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":27.5,"high":27.55,"low":24.4,"close":26.65},"depth":{"buy":[{"quantity":1050,"price":23.2,"orders":1},{"quantity":3150,"price":23.15,"orders":1},{"quantity":1050,"price":23.1,"orders":1},{"quantity":2100,"price":23.05,"orders":2},{"quantity":1050,"price":22.55,"orders":1}],"sell":[{"quantity":1050,"price":29.6,"orders":1},{"quantity":1050,"price":29.65,"orders":1},{"quantity":1050,"price":29.75,"orders":1},{"quantity":1050,"price":29.85,"orders":1},{"quantity":4200,"price":30.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":26.65,"volume":28350,"average_price":26.49,"oi":93450.0,"net_change":-4.45,"total_buy_quantity":28350.0,"total_sell_quantity":77700.0,"lower_circuit_limit":12.85,"upper_circuit_limit":62.25,"last_trade_time":"1752141360010","oi_day_high":95550.0,"oi_day_low":91350.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":49.4,"high":49.5,"low":37.0,"close":40.0},"depth":{"buy":[{"quantity":550,"price":37.8,"orders":1},{"quantity":550,"price":37.75,"orders":1},{"quantity":550,"price":37.7,"orders":1},{"quantity":2200,"price":37.6,"orders":2},{"quantity":1100,"price":37.55,"orders":2}],"sell":[{"quantity":550,"price":39.85,"orders":1},{"quantity":550,"price":40.2,"orders":1},{"quantity":550,"price":40.95,"orders":1},{"quantity":1100,"price":41.45,"orders":1},{"quantity":550,"price":43.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":40.0,"volume":130350,"average_price":42.36,"oi":133100.0,"net_change":-7.8,"total_buy_quantity":53900.0,"total_sell_quantity":61600.0,"lower_circuit_limit":8.05,"upper_circuit_limit":87.55,"last_trade_time":"1752141590183","oi_day_high":136400.0,"oi_day_low":125950.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":104.9,"high":104.9,"low":72.2,"close":80.0},"depth":{"buy":[{"quantity":375,"price":78.4,"orders":1},{"quantity":375,"price":78.3,"orders":1},{"quantity":375,"price":78.2,"orders":1},{"quantity":375,"price":77.55,"orders":1},{"quantity":1125,"price":75.1,"orders":2}],"sell":[{"quantity":375,"price":81.4,"orders":1},{"quantity":375,"price":81.45,"orders":1},{"quantity":375,"price":81.5,"orders":1},{"quantity":375,"price":81.55,"orders":1},{"quantity":1125,"price":82.0,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":80.0,"volume":131250,"average_price":79.57,"oi":399750.0,"net_change":-20.15,"total_buy_quantity":27375.0,"total_sell_quantity":46875.0,"lower_circuit_limit":17.4,"upper_circuit_limit":182.9,"last_trade_time":"1752141592317","oi_day_high":399750.0,"oi_day_low":391875.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":8.95,"high":9.5,"low":5.85,"close":6.0},"depth":{"buy":[{"quantity":3100,"price":6.0,"orders":1},{"quantity":3100,"price":5.95,"orders":1},{"quantity":6200,"price":5.9,"orders":2},{"quantity":21700,"price":5.85,"orders":3},{"quantity":6200,"price":5.8,"orders":2}],"sell":[{"quantity":9300,"price":6.15,"orders":3},{"quantity":9300,"price":6.2,"orders":3},{"quantity":9300,"price":6.25,"orders":3},{"quantity":3100,"price":6.35,"orders":1},{"quantity":3100,"price":6.4,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":6.0,"volume":1329900,"average_price":7.19,"oi":3521600.0,"net_change":-1.65,"total_buy_quantity":474300.0,"total_sell_quantity":505300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1752141585010","oi_day_high":3574300.0,"oi_day_low":3499900.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":6.8,"high":6.8,"low":3.8,"close":4.0},"depth":{"buy":[{"quantity":1650,"price":3.9,"orders":1},{"quantity":4950,"price":3.85,"orders":3},{"quantity":3300,"price":3.8,"orders":2},{"quantity":6600,"price":3.75,"orders":4},{"quantity":4950,"price":3.7,"orders":3}],"sell":[{"quantity":4950,"price":4.05,"orders":3},{"quantity":6600,"price":4.1,"orders":4},{"quantity":3300,"price":4.15,"orders":2},{"quantity":11550,"price":4.2,"orders":3},{"quantity":3300,"price":4.25,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":4.0,"volume":618750,"average_price":4.71,"oi":508200.0,"net_change":-2.75,"total_buy_quantity":280500.0,"total_sell_quantity":331650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1752141464367","oi_day_high":565950.0,"oi_day_low":508200.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":3.6,"high":3.9,"low":3.25,"close":3.65},"depth":{"buy":[{"quantity":3600,"price":3.55,"orders":1},{"quantity":10800,"price":3.5,"orders":3},{"quantity":14400,"price":3.45,"orders":4},{"quantity":10800,"price":3.4,"orders":3},{"quantity":10800,"price":3.35,"orders":3}],"sell":[{"quantity":14400,"price":3.65,"orders":4},{"quantity":28800,"price":3.7,"orders":7},{"quantity":18000,"price":3.75,"orders":5},{"quantity":46800,"price":3.8,"orders":6},{"quantity":39600,"price":3.85,"orders":7}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":3.65,"volume":1544400,"average_price":3.59,"oi":4471200.0,"net_change":0.15,"total_buy_quantity":669600.0,"total_sell_quantity":1087200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1752141585479","oi_day_high":4669200.0,"oi_day_low":4467600.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":70.85,"high":70.85,"low":68.65,"close":68.65},"depth":{"buy":[{"quantity":325,"price":67.95,"orders":1},{"quantity":325,"price":67.3,"orders":1},{"quantity":325,"price":66.75,"orders":1},{"quantity":325,"price":66.65,"orders":1},{"quantity":325,"price":64.05,"orders":1}],"sell":[{"quantity":650,"price":69.95,"orders":2},{"quantity":325,"price":71.65,"orders":1},{"quantity":325,"price":71.7,"orders":1},{"quantity":325,"price":75.65,"orders":1},{"quantity":325,"price":75.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":68.65,"volume":1300,"average_price":69.73,"oi":27950.0,"net_change":2.45,"total_buy_quantity":20475.0,"total_sell_quantity":30875.0,"lower_circuit_limit":7.65,"upper_circuit_limit":124.75,"last_trade_time":"1752141483482","oi_day_high":28275.0,"oi_day_low":27950.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":523.0,"high":537.95,"low":493.8,"close":497.0},"depth":{"buy":[{"quantity":100,"price":492.5,"orders":1},{"quantity":100,"price":473.15,"orders":1},{"quantity":400,"price":473.1,"orders":1},{"quantity":300,"price":468.95,"orders":1},{"quantity":1000,"price":451.85,"orders":1}],"sell":[{"quantity":100,"price":514.7,"orders":1},{"quantity":100,"price":514.75,"orders":1},{"quantity":100,"price":514.85,"orders":1},{"quantity":2100,"price":514.95,"orders":2},{"quantity":400,"price":515.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":497.0,"volume":2700,"average_price":515.15,"oi":42400.0,"net_change":44.0,"total_buy_quantity":8300.0,"total_sell_quantity":10200.0,"lower_circuit_limit":184.15,"upper_circuit_limit":721.85,"last_trade_time":"1752140930630","oi_day_high":43200.0,"oi_day_low":42400.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":71.95,"high":74.0,"low":49.05,"close":57.0},"depth":{"buy":[{"quantity":200,"price":56.4,"orders":1},{"quantity":200,"price":56.25,"orders":1},{"quantity":200,"price":56.2,"orders":1},{"quantity":200,"price":56.15,"orders":1},{"quantity":400,"price":56.1,"orders":2}],"sell":[{"quantity":200,"price":57.0,"orders":1},{"quantity":200,"price":57.85,"orders":1},{"quantity":400,"price":57.9,"orders":2},{"quantity":400,"price":57.95,"orders":2},{"quantity":800,"price":58.0,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":57.0,"volume":1108600,"average_price":58.83,"oi":1217200.0,"net_change":-12.6,"total_buy_quantity":226800.0,"total_sell_quantity":171200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.55,"last_trade_time":"1752141599405","oi_day_high":1264200.0,"oi_day_low":1141200.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":44.4,"high":45.95,"low":38.55,"close":45.9},"depth":{"buy":[{"quantity":850,"price":45.4,"orders":2},{"quantity":425,"price":44.75,"orders":1},{"quantity":425,"price":44.7,"orders":1},{"quantity":425,"price":44.5,"orders":1},{"quantity":425,"price":44.45,"orders":1}],"sell":[{"quantity":1275,"price":46.0,"orders":2},{"quantity":425,"price":46.8,"orders":1},{"quantity":850,"price":46.85,"orders":2},{"quantity":425,"price":46.95,"orders":1},{"quantity":425,"price":47.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":45.9,"volume":156825,"average_price":42.18,"oi":310675.0,"net_change":1.55,"total_buy_quantity":106250.0,"total_sell_quantity":101150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.8,"last_trade_time":"1752141555265","oi_day_high":324700.0,"oi_day_low":295800.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":9.15,"high":12.3,"low":8.8,"close":11.4},"depth":{"buy":[{"quantity":1025,"price":11.2,"orders":1},{"quantity":3075,"price":11.15,"orders":3},{"quantity":1025,"price":11.1,"orders":1},{"quantity":2050,"price":11.05,"orders":2},{"quantity":1025,"price":10.95,"orders":1}],"sell":[{"quantity":5125,"price":11.4,"orders":5},{"quantity":4100,"price":11.45,"orders":4},{"quantity":3075,"price":11.5,"orders":3},{"quantity":2050,"price":11.55,"orders":2},{"quantity":1025,"price":11.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":11.4,"volume":1414500,"average_price":10.89,"oi":919425.0,"net_change":2.45,"total_buy_quantity":255225.0,"total_sell_quantity":252150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1752141577719","oi_day_high":1158250.0,"oi_day_low":919425.0},"NSE_FO:MOTHERSON25JUL155PE":{"ohlc":{"open":4.2,"high":5.35,"low":4.0,"close":4.95},"depth":{"buy":[{"quantity":16400,"price":4.85,"orders":4},{"quantity":12300,"price":4.8,"orders":3},{"quantity":16400,"price":4.75,"orders":4},{"quantity":16400,"price":4.7,"orders":4},{"quantity":16400,"price":4.65,"orders":4}],"sell":[{"quantity":12300,"price":4.95,"orders":3},{"quantity":12300,"price":5.0,"orders":3},{"quantity":20500,"price":5.05,"orders":5},{"quantity":16400,"price":5.1,"orders":4},{"quantity":45100,"price":5.15,"orders":6}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL155PE","last_price":4.95,"volume":1394000,"average_price":4.84,"oi":2517400.0,"net_change":0.6,"total_buy_quantity":549400.0,"total_sell_quantity":635500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1752141540006","oi_day_high":2640400.0,"oi_day_low":2517400.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":21.0,"high":23.85,"low":18.5,"close":18.7},"depth":{"buy":[{"quantity":750,"price":18.6,"orders":1},{"quantity":10500,"price":18.55,"orders":5},{"quantity":7500,"price":18.5,"orders":9},{"quantity":3000,"price":18.45,"orders":4},{"quantity":6750,"price":18.4,"orders":5}],"sell":[{"quantity":8250,"price":18.75,"orders":9},{"quantity":11250,"price":18.8,"orders":5},{"quantity":1500,"price":18.85,"orders":2},{"quantity":1500,"price":18.9,"orders":2},{"quantity":10500,"price":18.95,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":18.7,"volume":6055500,"average_price":20.37,"oi":4456500.0,"net_change":-2.3,"total_buy_quantity":234000.0,"total_sell_quantity":425250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.65,"last_trade_time":"1752141598410","oi_day_high":4674750.0,"oi_day_low":4448250.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":6.85,"high":10.05,"low":6.7,"close":8.5},"depth":{"buy":[{"quantity":14250,"price":8.55,"orders":5},{"quantity":14250,"price":8.5,"orders":4},{"quantity":11400,"price":8.45,"orders":3},{"quantity":14250,"price":8.4,"orders":5},{"quantity":25650,"price":8.35,"orders":4}],"sell":[{"quantity":8550,"price":8.7,"orders":3},{"quantity":17100,"price":8.75,"orders":6},{"quantity":17100,"price":8.8,"orders":6},{"quantity":14250,"price":8.85,"orders":5},{"quantity":14250,"price":8.9,"orders":5}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":8.5,"volume":8567100,"average_price":8.4,"oi":4619850.0,"net_change":1.45,"total_buy_quantity":487350.0,"total_sell_quantity":703950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1752141599049","oi_day_high":4833600.0,"oi_day_low":4366200.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":81.9,"high":90.4,"low":74.8,"close":76.65},"depth":{"buy":[{"quantity":450,"price":75.55,"orders":1},{"quantity":150,"price":75.2,"orders":1},{"quantity":150,"price":75.05,"orders":1},{"quantity":6600,"price":75.0,"orders":5},{"quantity":150,"price":74.6,"orders":1}],"sell":[{"quantity":150,"price":76.7,"orders":1},{"quantity":150,"price":76.85,"orders":1},{"quantity":150,"price":77.0,"orders":1},{"quantity":150,"price":77.05,"orders":1},{"quantity":150,"price":77.1,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":76.65,"volume":339600,"average_price":81.77,"oi":412050.0,"net_change":-6.35,"total_buy_quantity":63450.0,"total_sell_quantity":49950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":201.75,"last_trade_time":"1752141596105","oi_day_high":414300.0,"oi_day_low":399150.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":16.95,"high":18.35,"low":15.3,"close":16.8},"depth":{"buy":[{"quantity":1950,"price":16.7,"orders":2},{"quantity":650,"price":16.45,"orders":1},{"quantity":1300,"price":16.25,"orders":2},{"quantity":650,"price":16.2,"orders":1},{"quantity":2600,"price":16.0,"orders":2}],"sell":[{"quantity":650,"price":17.3,"orders":1},{"quantity":1300,"price":17.9,"orders":2},{"quantity":1300,"price":17.95,"orders":2},{"quantity":8450,"price":18.0,"orders":3},{"quantity":1300,"price":18.2,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":16.8,"volume":300950,"average_price":16.82,"oi":585650.0,"net_change":-1.0,"total_buy_quantity":180050.0,"total_sell_quantity":165100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1752141580785","oi_day_high":627900.0,"oi_day_low":585650.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":480.0,"high":595.8,"low":480.0,"close":564.15},"depth":{"buy":[{"quantity":125,"price":559.15,"orders":1},{"quantity":125,"price":559.1,"orders":1},{"quantity":125,"price":558.45,"orders":1},{"quantity":125,"price":558.35,"orders":1},{"quantity":250,"price":558.25,"orders":1}],"sell":[{"quantity":125,"price":571.7,"orders":1},{"quantity":125,"price":571.75,"orders":1},{"quantity":125,"price":571.8,"orders":1},{"quantity":250,"price":588.55,"orders":1},{"quantity":875,"price":593.2,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":564.15,"volume":9250,"average_price":541.43,"oi":69375.0,"net_change":90.75,"total_buy_quantity":10875.0,"total_sell_quantity":10625.0,"lower_circuit_limit":79.45,"upper_circuit_limit":867.35,"last_trade_time":"1752141342933","oi_day_high":71875.0,"oi_day_low":69250.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":32.9,"high":60.75,"low":32.7,"close":56.15},"depth":{"buy":[{"quantity":975,"price":55.0,"orders":3},{"quantity":325,"price":54.0,"orders":1},{"quantity":325,"price":53.8,"orders":1},{"quantity":1950,"price":53.75,"orders":2},{"quantity":1300,"price":53.7,"orders":1}],"sell":[{"quantity":325,"price":56.5,"orders":1},{"quantity":325,"price":56.95,"orders":1},{"quantity":325,"price":57.0,"orders":1},{"quantity":325,"price":57.05,"orders":1},{"quantity":325,"price":57.1,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":56.15,"volume":574925,"average_price":49.78,"oi":211900.0,"net_change":31.15,"total_buy_quantity":76375.0,"total_sell_quantity":56875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.3,"last_trade_time":"1752141587992","oi_day_high":211900.0,"oi_day_low":155675.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":19.35,"high":22.45,"low":18.25,"close":22.25},"depth":{"buy":[{"quantity":1375,"price":21.95,"orders":1},{"quantity":1375,"price":21.9,"orders":1},{"quantity":2750,"price":21.85,"orders":2},{"quantity":2750,"price":21.65,"orders":2},{"quantity":1375,"price":21.55,"orders":1}],"sell":[{"quantity":1375,"price":22.4,"orders":1},{"quantity":1375,"price":22.45,"orders":1},{"quantity":1375,"price":23.5,"orders":1},{"quantity":8250,"price":23.55,"orders":2},{"quantity":1375,"price":23.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":22.25,"volume":41250,"average_price":20.9,"oi":493625.0,"net_change":0.4,"total_buy_quantity":173250.0,"total_sell_quantity":149875.0,"lower_circuit_limit":0.25,"upper_circuit_limit":43.45,"last_trade_time":"1752140793654","oi_day_high":493625.0,"oi_day_low":485375.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":9.0,"high":9.45,"low":6.05,"close":7.55},"depth":{"buy":[{"quantity":1150,"price":7.55,"orders":1},{"quantity":2300,"price":7.5,"orders":2},{"quantity":6900,"price":7.45,"orders":6},{"quantity":9200,"price":7.4,"orders":6},{"quantity":8050,"price":7.35,"orders":5}],"sell":[{"quantity":8050,"price":7.6,"orders":5},{"quantity":6900,"price":7.65,"orders":6},{"quantity":10350,"price":7.7,"orders":8},{"quantity":3450,"price":7.75,"orders":3},{"quantity":9200,"price":7.8,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":7.55,"volume":9918750,"average_price":7.12,"oi":4327450.0,"net_change":-1.8,"total_buy_quantity":653200.0,"total_sell_quantity":669300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1752141597429","oi_day_high":4880600.0,"oi_day_low":4327450.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":8.0,"high":9.3,"low":6.5,"close":6.6},"depth":{"buy":[{"quantity":21825,"price":6.5,"orders":7},{"quantity":7275,"price":6.45,"orders":3},{"quantity":9700,"price":6.4,"orders":4},{"quantity":9700,"price":6.35,"orders":4},{"quantity":9700,"price":6.3,"orders":3}],"sell":[{"quantity":12125,"price":6.6,"orders":5},{"quantity":12125,"price":6.65,"orders":5},{"quantity":4850,"price":6.7,"orders":2},{"quantity":4850,"price":6.75,"orders":2},{"quantity":16975,"price":6.8,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":6.6,"volume":6511125,"average_price":7.92,"oi":3530800.0,"net_change":-1.0,"total_buy_quantity":446200.0,"total_sell_quantity":1016075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1752141592844","oi_day_high":3591425.0,"oi_day_low":3225250.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":9.35,"high":11.8,"low":9.25,"close":11.15},"depth":{"buy":[{"quantity":3000,"price":11.0,"orders":1},{"quantity":3000,"price":10.95,"orders":1},{"quantity":6000,"price":10.8,"orders":1},{"quantity":3000,"price":10.75,"orders":1},{"quantity":12000,"price":10.7,"orders":1}],"sell":[{"quantity":6000,"price":11.15,"orders":2},{"quantity":6000,"price":11.25,"orders":2},{"quantity":9000,"price":11.3,"orders":3},{"quantity":9000,"price":11.35,"orders":2},{"quantity":12000,"price":11.4,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":11.15,"volume":546000,"average_price":10.42,"oi":594000.0,"net_change":2.25,"total_buy_quantity":423000.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1752141571654","oi_day_high":630000.0,"oi_day_low":588000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":8.8,"high":13.7,"low":8.55,"close":9.8},"depth":{"buy":[{"quantity":1850,"price":9.5,"orders":2},{"quantity":925,"price":9.3,"orders":1},{"quantity":925,"price":9.25,"orders":1},{"quantity":925,"price":9.05,"orders":1},{"quantity":1850,"price":9.0,"orders":2}],"sell":[{"quantity":925,"price":9.8,"orders":1},{"quantity":925,"price":9.85,"orders":1},{"quantity":925,"price":10.3,"orders":1},{"quantity":8325,"price":10.35,"orders":2},{"quantity":18500,"price":11.2,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":9.8,"volume":303400,"average_price":10.7,"oi":357050.0,"net_change":1.15,"total_buy_quantity":161875.0,"total_sell_quantity":157250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1752141477768","oi_day_high":392200.0,"oi_day_low":346875.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":41.05,"high":42.3,"low":32.8,"close":36.1},"depth":{"buy":[{"quantity":2000,"price":35.75,"orders":3},{"quantity":3000,"price":35.7,"orders":2},{"quantity":1500,"price":35.65,"orders":3},{"quantity":500,"price":35.6,"orders":1},{"quantity":1500,"price":35.55,"orders":2}],"sell":[{"quantity":500,"price":36.5,"orders":1},{"quantity":500,"price":36.55,"orders":1},{"quantity":1000,"price":36.6,"orders":2},{"quantity":1000,"price":36.7,"orders":2},{"quantity":500,"price":36.8,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":36.1,"volume":3332500,"average_price":36.29,"oi":2638000.0,"net_change":-4.3,"total_buy_quantity":95000.0,"total_sell_quantity":197000.0,"lower_circuit_limit":2.15,"upper_circuit_limit":78.65,"last_trade_time":"1752141597967","oi_day_high":2807500.0,"oi_day_low":2574000.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":654.8,"high":713.0,"low":583.0,"close":583.0},"depth":{"buy":[{"quantity":250,"price":581.0,"orders":1},{"quantity":50,"price":580.0,"orders":1},{"quantity":200,"price":561.05,"orders":1},{"quantity":500,"price":555.7,"orders":1},{"quantity":250,"price":554.8,"orders":1}],"sell":[{"quantity":50,"price":599.75,"orders":1},{"quantity":50,"price":599.8,"orders":1},{"quantity":50,"price":599.9,"orders":1},{"quantity":50,"price":599.95,"orders":1},{"quantity":50,"price":600.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":583.0,"volume":3950,"average_price":674.66,"oi":25800.0,"net_change":-71.8,"total_buy_quantity":4900.0,"total_sell_quantity":5650.0,"lower_circuit_limit":231.6,"upper_circuit_limit":1078.0,"last_trade_time":"1752141561797","oi_day_high":27250.0,"oi_day_low":25800.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":62.0,"high":68.8,"low":57.6,"close":67.85},"depth":{"buy":[{"quantity":1250,"price":67.5,"orders":2},{"quantity":625,"price":67.45,"orders":1},{"quantity":625,"price":67.35,"orders":1},{"quantity":625,"price":67.25,"orders":1},{"quantity":625,"price":67.15,"orders":1}],"sell":[{"quantity":625,"price":68.45,"orders":1},{"quantity":625,"price":68.5,"orders":1},{"quantity":625,"price":69.1,"orders":1},{"quantity":2500,"price":70.1,"orders":1},{"quantity":2500,"price":70.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":67.85,"volume":26250,"average_price":62.4,"oi":353125.0,"net_change":4.55,"total_buy_quantity":61875.0,"total_sell_quantity":52500.0,"lower_circuit_limit":24.15,"upper_circuit_limit":102.45,"last_trade_time":"1752141420102","oi_day_high":355000.0,"oi_day_low":349375.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":95.0,"high":105.0,"low":78.0,"close":92.4},"depth":{"buy":[{"quantity":100,"price":92.7,"orders":1},{"quantity":100,"price":92.65,"orders":1},{"quantity":100,"price":89.35,"orders":1},{"quantity":100,"price":89.3,"orders":1},{"quantity":800,"price":86.6,"orders":1}],"sell":[{"quantity":100,"price":97.45,"orders":1},{"quantity":100,"price":97.5,"orders":1},{"quantity":100,"price":98.85,"orders":1},{"quantity":100,"price":98.9,"orders":1},{"quantity":100,"price":98.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":92.4,"volume":19000,"average_price":89.52,"oi":21300.0,"net_change":-23.75,"total_buy_quantity":24600.0,"total_sell_quantity":10600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":296.7,"last_trade_time":"1752141558946","oi_day_high":23400.0,"oi_day_low":20700.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":6.15,"high":7.3,"low":5.65,"close":6.0},"depth":{"buy":[{"quantity":7500,"price":5.9,"orders":4},{"quantity":3750,"price":5.85,"orders":5},{"quantity":9750,"price":5.8,"orders":10},{"quantity":4500,"price":5.75,"orders":6},{"quantity":3000,"price":5.7,"orders":4}],"sell":[{"quantity":5250,"price":6.0,"orders":7},{"quantity":6750,"price":6.05,"orders":6},{"quantity":8250,"price":6.1,"orders":6},{"quantity":6750,"price":6.15,"orders":5},{"quantity":2250,"price":6.2,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":6.0,"volume":2308500,"average_price":6.38,"oi":2439000.0,"net_change":0.25,"total_buy_quantity":387750.0,"total_sell_quantity":496500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1752141583586","oi_day_high":2653500.0,"oi_day_low":2412000.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":107.85,"high":116.65,"low":82.7,"close":92.0},"depth":{"buy":[{"quantity":50,"price":90.7,"orders":1},{"quantity":50,"price":90.65,"orders":1},{"quantity":50,"price":90.05,"orders":1},{"quantity":50,"price":90.0,"orders":1},{"quantity":50,"price":89.8,"orders":1}],"sell":[{"quantity":50,"price":92.95,"orders":1},{"quantity":50,"price":93.0,"orders":1},{"quantity":50,"price":93.4,"orders":1},{"quantity":50,"price":95.0,"orders":1},{"quantity":50,"price":96.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":92.0,"volume":28300,"average_price":98.81,"oi":32200.0,"net_change":-21.15,"total_buy_quantity":16150.0,"total_sell_quantity":6750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":339.0,"last_trade_time":"1752141596368","oi_day_high":35550.0,"oi_day_low":32200.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":3.3,"high":3.45,"low":2.75,"close":3.1},"depth":{"buy":[{"quantity":11750,"price":3.05,"orders":4},{"quantity":14100,"price":3.0,"orders":6},{"quantity":49350,"price":2.95,"orders":7},{"quantity":11750,"price":2.9,"orders":4},{"quantity":14100,"price":2.85,"orders":5}],"sell":[{"quantity":14100,"price":3.15,"orders":5},{"quantity":25850,"price":3.2,"orders":10},{"quantity":49350,"price":3.25,"orders":5},{"quantity":18800,"price":3.3,"orders":7},{"quantity":11750,"price":3.35,"orders":5}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":3.1,"volume":749650,"average_price":2.95,"oi":1637950.0,"net_change":-0.2,"total_buy_quantity":519350.0,"total_sell_quantity":556950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1752141568579","oi_day_high":1682600.0,"oi_day_low":1621500.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":11.5,"high":11.5,"low":11.5,"close":11.5},"depth":{"buy":[{"quantity":3625,"price":8.6,"orders":1},{"quantity":3625,"price":8.55,"orders":1},{"quantity":25375,"price":8.2,"orders":2},{"quantity":18125,"price":8.05,"orders":1},{"quantity":36250,"price":7.9,"orders":1}],"sell":[{"quantity":3625,"price":9.7,"orders":1},{"quantity":14500,"price":9.75,"orders":1},{"quantity":36250,"price":10.4,"orders":1},{"quantity":10875,"price":10.5,"orders":1},{"quantity":14500,"price":10.55,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":11.5,"volume":0,"average_price":0.0,"oi":300875.0,"net_change":0.0,"total_buy_quantity":271875.0,"total_sell_quantity":333500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1752047001000","oi_day_high":308125.0,"oi_day_low":297250.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":82.0,"high":93.0,"low":75.45,"close":84.5},"depth":{"buy":[{"quantity":600,"price":81.95,"orders":1},{"quantity":600,"price":81.9,"orders":1},{"quantity":1200,"price":80.7,"orders":2},{"quantity":6000,"price":78.3,"orders":1},{"quantity":2400,"price":72.8,"orders":1}],"sell":[{"quantity":1200,"price":86.55,"orders":2},{"quantity":600,"price":86.6,"orders":1},{"quantity":600,"price":86.65,"orders":1},{"quantity":600,"price":86.75,"orders":1},{"quantity":600,"price":87.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":84.5,"volume":45600,"average_price":83.89,"oi":327600.0,"net_change":8.4,"total_buy_quantity":25800.0,"total_sell_quantity":54600.0,"lower_circuit_limit":25.2,"upper_circuit_limit":127.0,"last_trade_time":"1752141086592","oi_day_high":336600.0,"oi_day_low":327600.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":21.8,"high":26.75,"low":20.0,"close":23.8},"depth":{"buy":[{"quantity":750,"price":23.3,"orders":1},{"quantity":750,"price":23.05,"orders":1},{"quantity":750,"price":23.0,"orders":1},{"quantity":1500,"price":21.05,"orders":2},{"quantity":12000,"price":20.75,"orders":1}],"sell":[{"quantity":750,"price":24.6,"orders":1},{"quantity":2250,"price":28.25,"orders":1},{"quantity":3000,"price":28.5,"orders":1},{"quantity":12000,"price":28.85,"orders":1},{"quantity":3750,"price":29.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":23.8,"volume":108000,"average_price":24.29,"oi":143250.0,"net_change":1.55,"total_buy_quantity":144000.0,"total_sell_quantity":71250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.65,"last_trade_time":"1752141585386","oi_day_high":152250.0,"oi_day_low":108000.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":93.0,"high":96.9,"low":70.45,"close":92.6},"depth":{"buy":[{"quantity":150,"price":91.85,"orders":1},{"quantity":300,"price":91.8,"orders":2},{"quantity":150,"price":91.75,"orders":1},{"quantity":150,"price":91.6,"orders":1},{"quantity":150,"price":91.55,"orders":1}],"sell":[{"quantity":150,"price":92.6,"orders":1},{"quantity":150,"price":94.4,"orders":1},{"quantity":300,"price":94.45,"orders":1},{"quantity":150,"price":95.05,"orders":1},{"quantity":1350,"price":95.25,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":92.6,"volume":131100,"average_price":84.44,"oi":767700.0,"net_change":-4.55,"total_buy_quantity":33750.0,"total_sell_quantity":24300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":211.25,"last_trade_time":"1752141583075","oi_day_high":778650.0,"oi_day_low":767700.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":46.0,"high":57.05,"low":46.0,"close":55.3},"depth":{"buy":[{"quantity":425,"price":51.95,"orders":1},{"quantity":425,"price":51.9,"orders":1},{"quantity":425,"price":51.75,"orders":1},{"quantity":425,"price":51.7,"orders":1},{"quantity":425,"price":51.05,"orders":1}],"sell":[{"quantity":425,"price":54.2,"orders":1},{"quantity":850,"price":54.25,"orders":2},{"quantity":425,"price":54.5,"orders":1},{"quantity":425,"price":54.75,"orders":1},{"quantity":425,"price":55.25,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":55.3,"volume":11050,"average_price":50.15,"oi":73950.0,"net_change":3.15,"total_buy_quantity":31025.0,"total_sell_quantity":39525.0,"lower_circuit_limit":8.65,"upper_circuit_limit":95.65,"last_trade_time":"1752139913174","oi_day_high":76075.0,"oi_day_low":73950.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":5.15,"high":5.8,"low":3.75,"close":4.4},"depth":{"buy":[{"quantity":10800,"price":4.3,"orders":4},{"quantity":8100,"price":4.25,"orders":3},{"quantity":10800,"price":4.2,"orders":4},{"quantity":5400,"price":4.15,"orders":2},{"quantity":29700,"price":4.1,"orders":4}],"sell":[{"quantity":5400,"price":4.45,"orders":2},{"quantity":8100,"price":4.5,"orders":3},{"quantity":10800,"price":4.55,"orders":4},{"quantity":27000,"price":4.6,"orders":3},{"quantity":8100,"price":4.65,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":4.4,"volume":1090800,"average_price":4.64,"oi":1382400.0,"net_change":-0.95,"total_buy_quantity":583200.0,"total_sell_quantity":750600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1752141554026","oi_day_high":1455300.0,"oi_day_low":1371600.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":68.0,"high":70.25,"low":60.5,"close":60.5},"depth":{"buy":[{"quantity":450,"price":60.0,"orders":1},{"quantity":450,"price":56.05,"orders":1},{"quantity":4500,"price":54.1,"orders":1},{"quantity":1800,"price":53.0,"orders":1},{"quantity":450,"price":52.55,"orders":1}],"sell":[{"quantity":1350,"price":66.25,"orders":3},{"quantity":450,"price":66.3,"orders":1},{"quantity":450,"price":66.45,"orders":1},{"quantity":3150,"price":66.5,"orders":2},{"quantity":2250,"price":67.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":60.5,"volume":8550,"average_price":66.07,"oi":70200.0,"net_change":-14.7,"total_buy_quantity":26100.0,"total_sell_quantity":43200.0,"lower_circuit_limit":10.5,"upper_circuit_limit":139.9,"last_trade_time":"1752140995077","oi_day_high":71100.0,"oi_day_low":69300.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":10.65,"high":11.55,"low":10.65,"close":11.35},"depth":{"buy":[{"quantity":19500,"price":11.2,"orders":3},{"quantity":13000,"price":11.15,"orders":2},{"quantity":13000,"price":11.1,"orders":2},{"quantity":6500,"price":11.05,"orders":1},{"quantity":6500,"price":11.0,"orders":1}],"sell":[{"quantity":6500,"price":11.45,"orders":1},{"quantity":6500,"price":11.5,"orders":1},{"quantity":6500,"price":11.55,"orders":1},{"quantity":6500,"price":11.6,"orders":1},{"quantity":19500,"price":11.8,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":11.35,"volume":136500,"average_price":10.87,"oi":1989000.0,"net_change":0.2,"total_buy_quantity":312000.0,"total_sell_quantity":539500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1752141012933","oi_day_high":2080000.0,"oi_day_low":1989000.0},"NSE_FO:ASHOKLEY25JUL250CE":{"ohlc":{"open":8.4,"high":8.55,"low":5.95,"close":6.15},"depth":{"buy":[{"quantity":7500,"price":6.05,"orders":3},{"quantity":25000,"price":6.0,"orders":9},{"quantity":10000,"price":5.95,"orders":4},{"quantity":15000,"price":5.9,"orders":5},{"quantity":17500,"price":5.85,"orders":3}],"sell":[{"quantity":10000,"price":6.2,"orders":4},{"quantity":7500,"price":6.25,"orders":2},{"quantity":7500,"price":6.3,"orders":3},{"quantity":10000,"price":6.35,"orders":3},{"quantity":12500,"price":6.4,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL250CE","last_price":6.15,"volume":2615000,"average_price":6.8,"oi":2702500.0,"net_change":-1.0,"total_buy_quantity":570000.0,"total_sell_quantity":855000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1752141584897","oi_day_high":2712500.0,"oi_day_low":2362500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":360.85,"high":368.0,"low":345.35,"close":368.0},"depth":{"buy":[{"quantity":1625,"price":288.0,"orders":2},{"quantity":500,"price":287.95,"orders":1},{"quantity":625,"price":280.35,"orders":1},{"quantity":1250,"price":276.35,"orders":1},{"quantity":1250,"price":270.55,"orders":1}],"sell":[{"quantity":250,"price":330.55,"orders":1},{"quantity":500,"price":353.1,"orders":1},{"quantity":1250,"price":364.2,"orders":1},{"quantity":375,"price":370.4,"orders":1},{"quantity":875,"price":395.65,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":368.0,"volume":500,"average_price":355.7,"oi":47625.0,"net_change":-43.0,"total_buy_quantity":9000.0,"total_sell_quantity":9375.0,"lower_circuit_limit":158.0,"upper_circuit_limit":664.0,"last_trade_time":"1752128231081","oi_day_high":47875.0,"oi_day_low":47625.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":246.7,"high":246.7,"low":246.7,"close":246.7},"depth":{"buy":[{"quantity":875,"price":266.9,"orders":2},{"quantity":175,"price":254.8,"orders":1},{"quantity":700,"price":254.75,"orders":1},{"quantity":525,"price":248.35,"orders":1},{"quantity":1750,"price":245.55,"orders":1}],"sell":[{"quantity":175,"price":293.35,"orders":1},{"quantity":350,"price":293.4,"orders":2},{"quantity":700,"price":294.8,"orders":1},{"quantity":525,"price":295.6,"orders":1},{"quantity":875,"price":296.85,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":246.7,"volume":0,"average_price":0.0,"oi":21875.0,"net_change":0.0,"total_buy_quantity":14000.0,"total_sell_quantity":11375.0,"lower_circuit_limit":59.1,"upper_circuit_limit":434.3,"last_trade_time":"1752049100000","oi_day_high":22050.0,"oi_day_low":21525.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":111.1,"high":111.1,"low":111.1,"close":111.1},"depth":{"buy":[{"quantity":500,"price":111.35,"orders":1},{"quantity":500,"price":111.3,"orders":1},{"quantity":500,"price":111.25,"orders":1},{"quantity":500,"price":111.2,"orders":1},{"quantity":3000,"price":111.15,"orders":6}],"sell":[{"quantity":500,"price":114.15,"orders":1},{"quantity":500,"price":114.9,"orders":1},{"quantity":500,"price":114.95,"orders":1},{"quantity":500,"price":115.15,"orders":1},{"quantity":500,"price":115.4,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":111.1,"volume":500,"average_price":111.1,"oi":90000.0,"net_change":-15.6,"total_buy_quantity":43000.0,"total_sell_quantity":38500.0,"lower_circuit_limit":68.65,"upper_circuit_limit":184.75,"last_trade_time":"1752139135606","oi_day_high":90000.0,"oi_day_low":90000.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":24.7,"high":28.95,"low":20.3,"close":23.75},"depth":{"buy":[{"quantity":2710,"price":23.85,"orders":2},{"quantity":1355,"price":23.2,"orders":1},{"quantity":8130,"price":21.8,"orders":2},{"quantity":9485,"price":21.75,"orders":2},{"quantity":12195,"price":21.6,"orders":1}],"sell":[{"quantity":1355,"price":24.15,"orders":1},{"quantity":1355,"price":24.2,"orders":1},{"quantity":1355,"price":24.7,"orders":1},{"quantity":1355,"price":27.4,"orders":1},{"quantity":5420,"price":27.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":23.75,"volume":715440,"average_price":23.83,"oi":1562315.0,"net_change":-2.75,"total_buy_quantity":116530.0,"total_sell_quantity":130080.0,"lower_circuit_limit":1.65,"upper_circuit_limit":51.35,"last_trade_time":"1752141540005","oi_day_high":1566380.0,"oi_day_low":1555540.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":295.9,"high":359.5,"low":290.3,"close":359.5},"depth":{"buy":[{"quantity":375,"price":352.6,"orders":1},{"quantity":750,"price":348.65,"orders":2},{"quantity":1500,"price":345.35,"orders":1},{"quantity":1500,"price":343.7,"orders":1},{"quantity":1500,"price":339.6,"orders":1}],"sell":[{"quantity":375,"price":356.2,"orders":1},{"quantity":375,"price":356.25,"orders":1},{"quantity":2250,"price":359.15,"orders":6},{"quantity":375,"price":359.25,"orders":1},{"quantity":8625,"price":361.3,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":359.5,"volume":44250,"average_price":322.27,"oi":1027125.0,"net_change":50.55,"total_buy_quantity":32250.0,"total_sell_quantity":39750.0,"lower_circuit_limit":119.8,"upper_circuit_limit":498.1,"last_trade_time":"1752141390412","oi_day_high":1042875.0,"oi_day_low":1027125.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":52.0,"high":53.9,"low":37.05,"close":41.45},"depth":{"buy":[{"quantity":325,"price":41.5,"orders":1},{"quantity":325,"price":40.45,"orders":1},{"quantity":325,"price":40.4,"orders":1},{"quantity":325,"price":39.1,"orders":1},{"quantity":650,"price":39.05,"orders":2}],"sell":[{"quantity":325,"price":42.8,"orders":1},{"quantity":325,"price":43.45,"orders":1},{"quantity":325,"price":43.55,"orders":1},{"quantity":1625,"price":44.5,"orders":1},{"quantity":325,"price":44.55,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":41.45,"volume":33475,"average_price":42.79,"oi":38350.0,"net_change":-13.55,"total_buy_quantity":57850.0,"total_sell_quantity":45825.0,"lower_circuit_limit":4.35,"upper_circuit_limit":105.65,"last_trade_time":"1752141420213","oi_day_high":39325.0,"oi_day_low":36075.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":17.65,"high":26.8,"low":17.25,"close":19.45},"depth":{"buy":[{"quantity":850,"price":18.3,"orders":1},{"quantity":850,"price":18.25,"orders":1},{"quantity":850,"price":18.2,"orders":1},{"quantity":850,"price":18.0,"orders":1},{"quantity":850,"price":17.95,"orders":1}],"sell":[{"quantity":850,"price":19.45,"orders":1},{"quantity":850,"price":19.5,"orders":1},{"quantity":850,"price":19.55,"orders":1},{"quantity":850,"price":19.6,"orders":1},{"quantity":850,"price":19.9,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":19.45,"volume":679150,"average_price":23.03,"oi":241400.0,"net_change":0.85,"total_buy_quantity":164050.0,"total_sell_quantity":171700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.5,"last_trade_time":"1752141570216","oi_day_high":252450.0,"oi_day_low":43350.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":3.7,"high":4.75,"low":3.65,"close":4.25},"depth":{"buy":[{"quantity":11750,"price":4.45,"orders":2},{"quantity":11750,"price":4.4,"orders":2},{"quantity":17625,"price":4.35,"orders":3},{"quantity":47000,"price":4.3,"orders":4},{"quantity":5875,"price":4.25,"orders":1}],"sell":[{"quantity":11750,"price":4.6,"orders":2},{"quantity":17625,"price":4.65,"orders":3},{"quantity":47000,"price":4.7,"orders":4},{"quantity":11750,"price":4.75,"orders":2},{"quantity":5875,"price":4.8,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":4.25,"volume":141000,"average_price":4.34,"oi":1445250.0,"net_change":0.25,"total_buy_quantity":481750.0,"total_sell_quantity":769625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1752138909017","oi_day_high":1445250.0,"oi_day_low":1398250.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":20.5,"high":20.8,"low":18.05,"close":18.45},"depth":{"buy":[{"quantity":3750,"price":18.15,"orders":1},{"quantity":3750,"price":18.1,"orders":1},{"quantity":3750,"price":18.05,"orders":1},{"quantity":3750,"price":18.0,"orders":1},{"quantity":3750,"price":17.8,"orders":1}],"sell":[{"quantity":3750,"price":18.45,"orders":1},{"quantity":3750,"price":18.5,"orders":1},{"quantity":3750,"price":18.55,"orders":1},{"quantity":3750,"price":18.6,"orders":1},{"quantity":3750,"price":18.8,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":18.45,"volume":116250,"average_price":19.34,"oi":1286250.0,"net_change":-1.5,"total_buy_quantity":318750.0,"total_sell_quantity":348750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1752141578939","oi_day_high":1290000.0,"oi_day_low":1275000.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":36.9,"high":63.15,"low":36.85,"close":56.65},"depth":{"buy":[{"quantity":1350,"price":56.0,"orders":1},{"quantity":900,"price":55.8,"orders":2},{"quantity":1350,"price":55.5,"orders":2},{"quantity":450,"price":55.45,"orders":1},{"quantity":900,"price":55.4,"orders":1}],"sell":[{"quantity":450,"price":56.35,"orders":1},{"quantity":450,"price":56.65,"orders":1},{"quantity":450,"price":56.7,"orders":1},{"quantity":450,"price":56.8,"orders":1},{"quantity":900,"price":56.9,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":56.65,"volume":2114550,"average_price":55.13,"oi":305100.0,"net_change":19.65,"total_buy_quantity":133650.0,"total_sell_quantity":133200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.1,"last_trade_time":"1752141597950","oi_day_high":361350.0,"oi_day_low":240300.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":7.75,"high":8.15,"low":7.0,"close":7.5},"depth":{"buy":[{"quantity":325,"price":7.2,"orders":1},{"quantity":325,"price":7.15,"orders":1},{"quantity":325,"price":6.9,"orders":1},{"quantity":325,"price":6.75,"orders":1},{"quantity":325,"price":6.55,"orders":1}],"sell":[{"quantity":325,"price":8.2,"orders":1},{"quantity":325,"price":8.75,"orders":1},{"quantity":650,"price":9.0,"orders":2},{"quantity":2600,"price":9.05,"orders":1},{"quantity":6500,"price":10.9,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":7.5,"volume":12350,"average_price":7.63,"oi":213525.0,"net_change":1.8,"total_buy_quantity":84500.0,"total_sell_quantity":55250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1752141172188","oi_day_high":218400.0,"oi_day_low":213525.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":34.95,"high":39.1,"low":30.0,"close":33.7},"depth":{"buy":[{"quantity":1350,"price":33.65,"orders":2},{"quantity":675,"price":32.6,"orders":1},{"quantity":675,"price":32.55,"orders":1},{"quantity":675,"price":32.35,"orders":1},{"quantity":2700,"price":32.3,"orders":1}],"sell":[{"quantity":1350,"price":34.35,"orders":2},{"quantity":675,"price":34.4,"orders":1},{"quantity":675,"price":34.9,"orders":1},{"quantity":2025,"price":35.15,"orders":3},{"quantity":1350,"price":35.35,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":33.7,"volume":230175,"average_price":35.04,"oi":336825.0,"net_change":-0.65,"total_buy_quantity":39825.0,"total_sell_quantity":53325.0,"lower_circuit_limit":3.8,"upper_circuit_limit":64.9,"last_trade_time":"1752141595234","oi_day_high":339525.0,"oi_day_low":312525.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":32.5,"high":33.5,"low":31.9,"close":33.5},"depth":{"buy":[{"quantity":1325,"price":32.65,"orders":1},{"quantity":1325,"price":32.6,"orders":1},{"quantity":1325,"price":32.35,"orders":1},{"quantity":1325,"price":32.2,"orders":1},{"quantity":1325,"price":31.1,"orders":1}],"sell":[{"quantity":1325,"price":33.95,"orders":1},{"quantity":1325,"price":34.0,"orders":1},{"quantity":1325,"price":34.1,"orders":1},{"quantity":1325,"price":34.15,"orders":1},{"quantity":1325,"price":34.2,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":33.5,"volume":9275,"average_price":32.39,"oi":278250.0,"net_change":6.1,"total_buy_quantity":117925.0,"total_sell_quantity":125875.0,"lower_circuit_limit":7.2,"upper_circuit_limit":47.6,"last_trade_time":"1752137957971","oi_day_high":280900.0,"oi_day_low":278250.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":30.65,"high":51.3,"low":29.35,"close":51.3},"depth":{"buy":[{"quantity":725,"price":51.0,"orders":1},{"quantity":2175,"price":50.7,"orders":1},{"quantity":1450,"price":50.65,"orders":1},{"quantity":1450,"price":50.4,"orders":2},{"quantity":725,"price":50.35,"orders":1}],"sell":[{"quantity":725,"price":51.45,"orders":1},{"quantity":1450,"price":51.5,"orders":2},{"quantity":725,"price":51.55,"orders":1},{"quantity":1450,"price":51.6,"orders":2},{"quantity":725,"price":51.65,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":51.3,"volume":4350725,"average_price":43.74,"oi":466175.0,"net_change":22.45,"total_buy_quantity":122525.0,"total_sell_quantity":105125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.95,"last_trade_time":"1752141587439","oi_day_high":575650.0,"oi_day_low":466175.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":59.45,"high":66.55,"low":52.0,"close":53.5},"depth":{"buy":[{"quantity":300,"price":53.1,"orders":1},{"quantity":900,"price":53.05,"orders":3},{"quantity":600,"price":53.0,"orders":1},{"quantity":300,"price":52.7,"orders":1},{"quantity":300,"price":52.6,"orders":1}],"sell":[{"quantity":4500,"price":53.65,"orders":4},{"quantity":300,"price":53.95,"orders":1},{"quantity":1500,"price":54.0,"orders":4},{"quantity":300,"price":54.3,"orders":1},{"quantity":600,"price":54.35,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":53.5,"volume":915600,"average_price":57.76,"oi":1258800.0,"net_change":-3.8,"total_buy_quantity":117900.0,"total_sell_quantity":197400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.8,"last_trade_time":"1752141595345","oi_day_high":1258800.0,"oi_day_low":1199400.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":10.9,"high":12.2,"low":9.5,"close":10.75},"depth":{"buy":[{"quantity":1400,"price":10.55,"orders":1},{"quantity":1400,"price":10.5,"orders":1},{"quantity":4200,"price":10.45,"orders":2},{"quantity":16800,"price":10.4,"orders":3},{"quantity":2800,"price":10.35,"orders":1}],"sell":[{"quantity":2800,"price":10.85,"orders":2},{"quantity":1400,"price":10.95,"orders":1},{"quantity":2800,"price":11.0,"orders":1},{"quantity":14000,"price":11.05,"orders":1},{"quantity":2800,"price":11.35,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":10.75,"volume":1047200,"average_price":10.86,"oi":1111600.0,"net_change":-0.45,"total_buy_quantity":348600.0,"total_sell_quantity":400400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1752141563896","oi_day_high":1141000.0,"oi_day_low":1022000.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":31.05,"high":36.95,"low":30.45,"close":34.65},"depth":{"buy":[{"quantity":1100,"price":34.45,"orders":2},{"quantity":1100,"price":34.35,"orders":2},{"quantity":550,"price":34.25,"orders":1},{"quantity":550,"price":33.85,"orders":1},{"quantity":550,"price":33.35,"orders":1}],"sell":[{"quantity":550,"price":35.2,"orders":1},{"quantity":2200,"price":35.25,"orders":3},{"quantity":1650,"price":35.3,"orders":2},{"quantity":1100,"price":35.35,"orders":2},{"quantity":2200,"price":35.4,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":34.65,"volume":1874950,"average_price":33.52,"oi":1085150.0,"net_change":1.95,"total_buy_quantity":89100.0,"total_sell_quantity":78650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.4,"last_trade_time":"1752141595581","oi_day_high":1116500.0,"oi_day_low":961400.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":9.45,"high":10.75,"low":9.15,"close":9.7},"depth":{"buy":[{"quantity":2625,"price":9.7,"orders":1},{"quantity":2625,"price":9.65,"orders":1},{"quantity":5250,"price":9.6,"orders":2},{"quantity":2625,"price":9.55,"orders":1},{"quantity":5250,"price":9.5,"orders":1}],"sell":[{"quantity":5250,"price":9.85,"orders":2},{"quantity":5250,"price":9.9,"orders":2},{"quantity":2625,"price":9.95,"orders":1},{"quantity":2625,"price":10.0,"orders":1},{"quantity":15750,"price":10.1,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":9.7,"volume":490875,"average_price":9.87,"oi":1575000.0,"net_change":0.5,"total_buy_quantity":388500.0,"total_sell_quantity":317625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1752141540005","oi_day_high":1577625.0,"oi_day_low":1506750.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":3.95,"high":5.65,"low":3.6,"close":5.35},"depth":{"buy":[{"quantity":13386,"price":5.25,"orders":3},{"quantity":26772,"price":5.2,"orders":5},{"quantity":8924,"price":5.15,"orders":2},{"quantity":17848,"price":5.1,"orders":4},{"quantity":13386,"price":5.05,"orders":3}],"sell":[{"quantity":13386,"price":5.4,"orders":3},{"quantity":8924,"price":5.45,"orders":2},{"quantity":13386,"price":5.5,"orders":3},{"quantity":13386,"price":5.55,"orders":3},{"quantity":26772,"price":5.6,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":5.35,"volume":2529954,"average_price":5.09,"oi":3011850.0,"net_change":1.1,"total_buy_quantity":1039646.0,"total_sell_quantity":704996.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1752141596181","oi_day_high":3011850.0,"oi_day_low":2521030.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":23.2,"high":27.55,"low":19.65,"close":26.15},"depth":{"buy":[{"quantity":4000,"price":26.2,"orders":5},{"quantity":800,"price":26.15,"orders":1},{"quantity":800,"price":26.1,"orders":1},{"quantity":7200,"price":26.0,"orders":5},{"quantity":1600,"price":25.95,"orders":1}],"sell":[{"quantity":2400,"price":26.5,"orders":3},{"quantity":800,"price":26.55,"orders":1},{"quantity":1600,"price":26.6,"orders":2},{"quantity":2400,"price":26.65,"orders":3},{"quantity":800,"price":26.7,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":26.15,"volume":1958400,"average_price":23.22,"oi":2584000.0,"net_change":1.55,"total_buy_quantity":198400.0,"total_sell_quantity":205600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.2,"last_trade_time":"1752141596320","oi_day_high":2924800.0,"oi_day_low":2584000.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":17.35,"high":29.35,"low":15.9,"close":25.0},"depth":{"buy":[{"quantity":2000,"price":24.9,"orders":2},{"quantity":3000,"price":24.8,"orders":3},{"quantity":3000,"price":24.75,"orders":3},{"quantity":3000,"price":24.7,"orders":3},{"quantity":2000,"price":24.65,"orders":2}],"sell":[{"quantity":1000,"price":24.95,"orders":1},{"quantity":4000,"price":25.0,"orders":4},{"quantity":2000,"price":25.05,"orders":2},{"quantity":1000,"price":25.15,"orders":1},{"quantity":2000,"price":25.2,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":25.0,"volume":4645000,"average_price":21.71,"oi":1773000.0,"net_change":8.25,"total_buy_quantity":316000.0,"total_sell_quantity":262000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1752141595787","oi_day_high":2344000.0,"oi_day_low":1770000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":24.5,"high":31.0,"low":17.05,"close":17.05},"depth":{"buy":[{"quantity":625,"price":17.1,"orders":1},{"quantity":625,"price":17.05,"orders":1},{"quantity":625,"price":16.85,"orders":1},{"quantity":625,"price":16.8,"orders":1},{"quantity":1250,"price":16.75,"orders":2}],"sell":[{"quantity":625,"price":17.55,"orders":1},{"quantity":625,"price":17.6,"orders":1},{"quantity":625,"price":17.7,"orders":1},{"quantity":625,"price":17.8,"orders":1},{"quantity":1250,"price":17.85,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":17.05,"volume":204375,"average_price":21.07,"oi":207500.0,"net_change":-6.65,"total_buy_quantity":284375.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.55,"last_trade_time":"1752141565468","oi_day_high":210625.0,"oi_day_low":180625.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":30.05,"high":37.9,"low":30.05,"close":36.0},"depth":{"buy":[{"quantity":450,"price":35.6,"orders":1},{"quantity":450,"price":35.0,"orders":1},{"quantity":900,"price":33.05,"orders":2},{"quantity":450,"price":32.85,"orders":1},{"quantity":450,"price":32.8,"orders":1}],"sell":[{"quantity":2700,"price":36.0,"orders":1},{"quantity":450,"price":36.85,"orders":1},{"quantity":450,"price":36.9,"orders":1},{"quantity":450,"price":37.0,"orders":1},{"quantity":2250,"price":37.55,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":36.0,"volume":125100,"average_price":35.06,"oi":151650.0,"net_change":5.65,"total_buy_quantity":121500.0,"total_sell_quantity":69300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.4,"last_trade_time":"1752141599120","oi_day_high":162900.0,"oi_day_low":150300.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":11.5,"high":12.05,"low":9.55,"close":9.65},"depth":{"buy":[{"quantity":1500,"price":9.55,"orders":1},{"quantity":10500,"price":9.5,"orders":5},{"quantity":3000,"price":9.45,"orders":2},{"quantity":4500,"price":9.35,"orders":3},{"quantity":6000,"price":9.3,"orders":1}],"sell":[{"quantity":1500,"price":9.65,"orders":1},{"quantity":1500,"price":9.7,"orders":1},{"quantity":6000,"price":9.95,"orders":1},{"quantity":7500,"price":10.0,"orders":2},{"quantity":1500,"price":10.1,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":9.65,"volume":640500,"average_price":10.4,"oi":1782000.0,"net_change":-1.75,"total_buy_quantity":262500.0,"total_sell_quantity":294000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1752141519170","oi_day_high":1795500.0,"oi_day_low":1761000.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":1.5,"high":1.6,"low":1.15,"close":1.15},"depth":{"buy":[{"quantity":92625,"price":1.15,"orders":8},{"quantity":156000,"price":1.1,"orders":13},{"quantity":73125,"price":1.05,"orders":6},{"quantity":53625,"price":1.0,"orders":5},{"quantity":58500,"price":0.95,"orders":4}],"sell":[{"quantity":48750,"price":1.2,"orders":6},{"quantity":58500,"price":1.25,"orders":9},{"quantity":78000,"price":1.3,"orders":6},{"quantity":29250,"price":1.35,"orders":3},{"quantity":43875,"price":1.4,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":1.15,"volume":1803750,"average_price":1.34,"oi":3641625.0,"net_change":-0.4,"total_buy_quantity":2812875.0,"total_sell_quantity":1291875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1752141539206","oi_day_high":3709875.0,"oi_day_low":3485625.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":2.0,"high":2.3,"low":1.8,"close":2.25},"depth":{"buy":[{"quantity":8300,"price":2.05,"orders":4},{"quantity":4150,"price":2.0,"orders":2},{"quantity":8300,"price":1.95,"orders":4},{"quantity":18675,"price":1.9,"orders":2},{"quantity":66400,"price":1.85,"orders":3}],"sell":[{"quantity":4150,"price":2.15,"orders":2},{"quantity":4150,"price":2.2,"orders":2},{"quantity":4150,"price":2.25,"orders":2},{"quantity":4150,"price":2.3,"orders":2},{"quantity":6225,"price":2.35,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":2.25,"volume":51875,"average_price":2.06,"oi":141100.0,"net_change":0.0,"total_buy_quantity":313325.0,"total_sell_quantity":255225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1752141276034","oi_day_high":141100.0,"oi_day_low":130725.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":27.35,"high":30.5,"low":24.3,"close":27.95},"depth":{"buy":[{"quantity":825,"price":27.0,"orders":1},{"quantity":825,"price":26.95,"orders":1},{"quantity":3300,"price":26.65,"orders":2},{"quantity":4125,"price":26.55,"orders":1},{"quantity":825,"price":26.05,"orders":1}],"sell":[{"quantity":1650,"price":27.8,"orders":2},{"quantity":825,"price":27.85,"orders":1},{"quantity":825,"price":27.95,"orders":1},{"quantity":825,"price":28.1,"orders":1},{"quantity":1650,"price":28.15,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":27.95,"volume":364650,"average_price":27.2,"oi":925650.0,"net_change":-0.6,"total_buy_quantity":63525.0,"total_sell_quantity":101475.0,"lower_circuit_limit":1.25,"upper_circuit_limit":55.85,"last_trade_time":"1752141547009","oi_day_high":947100.0,"oi_day_low":915750.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":25.85,"high":25.95,"low":22.6,"close":24.9},"depth":{"buy":[{"quantity":600,"price":24.75,"orders":2},{"quantity":100,"price":24.15,"orders":1},{"quantity":100,"price":24.1,"orders":1},{"quantity":100,"price":24.05,"orders":1},{"quantity":500,"price":24.0,"orders":2}],"sell":[{"quantity":100,"price":24.95,"orders":1},{"quantity":200,"price":25.0,"orders":1},{"quantity":200,"price":25.3,"orders":2},{"quantity":200,"price":25.35,"orders":2},{"quantity":100,"price":26.2,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":24.9,"volume":193800,"average_price":24.11,"oi":445600.0,"net_change":-0.9,"total_buy_quantity":115400.0,"total_sell_quantity":33900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.7,"last_trade_time":"1752141593686","oi_day_high":463900.0,"oi_day_low":445600.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":9.3,"high":9.3,"low":5.85,"close":7.45},"depth":{"buy":[{"quantity":1075,"price":7.35,"orders":1},{"quantity":2150,"price":7.3,"orders":2},{"quantity":1075,"price":7.0,"orders":1},{"quantity":1075,"price":6.85,"orders":1},{"quantity":5375,"price":6.3,"orders":1}],"sell":[{"quantity":1075,"price":7.55,"orders":1},{"quantity":2150,"price":7.6,"orders":2},{"quantity":2150,"price":7.8,"orders":1},{"quantity":1075,"price":7.9,"orders":1},{"quantity":1075,"price":7.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":7.45,"volume":572975,"average_price":6.87,"oi":1231950.0,"net_change":-2.0,"total_buy_quantity":260150.0,"total_sell_quantity":242950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1752141592120","oi_day_high":1267425.0,"oi_day_low":1185725.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":61.95,"high":61.95,"low":45.7,"close":51.15},"depth":{"buy":[{"quantity":500,"price":50.55,"orders":1},{"quantity":500,"price":50.5,"orders":1},{"quantity":1500,"price":45.0,"orders":3},{"quantity":1500,"price":41.6,"orders":1},{"quantity":1000,"price":41.25,"orders":1}],"sell":[{"quantity":500,"price":52.3,"orders":1},{"quantity":500,"price":52.45,"orders":1},{"quantity":1000,"price":52.5,"orders":1},{"quantity":2000,"price":53.0,"orders":1},{"quantity":500,"price":53.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":51.15,"volume":225500,"average_price":51.68,"oi":162500.0,"net_change":-8.0,"total_buy_quantity":16000.0,"total_sell_quantity":47000.0,"lower_circuit_limit":5.2,"upper_circuit_limit":113.1,"last_trade_time":"1752141551321","oi_day_high":170500.0,"oi_day_low":133000.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":29.45,"high":34.75,"low":22.1,"close":25.55},"depth":{"buy":[{"quantity":425,"price":25.55,"orders":1},{"quantity":425,"price":25.5,"orders":1},{"quantity":425,"price":24.65,"orders":1},{"quantity":425,"price":24.6,"orders":1},{"quantity":850,"price":24.55,"orders":2}],"sell":[{"quantity":1275,"price":25.9,"orders":2},{"quantity":425,"price":26.35,"orders":1},{"quantity":425,"price":26.4,"orders":1},{"quantity":425,"price":26.45,"orders":1},{"quantity":850,"price":26.5,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":25.55,"volume":360400,"average_price":27.26,"oi":318750.0,"net_change":-3.15,"total_buy_quantity":112200.0,"total_sell_quantity":79475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.7,"last_trade_time":"1752141461739","oi_day_high":340425.0,"oi_day_low":317900.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":64.0,"high":64.7,"low":59.65,"close":64.7},"depth":{"buy":[{"quantity":400,"price":66.85,"orders":1},{"quantity":800,"price":66.8,"orders":2},{"quantity":400,"price":66.75,"orders":1},{"quantity":400,"price":66.7,"orders":1},{"quantity":2000,"price":62.85,"orders":1}],"sell":[{"quantity":400,"price":69.55,"orders":1},{"quantity":400,"price":77.35,"orders":1},{"quantity":4000,"price":77.4,"orders":1},{"quantity":800,"price":78.5,"orders":1},{"quantity":1600,"price":78.8,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":64.7,"volume":7600,"average_price":61.64,"oi":37200.0,"net_change":-17.55,"total_buy_quantity":30400.0,"total_sell_quantity":34000.0,"lower_circuit_limit":12.6,"upper_circuit_limit":151.9,"last_trade_time":"1752136752702","oi_day_high":37600.0,"oi_day_low":37200.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":50.55,"high":59.5,"low":44.45,"close":56.0},"depth":{"buy":[{"quantity":350,"price":54.2,"orders":2},{"quantity":525,"price":54.15,"orders":2},{"quantity":175,"price":54.0,"orders":1},{"quantity":175,"price":53.95,"orders":1},{"quantity":525,"price":53.35,"orders":2}],"sell":[{"quantity":700,"price":56.0,"orders":4},{"quantity":175,"price":56.2,"orders":1},{"quantity":175,"price":56.45,"orders":1},{"quantity":350,"price":56.6,"orders":2},{"quantity":525,"price":56.65,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":56.0,"volume":1194025,"average_price":52.45,"oi":702800.0,"net_change":1.45,"total_buy_quantity":227675.0,"total_sell_quantity":76650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.1,"last_trade_time":"1752141598436","oi_day_high":705250.0,"oi_day_low":555450.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":2.5,"high":2.5,"low":2.5,"close":2.5},"depth":{"buy":[{"quantity":3625,"price":2.25,"orders":1},{"quantity":3625,"price":2.2,"orders":1},{"quantity":7250,"price":2.15,"orders":2},{"quantity":10875,"price":2.1,"orders":3},{"quantity":14500,"price":2.05,"orders":4}],"sell":[{"quantity":7250,"price":2.4,"orders":2},{"quantity":7250,"price":2.45,"orders":2},{"quantity":10875,"price":2.5,"orders":3},{"quantity":7250,"price":2.55,"orders":2},{"quantity":3625,"price":2.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":2.5,"volume":3625,"average_price":2.5,"oi":206625.0,"net_change":0.7,"total_buy_quantity":449500.0,"total_sell_quantity":493000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1752140252518","oi_day_high":206625.0,"oi_day_low":206625.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":65.9,"high":68.1,"low":59.95,"close":62.0},"depth":{"buy":[{"quantity":375,"price":60.0,"orders":1},{"quantity":375,"price":59.7,"orders":1},{"quantity":1875,"price":57.15,"orders":1},{"quantity":1875,"price":57.0,"orders":1},{"quantity":3750,"price":56.4,"orders":1}],"sell":[{"quantity":375,"price":66.8,"orders":1},{"quantity":3750,"price":66.85,"orders":2},{"quantity":2625,"price":70.6,"orders":1},{"quantity":750,"price":70.65,"orders":2},{"quantity":1125,"price":70.8,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":62.0,"volume":5625,"average_price":64.99,"oi":167625.0,"net_change":-3.7,"total_buy_quantity":41625.0,"total_sell_quantity":48375.0,"lower_circuit_limit":7.3,"upper_circuit_limit":124.1,"last_trade_time":"1752141527071","oi_day_high":168000.0,"oi_day_low":167250.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":56.75,"high":60.8,"low":48.85,"close":50.3},"depth":{"buy":[{"quantity":675,"price":45.7,"orders":1},{"quantity":675,"price":45.6,"orders":1},{"quantity":675,"price":45.55,"orders":1},{"quantity":675,"price":45.5,"orders":1},{"quantity":4725,"price":43.8,"orders":2}],"sell":[{"quantity":675,"price":49.55,"orders":1},{"quantity":675,"price":52.1,"orders":1},{"quantity":675,"price":53.1,"orders":1},{"quantity":6750,"price":53.55,"orders":1},{"quantity":2025,"price":54.3,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":50.3,"volume":33075,"average_price":53.05,"oi":180225.0,"net_change":-0.4,"total_buy_quantity":91800.0,"total_sell_quantity":74925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.35,"last_trade_time":"1752141540003","oi_day_high":180225.0,"oi_day_low":177525.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":24.45,"high":24.75,"low":20.85,"close":23.15},"depth":{"buy":[{"quantity":1400,"price":22.9,"orders":1},{"quantity":1400,"price":22.75,"orders":1},{"quantity":2800,"price":22.7,"orders":2},{"quantity":1400,"price":22.65,"orders":1},{"quantity":5600,"price":22.55,"orders":4}],"sell":[{"quantity":1400,"price":23.35,"orders":1},{"quantity":1400,"price":23.4,"orders":1},{"quantity":2800,"price":23.45,"orders":1},{"quantity":1400,"price":23.6,"orders":1},{"quantity":2800,"price":23.65,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":23.15,"volume":145600,"average_price":23.11,"oi":863800.0,"net_change":-0.75,"total_buy_quantity":166600.0,"total_sell_quantity":152600.0,"lower_circuit_limit":1.85,"upper_circuit_limit":45.95,"last_trade_time":"1752141554564","oi_day_high":868000.0,"oi_day_low":854000.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":7.2,"high":7.55,"low":3.9,"close":4.15},"depth":{"buy":[{"quantity":8750,"price":4.0,"orders":6},{"quantity":6250,"price":3.95,"orders":4},{"quantity":8750,"price":3.9,"orders":6},{"quantity":3750,"price":3.85,"orders":3},{"quantity":2500,"price":3.8,"orders":2}],"sell":[{"quantity":5000,"price":4.15,"orders":4},{"quantity":3750,"price":4.2,"orders":3},{"quantity":5000,"price":4.25,"orders":4},{"quantity":5000,"price":4.3,"orders":4},{"quantity":13750,"price":4.35,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":4.15,"volume":1056250,"average_price":5.14,"oi":537500.0,"net_change":-3.75,"total_buy_quantity":261250.0,"total_sell_quantity":272500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1752141577260","oi_day_high":620000.0,"oi_day_low":496250.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":212.25,"high":225.7,"low":197.8,"close":203.0},"depth":{"buy":[{"quantity":150,"price":201.95,"orders":1},{"quantity":150,"price":200.55,"orders":1},{"quantity":150,"price":200.5,"orders":1},{"quantity":750,"price":195.25,"orders":2},{"quantity":450,"price":195.05,"orders":2}],"sell":[{"quantity":150,"price":205.25,"orders":1},{"quantity":150,"price":205.3,"orders":1},{"quantity":150,"price":205.45,"orders":1},{"quantity":150,"price":206.75,"orders":1},{"quantity":150,"price":207.9,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":203.0,"volume":8250,"average_price":206.87,"oi":29400.0,"net_change":-0.4,"total_buy_quantity":11100.0,"total_sell_quantity":17250.0,"lower_circuit_limit":49.0,"upper_circuit_limit":357.8,"last_trade_time":"1752141540003","oi_day_high":29700.0,"oi_day_low":28800.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":7.55,"high":9.45,"low":7.1,"close":7.35},"depth":{"buy":[{"quantity":5500,"price":7.3,"orders":1},{"quantity":1375,"price":7.25,"orders":1},{"quantity":1375,"price":7.2,"orders":1},{"quantity":1375,"price":7.15,"orders":1},{"quantity":59125,"price":7.1,"orders":9}],"sell":[{"quantity":5500,"price":7.45,"orders":2},{"quantity":1375,"price":7.5,"orders":1},{"quantity":2750,"price":7.55,"orders":2},{"quantity":2750,"price":7.6,"orders":2},{"quantity":4125,"price":7.65,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":7.35,"volume":1188000,"average_price":7.83,"oi":3504875.0,"net_change":-0.3,"total_buy_quantity":353375.0,"total_sell_quantity":742500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1752141558348","oi_day_high":3514500.0,"oi_day_low":3341250.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":3.95,"high":3.95,"low":2.75,"close":3.15},"depth":{"buy":[{"quantity":55000,"price":3.15,"orders":1},{"quantity":99000,"price":3.1,"orders":10},{"quantity":88000,"price":3.05,"orders":7},{"quantity":143000,"price":3.0,"orders":9},{"quantity":82500,"price":2.95,"orders":6}],"sell":[{"quantity":126500,"price":3.2,"orders":16},{"quantity":154000,"price":3.25,"orders":11},{"quantity":269500,"price":3.3,"orders":14},{"quantity":143000,"price":3.35,"orders":8},{"quantity":93500,"price":3.4,"orders":7}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":3.15,"volume":13508000,"average_price":3.2,"oi":8882500.0,"net_change":-0.7,"total_buy_quantity":1798500.0,"total_sell_quantity":2035000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1752141587669","oi_day_high":9201500.0,"oi_day_low":8701000.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":58.25,"high":71.35,"low":51.7,"close":54.95},"depth":{"buy":[{"quantity":250,"price":53.75,"orders":1},{"quantity":250,"price":53.65,"orders":1},{"quantity":250,"price":52.05,"orders":1},{"quantity":500,"price":52.0,"orders":2},{"quantity":500,"price":51.1,"orders":1}],"sell":[{"quantity":500,"price":54.9,"orders":2},{"quantity":250,"price":55.2,"orders":1},{"quantity":250,"price":55.25,"orders":1},{"quantity":250,"price":55.3,"orders":1},{"quantity":500,"price":55.35,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":54.95,"volume":483250,"average_price":59.17,"oi":443250.0,"net_change":-5.15,"total_buy_quantity":44000.0,"total_sell_quantity":62750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.15,"last_trade_time":"1752141587151","oi_day_high":447250.0,"oi_day_low":414750.0},"NSE_FO:M&MFIN25JUL270PE":{"ohlc":{"open":7.6,"high":9.95,"low":6.85,"close":8.85},"depth":{"buy":[{"quantity":2056,"price":8.75,"orders":1},{"quantity":2056,"price":8.7,"orders":1},{"quantity":4112,"price":8.45,"orders":2},{"quantity":2056,"price":8.35,"orders":1},{"quantity":2056,"price":8.05,"orders":1}],"sell":[{"quantity":4112,"price":9.0,"orders":2},{"quantity":4112,"price":9.55,"orders":2},{"quantity":2056,"price":9.75,"orders":1},{"quantity":12336,"price":9.8,"orders":2},{"quantity":24672,"price":9.95,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL270PE","last_price":8.85,"volume":273448,"average_price":8.74,"oi":921088.0,"net_change":1.25,"total_buy_quantity":160368.0,"total_sell_quantity":152144.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1752141420209","oi_day_high":939592.0,"oi_day_low":894360.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":190.0,"high":190.0,"low":190.0,"close":190.0},"depth":{"buy":[{"quantity":600,"price":195.95,"orders":1},{"quantity":300,"price":195.9,"orders":1},{"quantity":1500,"price":195.2,"orders":1},{"quantity":3000,"price":191.95,"orders":1},{"quantity":1200,"price":191.25,"orders":1}],"sell":[{"quantity":1200,"price":216.95,"orders":1},{"quantity":300,"price":217.0,"orders":1},{"quantity":1200,"price":217.15,"orders":1},{"quantity":1500,"price":229.15,"orders":1},{"quantity":3000,"price":230.75,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":190.0,"volume":0,"average_price":0.0,"oi":13800.0,"net_change":0.0,"total_buy_quantity":19200.0,"total_sell_quantity":19200.0,"lower_circuit_limit":73.85,"upper_circuit_limit":306.15,"last_trade_time":"1752050460000","oi_day_high":14400.0,"oi_day_low":13800.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":1734.0,"high":1734.0,"low":1665.65,"close":1665.65},"depth":{"buy":[{"quantity":50,"price":1658.65,"orders":1},{"quantity":50,"price":1658.6,"orders":1},{"quantity":50,"price":1658.55,"orders":1},{"quantity":50,"price":1658.5,"orders":1},{"quantity":50,"price":1658.4,"orders":1}],"sell":[{"quantity":50,"price":1715.1,"orders":1},{"quantity":50,"price":1715.15,"orders":1},{"quantity":100,"price":1741.9,"orders":1},{"quantity":500,"price":1758.75,"orders":1},{"quantity":50,"price":1797.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":1665.65,"volume":150,"average_price":1691.95,"oi":15350.0,"net_change":56.35,"total_buy_quantity":3950.0,"total_sell_quantity":3850.0,"lower_circuit_limit":617.0,"upper_circuit_limit":2601.6,"last_trade_time":"1752139075471","oi_day_high":15400.0,"oi_day_low":15350.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":59.95,"high":73.95,"low":55.0,"close":69.45},"depth":{"buy":[{"quantity":175,"price":68.8,"orders":1},{"quantity":175,"price":68.75,"orders":1},{"quantity":175,"price":68.7,"orders":1},{"quantity":350,"price":68.6,"orders":1},{"quantity":175,"price":68.05,"orders":1}],"sell":[{"quantity":175,"price":70.9,"orders":1},{"quantity":175,"price":71.0,"orders":1},{"quantity":175,"price":71.95,"orders":1},{"quantity":175,"price":72.0,"orders":1},{"quantity":175,"price":72.9,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":69.45,"volume":83125,"average_price":64.93,"oi":62825.0,"net_change":14.25,"total_buy_quantity":40950.0,"total_sell_quantity":16100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.7,"last_trade_time":"1752141540005","oi_day_high":68075.0,"oi_day_low":62825.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":20.75,"high":24.0,"low":16.1,"close":19.8},"depth":{"buy":[{"quantity":350,"price":19.95,"orders":1},{"quantity":350,"price":19.9,"orders":1},{"quantity":350,"price":19.2,"orders":1},{"quantity":2800,"price":18.8,"orders":1},{"quantity":1050,"price":18.5,"orders":2}],"sell":[{"quantity":350,"price":21.35,"orders":1},{"quantity":350,"price":21.4,"orders":1},{"quantity":350,"price":21.55,"orders":1},{"quantity":1400,"price":22.15,"orders":2},{"quantity":700,"price":22.2,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":19.8,"volume":271600,"average_price":20.33,"oi":797650.0,"net_change":1.1,"total_buy_quantity":161700.0,"total_sell_quantity":150150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.3,"last_trade_time":"1752141570386","oi_day_high":799050.0,"oi_day_low":774900.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":8.5,"high":8.55,"low":6.8,"close":7.5},"depth":{"buy":[{"quantity":5800,"price":7.4,"orders":4},{"quantity":8700,"price":7.35,"orders":6},{"quantity":10150,"price":7.3,"orders":7},{"quantity":7250,"price":7.25,"orders":5},{"quantity":8700,"price":7.2,"orders":6}],"sell":[{"quantity":2900,"price":7.5,"orders":2},{"quantity":2900,"price":7.55,"orders":2},{"quantity":5800,"price":7.6,"orders":4},{"quantity":7250,"price":7.65,"orders":5},{"quantity":5800,"price":7.7,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":7.5,"volume":5678200,"average_price":7.68,"oi":3416200.0,"net_change":-0.45,"total_buy_quantity":469800.0,"total_sell_quantity":864200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1752141581604","oi_day_high":3495950.0,"oi_day_low":2747750.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":10.2,"high":12.95,"low":9.05,"close":9.2},"depth":{"buy":[{"quantity":2650,"price":9.2,"orders":1},{"quantity":5300,"price":9.05,"orders":2},{"quantity":2650,"price":8.2,"orders":1},{"quantity":2650,"price":8.15,"orders":1},{"quantity":31800,"price":8.05,"orders":3}],"sell":[{"quantity":2650,"price":12.8,"orders":1},{"quantity":2650,"price":12.95,"orders":1},{"quantity":10600,"price":13.0,"orders":1},{"quantity":2650,"price":17.8,"orders":1},{"quantity":2650,"price":20.7,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":9.2,"volume":108650,"average_price":10.51,"oi":1062650.0,"net_change":-2.3,"total_buy_quantity":151050.0,"total_sell_quantity":21200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1752141484570","oi_day_high":1139500.0,"oi_day_low":1062650.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":19.95,"high":22.6,"low":15.9,"close":18.8},"depth":{"buy":[{"quantity":675,"price":18.8,"orders":1},{"quantity":2025,"price":18.75,"orders":2},{"quantity":2025,"price":18.45,"orders":2},{"quantity":675,"price":18.35,"orders":1},{"quantity":6075,"price":18.3,"orders":2}],"sell":[{"quantity":1350,"price":19.3,"orders":2},{"quantity":675,"price":19.4,"orders":1},{"quantity":675,"price":19.45,"orders":1},{"quantity":6075,"price":19.9,"orders":2},{"quantity":1350,"price":19.95,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":18.8,"volume":322650,"average_price":18.94,"oi":261900.0,"net_change":-1.8,"total_buy_quantity":241650.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.35,"last_trade_time":"1752141588144","oi_day_high":282825.0,"oi_day_low":258525.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":7.55,"high":7.85,"low":6.5,"close":6.85},"depth":{"buy":[{"quantity":10350,"price":6.55,"orders":3},{"quantity":6900,"price":6.5,"orders":2},{"quantity":6900,"price":6.4,"orders":1},{"quantity":20700,"price":6.35,"orders":1},{"quantity":20700,"price":6.2,"orders":1}],"sell":[{"quantity":3450,"price":6.85,"orders":1},{"quantity":6900,"price":6.9,"orders":2},{"quantity":10350,"price":6.95,"orders":3},{"quantity":6900,"price":7.0,"orders":2},{"quantity":20700,"price":7.05,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":6.85,"volume":3739800,"average_price":7.08,"oi":1797450.0,"net_change":-1.65,"total_buy_quantity":652050.0,"total_sell_quantity":600300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1752141599228","oi_day_high":1800900.0,"oi_day_low":1190250.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":1.7,"high":2.65,"low":1.7,"close":2.35},"depth":{"buy":[{"quantity":20250,"price":2.3,"orders":2},{"quantity":40500,"price":2.25,"orders":5},{"quantity":94500,"price":2.2,"orders":7},{"quantity":54000,"price":2.15,"orders":4},{"quantity":54000,"price":2.1,"orders":3}],"sell":[{"quantity":94500,"price":2.4,"orders":8},{"quantity":74250,"price":2.45,"orders":7},{"quantity":101250,"price":2.5,"orders":8},{"quantity":40500,"price":2.55,"orders":5},{"quantity":47250,"price":2.6,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":2.35,"volume":1059750,"average_price":2.23,"oi":3159000.0,"net_change":0.5,"total_buy_quantity":1410750.0,"total_sell_quantity":1316250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1752141507456","oi_day_high":3159000.0,"oi_day_low":2997000.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":386.9,"high":421.55,"low":333.7,"close":377.5},"depth":{"buy":[{"quantity":100,"price":343.15,"orders":1},{"quantity":200,"price":343.1,"orders":2},{"quantity":100,"price":343.05,"orders":1},{"quantity":400,"price":342.85,"orders":1},{"quantity":100,"price":340.0,"orders":1}],"sell":[{"quantity":300,"price":400.55,"orders":3},{"quantity":100,"price":400.6,"orders":1},{"quantity":100,"price":400.7,"orders":1},{"quantity":100,"price":401.0,"orders":1},{"quantity":100,"price":401.1,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":377.5,"volume":14800,"average_price":365.71,"oi":20000.0,"net_change":47.5,"total_buy_quantity":3200.0,"total_sell_quantity":11300.0,"lower_circuit_limit":121.0,"upper_circuit_limit":539.0,"last_trade_time":"1752141555441","oi_day_high":20100.0,"oi_day_low":15500.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":867.35,"high":1050.0,"low":737.5,"close":796.15},"depth":{"buy":[{"quantity":15,"price":836.0,"orders":1},{"quantity":120,"price":835.95,"orders":1},{"quantity":315,"price":796.65,"orders":1},{"quantity":15,"price":796.25,"orders":1},{"quantity":15,"price":796.15,"orders":1}],"sell":[{"quantity":15,"price":1029.85,"orders":1},{"quantity":15,"price":1029.9,"orders":1},{"quantity":105,"price":1030.0,"orders":1},{"quantity":120,"price":1050.0,"orders":1},{"quantity":150,"price":1111.5,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":796.15,"volume":1185,"average_price":884.69,"oi":1770.0,"net_change":-116.85,"total_buy_quantity":3945.0,"total_sell_quantity":780.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2131.3,"last_trade_time":"1752140478492","oi_day_high":1860.0,"oi_day_low":1665.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":3.05,"high":4.25,"low":2.6,"close":3.95},"depth":{"buy":[{"quantity":5700,"price":3.85,"orders":3},{"quantity":7600,"price":3.8,"orders":4},{"quantity":1900,"price":3.75,"orders":1},{"quantity":5700,"price":3.7,"orders":3},{"quantity":9500,"price":3.65,"orders":5}],"sell":[{"quantity":5700,"price":3.95,"orders":2},{"quantity":5700,"price":4.0,"orders":3},{"quantity":5700,"price":4.05,"orders":3},{"quantity":5700,"price":4.1,"orders":3},{"quantity":7600,"price":4.15,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":3.95,"volume":986100,"average_price":3.39,"oi":951900.0,"net_change":0.6,"total_buy_quantity":418000.0,"total_sell_quantity":334400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1752141577533","oi_day_high":978500.0,"oi_day_low":904400.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":11.9,"high":13.75,"low":10.55,"close":13.75},"depth":{"buy":[{"quantity":400,"price":13.35,"orders":1},{"quantity":800,"price":13.3,"orders":2},{"quantity":800,"price":13.25,"orders":2},{"quantity":400,"price":13.15,"orders":1},{"quantity":400,"price":13.1,"orders":1}],"sell":[{"quantity":800,"price":13.7,"orders":2},{"quantity":400,"price":13.8,"orders":1},{"quantity":400,"price":13.85,"orders":1},{"quantity":1200,"price":13.95,"orders":2},{"quantity":1200,"price":14.0,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":13.75,"volume":248000,"average_price":12.62,"oi":678800.0,"net_change":1.95,"total_buy_quantity":256000.0,"total_sell_quantity":100800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1752141598435","oi_day_high":700800.0,"oi_day_low":675600.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":71.35,"high":73.65,"low":62.1,"close":62.4},"depth":{"buy":[{"quantity":625,"price":64.85,"orders":1},{"quantity":625,"price":64.8,"orders":1},{"quantity":1875,"price":64.75,"orders":3},{"quantity":625,"price":64.35,"orders":1},{"quantity":625,"price":63.4,"orders":1}],"sell":[{"quantity":625,"price":66.75,"orders":1},{"quantity":625,"price":66.8,"orders":1},{"quantity":625,"price":67.6,"orders":1},{"quantity":625,"price":67.75,"orders":1},{"quantity":1250,"price":69.05,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":62.4,"volume":14375,"average_price":67.34,"oi":70625.0,"net_change":-3.0,"total_buy_quantity":58750.0,"total_sell_quantity":53750.0,"lower_circuit_limit":29.75,"upper_circuit_limit":101.05,"last_trade_time":"1752137370343","oi_day_high":73125.0,"oi_day_low":70625.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":7.0,"high":8.1,"low":6.45,"close":8.0},"depth":{"buy":[{"quantity":1700,"price":7.85,"orders":1},{"quantity":1700,"price":7.8,"orders":1},{"quantity":1700,"price":7.7,"orders":1},{"quantity":3400,"price":7.65,"orders":2},{"quantity":1700,"price":7.5,"orders":1}],"sell":[{"quantity":1700,"price":8.15,"orders":1},{"quantity":1700,"price":8.2,"orders":1},{"quantity":1700,"price":8.25,"orders":1},{"quantity":3400,"price":9.1,"orders":2},{"quantity":35700,"price":9.55,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":8.0,"volume":79900,"average_price":7.06,"oi":287300.0,"net_change":0.75,"total_buy_quantity":232900.0,"total_sell_quantity":239700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1752141392109","oi_day_high":300900.0,"oi_day_low":287300.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":64.0,"high":66.05,"low":50.0,"close":53.9},"depth":{"buy":[{"quantity":200,"price":53.9,"orders":1},{"quantity":200,"price":53.5,"orders":1},{"quantity":200,"price":52.2,"orders":1},{"quantity":200,"price":52.0,"orders":1},{"quantity":1600,"price":51.8,"orders":1}],"sell":[{"quantity":200,"price":56.1,"orders":1},{"quantity":200,"price":56.15,"orders":1},{"quantity":200,"price":56.3,"orders":1},{"quantity":200,"price":56.35,"orders":1},{"quantity":400,"price":56.45,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":53.9,"volume":59000,"average_price":57.2,"oi":101400.0,"net_change":-4.45,"total_buy_quantity":42400.0,"total_sell_quantity":39800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.55,"last_trade_time":"1752141594774","oi_day_high":110200.0,"oi_day_low":100600.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":13222875,"price":0.45,"orders":30},{"quantity":48888900,"price":0.4,"orders":83},{"quantity":51747900,"price":0.35,"orders":56},{"quantity":44100075,"price":0.3,"orders":44},{"quantity":35523075,"price":0.25,"orders":31}],"sell":[{"quantity":14580900,"price":0.5,"orders":55},{"quantity":19584150,"price":0.55,"orders":43},{"quantity":15795975,"price":0.6,"orders":32},{"quantity":9220275,"price":0.65,"orders":16},{"quantity":8005200,"price":0.7,"orders":14}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.45,"volume":85912950,"average_price":0.45,"oi":2.24217075E8,"net_change":0.0,"total_buy_quantity":2.481612E8,"total_sell_quantity":8.505525E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1752141576435","oi_day_high":2.2800525E8,"oi_day_low":2.23359375E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":6.2,"high":7.45,"low":6.0,"close":6.75},"depth":{"buy":[{"quantity":4425,"price":6.7,"orders":1},{"quantity":4425,"price":6.65,"orders":1},{"quantity":8850,"price":6.6,"orders":2},{"quantity":13275,"price":6.55,"orders":3},{"quantity":8850,"price":6.5,"orders":2}],"sell":[{"quantity":4425,"price":6.85,"orders":1},{"quantity":8850,"price":6.9,"orders":2},{"quantity":13275,"price":6.95,"orders":3},{"quantity":8850,"price":7.0,"orders":2},{"quantity":4425,"price":7.05,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":6.75,"volume":212400,"average_price":6.69,"oi":376125.0,"net_change":0.2,"total_buy_quantity":491175.0,"total_sell_quantity":504450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1752141549940","oi_day_high":398250.0,"oi_day_low":362850.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":8.55,"high":10.2,"low":6.6,"close":7.0},"depth":{"buy":[{"quantity":1300,"price":7.0,"orders":1},{"quantity":3900,"price":6.95,"orders":3},{"quantity":7800,"price":6.9,"orders":2},{"quantity":6500,"price":6.85,"orders":5},{"quantity":3900,"price":6.8,"orders":3}],"sell":[{"quantity":28600,"price":7.1,"orders":9},{"quantity":9100,"price":7.15,"orders":7},{"quantity":16900,"price":7.2,"orders":9},{"quantity":5200,"price":7.25,"orders":4},{"quantity":19500,"price":7.3,"orders":7}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":7.0,"volume":9226100,"average_price":8.03,"oi":2875600.0,"net_change":-4.95,"total_buy_quantity":466700.0,"total_sell_quantity":484900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1752141595107","oi_day_high":3009500.0,"oi_day_low":2587000.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":8.65,"high":12.0,"low":8.05,"close":10.7},"depth":{"buy":[{"quantity":2700,"price":10.5,"orders":1},{"quantity":2700,"price":10.35,"orders":1},{"quantity":2700,"price":10.25,"orders":1},{"quantity":5400,"price":10.2,"orders":2},{"quantity":13500,"price":10.15,"orders":1}],"sell":[{"quantity":2700,"price":10.75,"orders":1},{"quantity":2700,"price":10.9,"orders":1},{"quantity":2700,"price":10.95,"orders":1},{"quantity":5400,"price":11.0,"orders":2},{"quantity":2700,"price":11.1,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":10.7,"volume":97200,"average_price":10.49,"oi":585900.0,"net_change":1.85,"total_buy_quantity":280800.0,"total_sell_quantity":299700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1752140877357","oi_day_high":591300.0,"oi_day_low":580500.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":7.6,"high":7.6,"low":5.5,"close":6.05},"depth":{"buy":[{"quantity":2350,"price":5.95,"orders":2},{"quantity":2350,"price":5.85,"orders":2},{"quantity":1175,"price":5.8,"orders":1},{"quantity":1175,"price":5.75,"orders":1},{"quantity":1175,"price":5.7,"orders":1}],"sell":[{"quantity":2350,"price":6.2,"orders":2},{"quantity":1175,"price":6.45,"orders":1},{"quantity":1175,"price":6.5,"orders":1},{"quantity":7050,"price":6.55,"orders":2},{"quantity":9400,"price":6.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":6.05,"volume":260850,"average_price":6.42,"oi":366600.0,"net_change":-1.85,"total_buy_quantity":290225.0,"total_sell_quantity":205625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1752141540005","oi_day_high":372475.0,"oi_day_low":348975.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":94.55,"high":100.0,"low":78.1,"close":89.0},"depth":{"buy":[{"quantity":550,"price":85.3,"orders":2},{"quantity":275,"price":85.25,"orders":1},{"quantity":275,"price":84.35,"orders":1},{"quantity":550,"price":84.05,"orders":1},{"quantity":1100,"price":81.65,"orders":1}],"sell":[{"quantity":825,"price":89.75,"orders":3},{"quantity":275,"price":89.8,"orders":1},{"quantity":275,"price":89.9,"orders":1},{"quantity":550,"price":90.6,"orders":2},{"quantity":275,"price":90.7,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":89.0,"volume":26675,"average_price":87.06,"oi":566500.0,"net_change":-5.55,"total_buy_quantity":18700.0,"total_sell_quantity":39875.0,"lower_circuit_limit":0.7,"upper_circuit_limit":188.4,"last_trade_time":"1752141347253","oi_day_high":568700.0,"oi_day_low":563750.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":5.95,"high":7.0,"low":5.8,"close":6.0},"depth":{"buy":[{"quantity":9450,"price":5.85,"orders":3},{"quantity":3150,"price":5.8,"orders":1},{"quantity":3150,"price":5.75,"orders":1},{"quantity":3150,"price":5.65,"orders":1},{"quantity":6300,"price":5.55,"orders":2}],"sell":[{"quantity":9450,"price":6.0,"orders":3},{"quantity":9450,"price":6.05,"orders":3},{"quantity":6300,"price":6.1,"orders":2},{"quantity":3150,"price":6.15,"orders":1},{"quantity":3150,"price":6.2,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":6.0,"volume":526050,"average_price":6.29,"oi":1127700.0,"net_change":-0.45,"total_buy_quantity":488250.0,"total_sell_quantity":478800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1752141598215","oi_day_high":1156050.0,"oi_day_low":1093050.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":23.2,"high":29.3,"low":22.35,"close":27.5},"depth":{"buy":[{"quantity":850,"price":26.55,"orders":1},{"quantity":850,"price":26.4,"orders":1},{"quantity":850,"price":26.3,"orders":1},{"quantity":850,"price":26.1,"orders":1},{"quantity":3400,"price":26.05,"orders":2}],"sell":[{"quantity":850,"price":27.2,"orders":1},{"quantity":850,"price":27.25,"orders":1},{"quantity":850,"price":27.3,"orders":1},{"quantity":850,"price":27.4,"orders":1},{"quantity":850,"price":27.45,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":27.5,"volume":413950,"average_price":25.61,"oi":278800.0,"net_change":4.15,"total_buy_quantity":92650.0,"total_sell_quantity":98600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.9,"last_trade_time":"1752141465260","oi_day_high":328950.0,"oi_day_low":275400.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":159.35,"high":168.55,"low":121.0,"close":129.65},"depth":{"buy":[{"quantity":125,"price":128.1,"orders":1},{"quantity":125,"price":128.05,"orders":1},{"quantity":125,"price":122.9,"orders":1},{"quantity":125,"price":122.85,"orders":1},{"quantity":250,"price":120.35,"orders":2}],"sell":[{"quantity":125,"price":131.35,"orders":1},{"quantity":125,"price":131.9,"orders":1},{"quantity":125,"price":132.0,"orders":1},{"quantity":375,"price":133.0,"orders":2},{"quantity":125,"price":133.3,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":129.65,"volume":22250,"average_price":138.52,"oi":33750.0,"net_change":-15.75,"total_buy_quantity":9250.0,"total_sell_quantity":18875.0,"lower_circuit_limit":17.4,"upper_circuit_limit":273.4,"last_trade_time":"1752141494903","oi_day_high":35125.0,"oi_day_low":33125.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":62.1,"high":62.6,"low":48.75,"close":57.0},"depth":{"buy":[{"quantity":400,"price":56.25,"orders":1},{"quantity":800,"price":56.2,"orders":2},{"quantity":400,"price":56.15,"orders":1},{"quantity":2800,"price":56.1,"orders":3},{"quantity":2400,"price":56.05,"orders":2}],"sell":[{"quantity":1200,"price":57.5,"orders":2},{"quantity":400,"price":57.7,"orders":1},{"quantity":400,"price":57.75,"orders":1},{"quantity":400,"price":57.8,"orders":1},{"quantity":800,"price":57.85,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":57.0,"volume":1238800,"average_price":53.85,"oi":1196400.0,"net_change":-6.05,"total_buy_quantity":50400.0,"total_sell_quantity":95600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.65,"last_trade_time":"1752141591729","oi_day_high":1218400.0,"oi_day_low":1072800.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":55.05,"high":55.05,"low":55.05,"close":55.05},"depth":{"buy":[{"quantity":1100,"price":63.65,"orders":2},{"quantity":550,"price":63.6,"orders":1},{"quantity":2750,"price":63.55,"orders":1},{"quantity":2750,"price":59.2,"orders":1},{"quantity":7700,"price":55.85,"orders":2}],"sell":[{"quantity":2200,"price":69.75,"orders":1},{"quantity":550,"price":69.8,"orders":1},{"quantity":2750,"price":70.1,"orders":1},{"quantity":2200,"price":75.7,"orders":1},{"quantity":2750,"price":76.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":55.05,"volume":0,"average_price":0.0,"oi":58300.0,"net_change":0.0,"total_buy_quantity":56650.0,"total_sell_quantity":45650.0,"lower_circuit_limit":19.7,"upper_circuit_limit":90.4,"last_trade_time":"1752036145000","oi_day_high":59400.0,"oi_day_low":58300.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":9.3,"high":9.95,"low":7.5,"close":8.15},"depth":{"buy":[{"quantity":8924,"price":8.1,"orders":1},{"quantity":8924,"price":7.65,"orders":2},{"quantity":4462,"price":7.55,"orders":1},{"quantity":8924,"price":7.5,"orders":2},{"quantity":31234,"price":7.35,"orders":2}],"sell":[{"quantity":4462,"price":8.95,"orders":1},{"quantity":71392,"price":9.0,"orders":4},{"quantity":8924,"price":9.15,"orders":2},{"quantity":35696,"price":9.35,"orders":1},{"quantity":44620,"price":9.4,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":8.15,"volume":593446,"average_price":8.28,"oi":1503694.0,"net_change":-0.7,"total_buy_quantity":441738.0,"total_sell_quantity":477434.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1752141580961","oi_day_high":1503694.0,"oi_day_low":1436764.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":2.9,"high":3.95,"low":2.75,"close":3.85},"depth":{"buy":[{"quantity":26250,"price":3.8,"orders":6},{"quantity":18750,"price":3.75,"orders":5},{"quantity":41250,"price":3.7,"orders":11},{"quantity":15000,"price":3.65,"orders":4},{"quantity":11250,"price":3.6,"orders":3}],"sell":[{"quantity":7500,"price":3.85,"orders":2},{"quantity":26250,"price":3.9,"orders":7},{"quantity":18750,"price":3.95,"orders":5},{"quantity":56250,"price":4.0,"orders":7},{"quantity":11250,"price":4.05,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":3.85,"volume":3273750,"average_price":3.39,"oi":6352500.0,"net_change":0.95,"total_buy_quantity":986250.0,"total_sell_quantity":1222500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1752141599704","oi_day_high":6352500.0,"oi_day_low":5816250.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":51.05,"high":51.05,"low":45.8,"close":47.3},"depth":{"buy":[{"quantity":550,"price":46.05,"orders":1},{"quantity":550,"price":46.0,"orders":1},{"quantity":550,"price":45.35,"orders":1},{"quantity":550,"price":44.35,"orders":1},{"quantity":2200,"price":44.3,"orders":1}],"sell":[{"quantity":550,"price":47.3,"orders":1},{"quantity":550,"price":47.35,"orders":1},{"quantity":550,"price":48.6,"orders":1},{"quantity":1100,"price":48.65,"orders":2},{"quantity":550,"price":48.7,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":47.3,"volume":6600,"average_price":46.94,"oi":40150.0,"net_change":-6.45,"total_buy_quantity":41250.0,"total_sell_quantity":76450.0,"lower_circuit_limit":5.8,"upper_circuit_limit":101.7,"last_trade_time":"1752141555886","oi_day_high":40700.0,"oi_day_low":39600.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":116.0,"high":125.0,"low":102.0,"close":112.7},"depth":{"buy":[{"quantity":175,"price":108.35,"orders":1},{"quantity":175,"price":108.3,"orders":1},{"quantity":175,"price":108.2,"orders":1},{"quantity":175,"price":108.15,"orders":1},{"quantity":875,"price":106.45,"orders":2}],"sell":[{"quantity":350,"price":117.8,"orders":2},{"quantity":175,"price":117.85,"orders":1},{"quantity":175,"price":117.9,"orders":1},{"quantity":175,"price":117.95,"orders":1},{"quantity":175,"price":118.05,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":112.7,"volume":32200,"average_price":114.6,"oi":23800.0,"net_change":-1.45,"total_buy_quantity":23450.0,"total_sell_quantity":22925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":269.05,"last_trade_time":"1752141579014","oi_day_high":25375.0,"oi_day_low":23100.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":3.0,"high":3.05,"low":2.55,"close":2.6},"depth":{"buy":[{"quantity":9400,"price":2.6,"orders":2},{"quantity":103400,"price":2.55,"orders":7},{"quantity":37600,"price":2.5,"orders":6},{"quantity":32900,"price":2.45,"orders":5},{"quantity":56400,"price":2.4,"orders":4}],"sell":[{"quantity":23500,"price":2.7,"orders":5},{"quantity":42300,"price":2.75,"orders":6},{"quantity":23500,"price":2.8,"orders":5},{"quantity":32900,"price":2.85,"orders":4},{"quantity":14100,"price":2.9,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":2.6,"volume":1687300,"average_price":2.77,"oi":2246600.0,"net_change":-0.7,"total_buy_quantity":1179700.0,"total_sell_quantity":803700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1752141585954","oi_day_high":2378200.0,"oi_day_low":2241900.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":6.9,"high":8.0,"low":5.45,"close":5.8},"depth":{"buy":[{"quantity":6250,"price":5.8,"orders":2},{"quantity":6875,"price":5.75,"orders":7},{"quantity":6250,"price":5.7,"orders":8},{"quantity":3750,"price":5.65,"orders":4},{"quantity":3125,"price":5.6,"orders":5}],"sell":[{"quantity":13125,"price":5.9,"orders":4},{"quantity":1250,"price":5.95,"orders":2},{"quantity":3750,"price":6.0,"orders":4},{"quantity":1250,"price":6.05,"orders":2},{"quantity":625,"price":6.1,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":5.8,"volume":705625,"average_price":6.53,"oi":1425000.0,"net_change":-0.65,"total_buy_quantity":356250.0,"total_sell_quantity":176875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1752141575522","oi_day_high":1427500.0,"oi_day_low":1361875.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":4.1,"high":4.85,"low":3.55,"close":4.25},"depth":{"buy":[{"quantity":8325,"price":4.15,"orders":3},{"quantity":11100,"price":4.1,"orders":4},{"quantity":11100,"price":4.05,"orders":4},{"quantity":11100,"price":4.0,"orders":3},{"quantity":8325,"price":3.95,"orders":3}],"sell":[{"quantity":2775,"price":4.25,"orders":1},{"quantity":2775,"price":4.3,"orders":1},{"quantity":11100,"price":4.35,"orders":4},{"quantity":8325,"price":4.4,"orders":3},{"quantity":36075,"price":4.45,"orders":5}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":4.25,"volume":1834275,"average_price":4.15,"oi":3479850.0,"net_change":0.0,"total_buy_quantity":613275.0,"total_sell_quantity":885225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1752141570748","oi_day_high":3540900.0,"oi_day_low":3446550.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":0.95,"high":1.15,"low":0.85,"close":1.05},"depth":{"buy":[{"quantity":67500,"price":1.0,"orders":4},{"quantity":94500,"price":0.95,"orders":7},{"quantity":175500,"price":0.9,"orders":6},{"quantity":283500,"price":0.85,"orders":12},{"quantity":54000,"price":0.8,"orders":4}],"sell":[{"quantity":148500,"price":1.05,"orders":6},{"quantity":135000,"price":1.1,"orders":6},{"quantity":297000,"price":1.15,"orders":10},{"quantity":54000,"price":1.2,"orders":4},{"quantity":202500,"price":1.25,"orders":6}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":1.05,"volume":5602500,"average_price":0.96,"oi":7290000.0,"net_change":0.2,"total_buy_quantity":5467500.0,"total_sell_quantity":3253500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1752141552985","oi_day_high":7479000.0,"oi_day_low":5629500.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":7.85,"high":8.1,"low":5.8,"close":6.2},"depth":{"buy":[{"quantity":20000,"price":6.1,"orders":4},{"quantity":10000,"price":6.05,"orders":2},{"quantity":10000,"price":6.0,"orders":2},{"quantity":5000,"price":5.95,"orders":1},{"quantity":10000,"price":5.9,"orders":2}],"sell":[{"quantity":25000,"price":6.25,"orders":5},{"quantity":20000,"price":6.3,"orders":4},{"quantity":20000,"price":6.35,"orders":4},{"quantity":5000,"price":6.4,"orders":1},{"quantity":10000,"price":6.45,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":6.2,"volume":2420000,"average_price":6.4,"oi":4535000.0,"net_change":-1.75,"total_buy_quantity":555000.0,"total_sell_quantity":740000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1752141540006","oi_day_high":4585000.0,"oi_day_low":4345000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":1.15,"high":1.35,"low":0.95,"close":1.2},"depth":{"buy":[{"quantity":19200,"price":1.2,"orders":3},{"quantity":25600,"price":1.15,"orders":4},{"quantity":76800,"price":1.1,"orders":5},{"quantity":12800,"price":1.05,"orders":2},{"quantity":12800,"price":1.0,"orders":2}],"sell":[{"quantity":32000,"price":1.25,"orders":4},{"quantity":83200,"price":1.3,"orders":5},{"quantity":57600,"price":1.35,"orders":8},{"quantity":38400,"price":1.4,"orders":4},{"quantity":12800,"price":1.45,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":1.2,"volume":1299200,"average_price":1.11,"oi":2240000.0,"net_change":0.15,"total_buy_quantity":1798400.0,"total_sell_quantity":800000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1752140646727","oi_day_high":2540800.0,"oi_day_low":2240000.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":106.9,"high":110.0,"low":91.0,"close":101.0},"depth":{"buy":[{"quantity":150,"price":97.65,"orders":1},{"quantity":150,"price":97.6,"orders":1},{"quantity":150,"price":96.1,"orders":1},{"quantity":150,"price":96.05,"orders":1},{"quantity":150,"price":96.0,"orders":1}],"sell":[{"quantity":150,"price":101.95,"orders":1},{"quantity":150,"price":102.0,"orders":1},{"quantity":600,"price":105.0,"orders":1},{"quantity":600,"price":113.1,"orders":2},{"quantity":750,"price":114.2,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":101.0,"volume":79200,"average_price":99.84,"oi":51000.0,"net_change":-17.7,"total_buy_quantity":20250.0,"total_sell_quantity":19800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":250.05,"last_trade_time":"1752141585008","oi_day_high":53400.0,"oi_day_low":46650.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":8.65,"high":8.95,"low":6.6,"close":6.8},"depth":{"buy":[{"quantity":2000,"price":6.9,"orders":1},{"quantity":1000,"price":6.85,"orders":1},{"quantity":3000,"price":6.8,"orders":3},{"quantity":2000,"price":6.7,"orders":2},{"quantity":1000,"price":6.65,"orders":1}],"sell":[{"quantity":1000,"price":7.1,"orders":1},{"quantity":1000,"price":7.2,"orders":1},{"quantity":2000,"price":7.25,"orders":2},{"quantity":3000,"price":7.3,"orders":3},{"quantity":5000,"price":7.35,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":6.8,"volume":668000,"average_price":7.33,"oi":1285000.0,"net_change":-2.4,"total_buy_quantity":222000.0,"total_sell_quantity":262000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1752141571644","oi_day_high":1325000.0,"oi_day_low":1219000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":11.3,"high":12.05,"low":9.0,"close":11.0},"depth":{"buy":[{"quantity":1000,"price":10.55,"orders":1},{"quantity":1000,"price":10.4,"orders":1},{"quantity":1000,"price":10.35,"orders":1},{"quantity":2000,"price":10.3,"orders":2},{"quantity":10000,"price":10.25,"orders":1}],"sell":[{"quantity":2000,"price":10.95,"orders":2},{"quantity":1000,"price":11.0,"orders":1},{"quantity":1000,"price":11.4,"orders":1},{"quantity":2000,"price":11.45,"orders":1},{"quantity":11000,"price":11.55,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":11.0,"volume":164000,"average_price":10.43,"oi":384000.0,"net_change":-1.9,"total_buy_quantity":242000.0,"total_sell_quantity":246000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1752141456313","oi_day_high":387000.0,"oi_day_low":366000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":13.4,"high":13.65,"low":12.0,"close":12.55},"depth":{"buy":[{"quantity":6000,"price":12.55,"orders":2},{"quantity":3000,"price":12.45,"orders":1},{"quantity":3000,"price":12.4,"orders":1},{"quantity":3000,"price":12.3,"orders":1},{"quantity":9000,"price":12.25,"orders":3}],"sell":[{"quantity":3000,"price":12.75,"orders":1},{"quantity":3000,"price":12.8,"orders":1},{"quantity":3000,"price":13.1,"orders":1},{"quantity":3000,"price":13.15,"orders":1},{"quantity":6000,"price":13.2,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":12.55,"volume":99000,"average_price":13.15,"oi":630000.0,"net_change":-2.85,"total_buy_quantity":282000.0,"total_sell_quantity":300000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1752141540019","oi_day_high":660000.0,"oi_day_low":630000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":12.2,"high":14.1,"low":10.6,"close":12.8},"depth":{"buy":[{"quantity":1275,"price":12.65,"orders":1},{"quantity":5100,"price":12.6,"orders":4},{"quantity":5100,"price":12.55,"orders":4},{"quantity":3825,"price":12.5,"orders":3},{"quantity":2550,"price":12.45,"orders":2}],"sell":[{"quantity":1275,"price":12.8,"orders":1},{"quantity":3825,"price":12.85,"orders":3},{"quantity":3825,"price":12.9,"orders":3},{"quantity":5100,"price":12.95,"orders":4},{"quantity":11475,"price":13.0,"orders":9}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":12.8,"volume":3986925,"average_price":12.27,"oi":4689450.0,"net_change":-3.2,"total_buy_quantity":474300.0,"total_sell_quantity":302175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1752141586944","oi_day_high":4689450.0,"oi_day_low":4379625.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":45.4,"high":55.45,"low":42.55,"close":50.85},"depth":{"buy":[{"quantity":700,"price":49.2,"orders":1},{"quantity":700,"price":49.15,"orders":1},{"quantity":700,"price":49.1,"orders":1},{"quantity":2800,"price":47.65,"orders":1},{"quantity":7000,"price":46.5,"orders":1}],"sell":[{"quantity":700,"price":51.95,"orders":1},{"quantity":700,"price":52.0,"orders":1},{"quantity":700,"price":52.25,"orders":1},{"quantity":3500,"price":55.25,"orders":1},{"quantity":4900,"price":55.55,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":50.85,"volume":53900,"average_price":49.8,"oi":111300.0,"net_change":16.1,"total_buy_quantity":38500.0,"total_sell_quantity":36400.0,"lower_circuit_limit":6.6,"upper_circuit_limit":62.9,"last_trade_time":"1752141536420","oi_day_high":113400.0,"oi_day_low":100100.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":54.5,"high":54.5,"low":52.95,"close":52.95},"depth":{"buy":[{"quantity":800,"price":51.75,"orders":1},{"quantity":800,"price":51.7,"orders":1},{"quantity":800,"price":51.35,"orders":1},{"quantity":800,"price":51.3,"orders":1},{"quantity":1600,"price":51.05,"orders":2}],"sell":[{"quantity":800,"price":53.3,"orders":1},{"quantity":800,"price":53.35,"orders":1},{"quantity":4000,"price":53.4,"orders":5},{"quantity":800,"price":53.45,"orders":1},{"quantity":800,"price":53.5,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":52.95,"volume":1600,"average_price":53.72,"oi":44800.0,"net_change":0.75,"total_buy_quantity":85600.0,"total_sell_quantity":73600.0,"lower_circuit_limit":20.2,"upper_circuit_limit":84.2,"last_trade_time":"1752140278311","oi_day_high":45600.0,"oi_day_low":44800.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":224.5,"high":224.5,"low":198.25,"close":211.35},"depth":{"buy":[{"quantity":250,"price":171.2,"orders":1},{"quantity":500,"price":171.15,"orders":2},{"quantity":250,"price":171.1,"orders":1},{"quantity":500,"price":171.05,"orders":2},{"quantity":250,"price":171.0,"orders":1}],"sell":[{"quantity":250,"price":180.35,"orders":1},{"quantity":250,"price":180.4,"orders":1},{"quantity":1000,"price":192.6,"orders":1},{"quantity":2500,"price":196.3,"orders":1},{"quantity":1250,"price":206.2,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":211.35,"volume":2500,"average_price":212.02,"oi":37250.0,"net_change":-16.7,"total_buy_quantity":9750.0,"total_sell_quantity":22000.0,"lower_circuit_limit":136.5,"upper_circuit_limit":319.6,"last_trade_time":"1752130141376","oi_day_high":37500.0,"oi_day_low":37000.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":374.4,"high":386.4,"low":309.5,"close":309.5},"depth":{"buy":[{"quantity":100,"price":304.1,"orders":1},{"quantity":100,"price":303.95,"orders":1},{"quantity":100,"price":303.6,"orders":1},{"quantity":400,"price":291.3,"orders":1},{"quantity":400,"price":289.05,"orders":1}],"sell":[{"quantity":100,"price":313.4,"orders":1},{"quantity":100,"price":315.05,"orders":1},{"quantity":100,"price":315.45,"orders":1},{"quantity":100,"price":317.1,"orders":1},{"quantity":300,"price":317.8,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":309.5,"volume":42700,"average_price":368.78,"oi":33900.0,"net_change":-105.5,"total_buy_quantity":11300.0,"total_sell_quantity":13600.0,"lower_circuit_limit":133.6,"upper_circuit_limit":696.4,"last_trade_time":"1752141419147","oi_day_high":38800.0,"oi_day_low":18700.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":3.95,"high":4.2,"low":3.35,"close":3.6},"depth":{"buy":[{"quantity":1800,"price":3.6,"orders":1},{"quantity":3600,"price":3.55,"orders":2},{"quantity":10800,"price":3.5,"orders":4},{"quantity":12600,"price":3.45,"orders":4},{"quantity":1800,"price":3.4,"orders":1}],"sell":[{"quantity":5400,"price":3.7,"orders":3},{"quantity":3600,"price":3.75,"orders":2},{"quantity":5400,"price":3.8,"orders":3},{"quantity":21600,"price":3.85,"orders":5},{"quantity":5400,"price":3.9,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":3.6,"volume":709200,"average_price":3.64,"oi":1782000.0,"net_change":-0.3,"total_buy_quantity":370800.0,"total_sell_quantity":496800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1752141291564","oi_day_high":1922400.0,"oi_day_low":1778400.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":45.05,"high":49.95,"low":30.7,"close":30.8},"depth":{"buy":[{"quantity":250,"price":30.6,"orders":1},{"quantity":250,"price":30.55,"orders":1},{"quantity":250,"price":30.35,"orders":1},{"quantity":250,"price":30.3,"orders":1},{"quantity":500,"price":30.2,"orders":2}],"sell":[{"quantity":250,"price":31.25,"orders":1},{"quantity":250,"price":31.3,"orders":1},{"quantity":250,"price":31.4,"orders":1},{"quantity":250,"price":31.85,"orders":1},{"quantity":250,"price":31.9,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":30.8,"volume":162000,"average_price":39.5,"oi":130500.0,"net_change":-14.2,"total_buy_quantity":28000.0,"total_sell_quantity":47500.0,"lower_circuit_limit":2.3,"upper_circuit_limit":87.7,"last_trade_time":"1752141582595","oi_day_high":130500.0,"oi_day_low":109750.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":27.2,"high":32.45,"low":26.15,"close":30.5},"depth":{"buy":[{"quantity":2450,"price":29.5,"orders":2},{"quantity":1225,"price":29.4,"orders":1},{"quantity":1225,"price":29.2,"orders":1},{"quantity":1225,"price":29.0,"orders":1},{"quantity":1225,"price":28.85,"orders":1}],"sell":[{"quantity":1225,"price":29.85,"orders":1},{"quantity":1225,"price":29.9,"orders":1},{"quantity":1225,"price":30.1,"orders":1},{"quantity":1225,"price":30.9,"orders":1},{"quantity":2450,"price":30.95,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":30.5,"volume":109025,"average_price":29.73,"oi":2179275.0,"net_change":2.25,"total_buy_quantity":149450.0,"total_sell_quantity":145775.0,"lower_circuit_limit":7.25,"upper_circuit_limit":49.25,"last_trade_time":"1752141150392","oi_day_high":2189075.0,"oi_day_low":2179275.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":61.9,"high":64.8,"low":51.2,"close":61.0},"depth":{"buy":[{"quantity":1500,"price":54.65,"orders":1},{"quantity":750,"price":54.6,"orders":2},{"quantity":4125,"price":54.55,"orders":3},{"quantity":375,"price":54.5,"orders":1},{"quantity":750,"price":52.6,"orders":1}],"sell":[{"quantity":750,"price":62.8,"orders":2},{"quantity":375,"price":62.85,"orders":1},{"quantity":3000,"price":65.6,"orders":3},{"quantity":4125,"price":67.75,"orders":2},{"quantity":1875,"price":69.45,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":61.0,"volume":63000,"average_price":58.56,"oi":74625.0,"net_change":2.7,"total_buy_quantity":23250.0,"total_sell_quantity":32625.0,"lower_circuit_limit":9.9,"upper_circuit_limit":106.7,"last_trade_time":"1752141222066","oi_day_high":74625.0,"oi_day_low":66750.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":285.0,"high":285.0,"low":185.05,"close":197.35},"depth":{"buy":[{"quantity":150,"price":197.05,"orders":1},{"quantity":300,"price":197.0,"orders":2},{"quantity":150,"price":196.9,"orders":1},{"quantity":150,"price":196.45,"orders":1},{"quantity":150,"price":196.4,"orders":1}],"sell":[{"quantity":150,"price":199.65,"orders":1},{"quantity":150,"price":199.75,"orders":1},{"quantity":150,"price":199.85,"orders":1},{"quantity":300,"price":199.9,"orders":2},{"quantity":150,"price":200.9,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":197.35,"volume":308250,"average_price":197.07,"oi":246150.0,"net_change":-79.65,"total_buy_quantity":17400.0,"total_sell_quantity":26550.0,"lower_circuit_limit":38.05,"upper_circuit_limit":515.95,"last_trade_time":"1752141595269","oi_day_high":298050.0,"oi_day_low":246150.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":116.5,"high":116.5,"low":60.3,"close":62.45},"depth":{"buy":[{"quantity":175,"price":59.9,"orders":1},{"quantity":350,"price":59.7,"orders":1},{"quantity":350,"price":58.65,"orders":1},{"quantity":175,"price":54.05,"orders":1},{"quantity":700,"price":53.65,"orders":1}],"sell":[{"quantity":350,"price":62.5,"orders":1},{"quantity":350,"price":65.95,"orders":2},{"quantity":175,"price":66.0,"orders":1},{"quantity":350,"price":71.0,"orders":2},{"quantity":175,"price":71.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":62.45,"volume":82250,"average_price":76.82,"oi":20125.0,"net_change":-57.55,"total_buy_quantity":34300.0,"total_sell_quantity":25900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":234.95,"last_trade_time":"1752141590490","oi_day_high":21700.0,"oi_day_low":14350.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":18.1,"high":19.25,"low":14.0,"close":14.65},"depth":{"buy":[{"quantity":2400,"price":14.7,"orders":2},{"quantity":2400,"price":14.65,"orders":2},{"quantity":2400,"price":14.6,"orders":2},{"quantity":1200,"price":14.4,"orders":1},{"quantity":2400,"price":14.35,"orders":2}],"sell":[{"quantity":8400,"price":14.85,"orders":1},{"quantity":2400,"price":14.9,"orders":2},{"quantity":1200,"price":15.2,"orders":1},{"quantity":1200,"price":15.25,"orders":1},{"quantity":3600,"price":15.3,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":14.65,"volume":962400,"average_price":16.61,"oi":696000.0,"net_change":-2.0,"total_buy_quantity":432000.0,"total_sell_quantity":322800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1752141577301","oi_day_high":715200.0,"oi_day_low":580800.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.55,"high":0.6,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":4665000,"price":0.45,"orders":51},{"quantity":13777300,"price":0.4,"orders":45},{"quantity":10231900,"price":0.35,"orders":25},{"quantity":8708000,"price":0.3,"orders":21},{"quantity":4851600,"price":0.25,"orders":15}],"sell":[{"quantity":3732000,"price":0.5,"orders":82},{"quantity":2705700,"price":0.55,"orders":19},{"quantity":1523900,"price":0.6,"orders":14},{"quantity":1368400,"price":0.65,"orders":12},{"quantity":186600,"price":0.7,"orders":6}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.45,"volume":17105000,"average_price":0.51,"oi":5.89034E7,"net_change":-0.1,"total_buy_quantity":5.13461E7,"total_sell_quantity":1.22534E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1752141599012","oi_day_high":5.92455E7,"oi_day_low":5.43628E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":27.35,"high":28.45,"low":19.65,"close":22.1},"depth":{"buy":[{"quantity":350,"price":21.55,"orders":1},{"quantity":700,"price":21.45,"orders":2},{"quantity":3500,"price":21.4,"orders":1},{"quantity":350,"price":21.25,"orders":1},{"quantity":350,"price":21.2,"orders":1}],"sell":[{"quantity":1050,"price":22.15,"orders":3},{"quantity":350,"price":22.4,"orders":1},{"quantity":700,"price":22.5,"orders":2},{"quantity":350,"price":22.55,"orders":1},{"quantity":2800,"price":22.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":22.1,"volume":837200,"average_price":22.32,"oi":921550.0,"net_change":-4.85,"total_buy_quantity":294350.0,"total_sell_quantity":105350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.9,"last_trade_time":"1752141591062","oi_day_high":944650.0,"oi_day_low":900900.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":28.7,"high":33.0,"low":25.8,"close":26.75},"depth":{"buy":[{"quantity":625,"price":27.0,"orders":1},{"quantity":1250,"price":26.35,"orders":2},{"quantity":625,"price":26.3,"orders":1},{"quantity":1250,"price":26.25,"orders":2},{"quantity":3125,"price":26.2,"orders":2}],"sell":[{"quantity":625,"price":27.8,"orders":1},{"quantity":1250,"price":27.85,"orders":2},{"quantity":1250,"price":28.1,"orders":2},{"quantity":625,"price":28.15,"orders":1},{"quantity":3125,"price":28.4,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":26.75,"volume":520625,"average_price":29.84,"oi":524375.0,"net_change":-1.5,"total_buy_quantity":125625.0,"total_sell_quantity":151250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.2,"last_trade_time":"1752141585016","oi_day_high":534375.0,"oi_day_low":508125.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":22.55,"high":23.2,"low":15.0,"close":17.6},"depth":{"buy":[{"quantity":375,"price":17.1,"orders":1},{"quantity":375,"price":17.05,"orders":1},{"quantity":1125,"price":17.0,"orders":2},{"quantity":375,"price":16.85,"orders":1},{"quantity":750,"price":16.25,"orders":2}],"sell":[{"quantity":375,"price":17.55,"orders":1},{"quantity":375,"price":17.6,"orders":1},{"quantity":375,"price":18.55,"orders":1},{"quantity":375,"price":19.15,"orders":1},{"quantity":375,"price":19.85,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":17.6,"volume":376500,"average_price":17.37,"oi":404625.0,"net_change":-6.0,"total_buy_quantity":213750.0,"total_sell_quantity":74625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.15,"last_trade_time":"1752141579926","oi_day_high":430500.0,"oi_day_low":392250.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":1.7,"high":1.7,"low":1.7,"close":1.7},"depth":{"buy":[{"quantity":6350,"price":1.15,"orders":1},{"quantity":6350,"price":1.05,"orders":1},{"quantity":6350,"price":0.9,"orders":1},{"quantity":3175,"price":0.8,"orders":1},{"quantity":6350,"price":0.7,"orders":1}],"sell":[{"quantity":3175,"price":1.65,"orders":1},{"quantity":22225,"price":1.7,"orders":1},{"quantity":3175,"price":2.95,"orders":1},{"quantity":3175,"price":4.8,"orders":1},{"quantity":3175,"price":4.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":1.7,"volume":0,"average_price":0.0,"oi":444500.0,"net_change":0.0,"total_buy_quantity":66675.0,"total_sell_quantity":57150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1752052661000","oi_day_high":479425.0,"oi_day_low":444500.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":21.55,"high":24.6,"low":20.0,"close":24.6},"depth":{"buy":[{"quantity":500,"price":24.65,"orders":1},{"quantity":500,"price":24.6,"orders":1},{"quantity":500,"price":24.5,"orders":1},{"quantity":500,"price":24.0,"orders":1},{"quantity":5500,"price":23.75,"orders":2}],"sell":[{"quantity":500,"price":24.95,"orders":1},{"quantity":1000,"price":25.0,"orders":2},{"quantity":500,"price":25.25,"orders":1},{"quantity":500,"price":25.3,"orders":1},{"quantity":5000,"price":25.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":24.6,"volume":147500,"average_price":21.94,"oi":322000.0,"net_change":1.6,"total_buy_quantity":256500.0,"total_sell_quantity":111000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.7,"last_trade_time":"1752141498382","oi_day_high":345500.0,"oi_day_low":315000.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":19.7,"high":24.3,"low":18.55,"close":22.05},"depth":{"buy":[{"quantity":2000,"price":20.8,"orders":2},{"quantity":1000,"price":20.75,"orders":1},{"quantity":1000,"price":20.25,"orders":1},{"quantity":1000,"price":19.85,"orders":1},{"quantity":4000,"price":19.1,"orders":1}],"sell":[{"quantity":1000,"price":22.6,"orders":1},{"quantity":1000,"price":22.8,"orders":1},{"quantity":2000,"price":22.95,"orders":1},{"quantity":1000,"price":23.35,"orders":1},{"quantity":5000,"price":23.9,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":22.05,"volume":92000,"average_price":20.9,"oi":477000.0,"net_change":-0.4,"total_buy_quantity":114000.0,"total_sell_quantity":113000.0,"lower_circuit_limit":1.75,"upper_circuit_limit":43.15,"last_trade_time":"1752141515122","oi_day_high":494000.0,"oi_day_low":472000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":56.0,"high":58.95,"low":46.5,"close":50.25},"depth":{"buy":[{"quantity":325,"price":45.6,"orders":1},{"quantity":325,"price":45.55,"orders":1},{"quantity":325,"price":45.5,"orders":1},{"quantity":325,"price":45.1,"orders":1},{"quantity":325,"price":45.05,"orders":1}],"sell":[{"quantity":325,"price":53.95,"orders":1},{"quantity":325,"price":54.0,"orders":1},{"quantity":650,"price":54.05,"orders":2},{"quantity":325,"price":54.1,"orders":1},{"quantity":325,"price":54.7,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":50.25,"volume":94900,"average_price":52.33,"oi":107250.0,"net_change":-3.0,"total_buy_quantity":39325.0,"total_sell_quantity":25675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.1,"last_trade_time":"1752141482742","oi_day_high":107250.0,"oi_day_low":97175.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":263.0,"high":273.95,"low":263.0,"close":271.85},"depth":{"buy":[{"quantity":525,"price":274.95,"orders":3},{"quantity":525,"price":274.9,"orders":2},{"quantity":175,"price":273.65,"orders":1},{"quantity":1225,"price":273.6,"orders":1},{"quantity":2625,"price":273.35,"orders":2}],"sell":[{"quantity":175,"price":281.4,"orders":1},{"quantity":175,"price":281.45,"orders":1},{"quantity":175,"price":283.3,"orders":1},{"quantity":175,"price":283.4,"orders":1},{"quantity":175,"price":283.75,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":271.85,"volume":1050,"average_price":267.77,"oi":187075.0,"net_change":11.6,"total_buy_quantity":20475.0,"total_sell_quantity":16100.0,"lower_circuit_limit":133.0,"upper_circuit_limit":387.5,"last_trade_time":"1752138046598","oi_day_high":187075.0,"oi_day_low":186900.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":146.4,"high":164.4,"low":120.25,"close":125.5},"depth":{"buy":[{"quantity":150,"price":126.0,"orders":1},{"quantity":150,"price":122.15,"orders":1},{"quantity":300,"price":122.1,"orders":2},{"quantity":300,"price":122.05,"orders":2},{"quantity":150,"price":122.0,"orders":1}],"sell":[{"quantity":150,"price":127.8,"orders":1},{"quantity":150,"price":127.85,"orders":1},{"quantity":300,"price":128.1,"orders":1},{"quantity":150,"price":128.9,"orders":1},{"quantity":150,"price":128.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":125.5,"volume":274350,"average_price":145.05,"oi":170850.0,"net_change":-10.05,"total_buy_quantity":27150.0,"total_sell_quantity":43650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":296.45,"last_trade_time":"1752141551104","oi_day_high":176850.0,"oi_day_low":157950.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":124.0,"high":124.0,"low":124.0,"close":124.0},"depth":{"buy":[{"quantity":300,"price":129.6,"orders":1},{"quantity":300,"price":129.55,"orders":1},{"quantity":1500,"price":126.85,"orders":1},{"quantity":3000,"price":126.75,"orders":1},{"quantity":1200,"price":126.2,"orders":1}],"sell":[{"quantity":300,"price":141.45,"orders":1},{"quantity":300,"price":141.5,"orders":1},{"quantity":1200,"price":147.9,"orders":1},{"quantity":3000,"price":154.35,"orders":1},{"quantity":2100,"price":155.2,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":124.0,"volume":0,"average_price":0.0,"oi":59100.0,"net_change":0.0,"total_buy_quantity":21900.0,"total_sell_quantity":25200.0,"lower_circuit_limit":43.95,"upper_circuit_limit":204.05,"last_trade_time":"1752051078000","oi_day_high":59400.0,"oi_day_low":59100.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":9.5,"high":16.2,"low":9.5,"close":15.2},"depth":{"buy":[{"quantity":1400,"price":15.2,"orders":1},{"quantity":1400,"price":15.15,"orders":1},{"quantity":1400,"price":15.1,"orders":1},{"quantity":2800,"price":15.05,"orders":2},{"quantity":1400,"price":15.0,"orders":1}],"sell":[{"quantity":1400,"price":15.6,"orders":1},{"quantity":1400,"price":15.65,"orders":1},{"quantity":1400,"price":15.9,"orders":1},{"quantity":2800,"price":15.95,"orders":2},{"quantity":8400,"price":16.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":15.2,"volume":365400,"average_price":13.57,"oi":513800.0,"net_change":4.15,"total_buy_quantity":299600.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1752141546993","oi_day_high":561400.0,"oi_day_low":513800.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":4.2,"high":4.5,"low":3.25,"close":3.35},"depth":{"buy":[{"quantity":3225,"price":3.35,"orders":1},{"quantity":22575,"price":3.3,"orders":6},{"quantity":12900,"price":3.25,"orders":4},{"quantity":16125,"price":3.2,"orders":4},{"quantity":6450,"price":3.15,"orders":2}],"sell":[{"quantity":9675,"price":3.45,"orders":3},{"quantity":16125,"price":3.5,"orders":4},{"quantity":16125,"price":3.55,"orders":4},{"quantity":9675,"price":3.6,"orders":3},{"quantity":12900,"price":3.65,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":3.35,"volume":1041675,"average_price":3.66,"oi":1822125.0,"net_change":-1.25,"total_buy_quantity":719175.0,"total_sell_quantity":674025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1752141457061","oi_day_high":1873725.0,"oi_day_low":1799550.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":8.55,"high":10.35,"low":6.8,"close":7.9},"depth":{"buy":[{"quantity":1050,"price":7.65,"orders":1},{"quantity":1050,"price":7.6,"orders":1},{"quantity":1050,"price":7.55,"orders":1},{"quantity":2100,"price":7.5,"orders":2},{"quantity":2100,"price":7.45,"orders":2}],"sell":[{"quantity":5250,"price":7.9,"orders":2},{"quantity":3150,"price":7.95,"orders":1},{"quantity":8400,"price":8.0,"orders":2},{"quantity":1050,"price":8.15,"orders":1},{"quantity":1050,"price":8.2,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":7.9,"volume":688800,"average_price":8.52,"oi":732900.0,"net_change":-0.75,"total_buy_quantity":249900.0,"total_sell_quantity":277200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1752141594424","oi_day_high":921900.0,"oi_day_low":720300.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":24.1,"high":29.7,"low":24.1,"close":26.8},"depth":{"buy":[{"quantity":800,"price":26.8,"orders":1},{"quantity":800,"price":26.4,"orders":1},{"quantity":800,"price":26.05,"orders":1},{"quantity":800,"price":25.85,"orders":1},{"quantity":4800,"price":25.8,"orders":2}],"sell":[{"quantity":800,"price":27.25,"orders":1},{"quantity":800,"price":27.3,"orders":1},{"quantity":800,"price":27.45,"orders":1},{"quantity":2400,"price":27.5,"orders":3},{"quantity":800,"price":27.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":26.8,"volume":402400,"average_price":27.36,"oi":564000.0,"net_change":3.3,"total_buy_quantity":71200.0,"total_sell_quantity":131200.0,"lower_circuit_limit":3.35,"upper_circuit_limit":43.65,"last_trade_time":"1752141585010","oi_day_high":580800.0,"oi_day_low":564000.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":1857.95,"high":1857.95,"low":1857.95,"close":1857.95},"depth":{"buy":[{"quantity":125,"price":3497.15,"orders":2},{"quantity":25,"price":3497.1,"orders":1},{"quantity":100,"price":3493.0,"orders":1},{"quantity":125,"price":3473.55,"orders":1},{"quantity":250,"price":3422.55,"orders":1}],"sell":[{"quantity":25,"price":3859.6,"orders":1},{"quantity":100,"price":3873.1,"orders":1},{"quantity":250,"price":3951.65,"orders":1},{"quantity":250,"price":3992.45,"orders":1},{"quantity":75,"price":3997.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":1857.95,"volume":0,"average_price":0.0,"oi":225.0,"net_change":0.0,"total_buy_quantity":1625.0,"total_sell_quantity":875.0,"lower_circuit_limit":2191.4,"upper_circuit_limit":5283.9,"last_trade_time":"1751524324000","oi_day_high":350.0,"oi_day_low":225.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":14.2,"high":15.2,"low":8.1,"close":8.7},"depth":{"buy":[{"quantity":1100,"price":8.65,"orders":1},{"quantity":2200,"price":8.5,"orders":2},{"quantity":1100,"price":8.45,"orders":1},{"quantity":12100,"price":8.4,"orders":2},{"quantity":1100,"price":8.35,"orders":1}],"sell":[{"quantity":2200,"price":8.75,"orders":2},{"quantity":1100,"price":8.8,"orders":1},{"quantity":2200,"price":8.85,"orders":2},{"quantity":3300,"price":8.9,"orders":3},{"quantity":2200,"price":8.95,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":8.7,"volume":2508000,"average_price":10.64,"oi":1646700.0,"net_change":-6.05,"total_buy_quantity":330000.0,"total_sell_quantity":339900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1752141599583","oi_day_high":1688500.0,"oi_day_low":1556500.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":35.75,"high":74.35,"low":35.4,"close":73.3},"depth":{"buy":[{"quantity":475,"price":73.2,"orders":1},{"quantity":475,"price":73.15,"orders":1},{"quantity":475,"price":73.1,"orders":1},{"quantity":950,"price":73.05,"orders":2},{"quantity":950,"price":73.0,"orders":2}],"sell":[{"quantity":950,"price":73.9,"orders":2},{"quantity":475,"price":74.15,"orders":1},{"quantity":475,"price":74.2,"orders":1},{"quantity":475,"price":74.25,"orders":1},{"quantity":475,"price":74.3,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":73.3,"volume":757625,"average_price":52.66,"oi":577125.0,"net_change":37.05,"total_buy_quantity":154850.0,"total_sell_quantity":46550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.7,"last_trade_time":"1752141599771","oi_day_high":606575.0,"oi_day_low":577125.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":5.55,"high":6.95,"low":4.8,"close":6.65},"depth":{"buy":[{"quantity":9600,"price":6.55,"orders":6},{"quantity":16000,"price":6.5,"orders":5},{"quantity":9600,"price":6.45,"orders":5},{"quantity":6400,"price":6.4,"orders":4},{"quantity":11200,"price":6.35,"orders":4}],"sell":[{"quantity":16000,"price":6.7,"orders":8},{"quantity":11200,"price":6.75,"orders":6},{"quantity":9600,"price":6.8,"orders":5},{"quantity":4800,"price":6.85,"orders":2},{"quantity":3200,"price":6.9,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":6.65,"volume":3739200,"average_price":6.03,"oi":5688000.0,"net_change":1.4,"total_buy_quantity":603200.0,"total_sell_quantity":364800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1752141570381","oi_day_high":5865600.0,"oi_day_low":5577600.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":7.25,"high":9.9,"low":6.3,"close":9.15},"depth":{"buy":[{"quantity":12750,"price":9.1,"orders":8},{"quantity":6000,"price":9.05,"orders":7},{"quantity":8250,"price":9.0,"orders":7},{"quantity":5250,"price":8.95,"orders":5},{"quantity":750,"price":8.9,"orders":1}],"sell":[{"quantity":4500,"price":9.3,"orders":2},{"quantity":3750,"price":9.35,"orders":4},{"quantity":11250,"price":9.4,"orders":6},{"quantity":5250,"price":9.45,"orders":7},{"quantity":21000,"price":9.5,"orders":9}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":9.15,"volume":9209250,"average_price":8.27,"oi":4793250.0,"net_change":1.8,"total_buy_quantity":539250.0,"total_sell_quantity":311250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1752141598646","oi_day_high":5658000.0,"oi_day_low":4772250.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":200.0,"high":209.3,"low":113.3,"close":116.5},"depth":{"buy":[{"quantity":75,"price":115.9,"orders":1},{"quantity":75,"price":115.65,"orders":1},{"quantity":75,"price":115.6,"orders":1},{"quantity":150,"price":110.15,"orders":2},{"quantity":75,"price":110.1,"orders":1}],"sell":[{"quantity":75,"price":125.55,"orders":1},{"quantity":75,"price":133.95,"orders":1},{"quantity":75,"price":134.0,"orders":1},{"quantity":75,"price":134.95,"orders":1},{"quantity":150,"price":152.0,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":116.5,"volume":12300,"average_price":152.3,"oi":18600.0,"net_change":-124.0,"total_buy_quantity":12075.0,"total_sell_quantity":5400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":663.2,"last_trade_time":"1752141567902","oi_day_high":18675.0,"oi_day_low":15525.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":14.5,"high":15.2,"low":12.8,"close":12.8},"depth":{"buy":[{"quantity":950,"price":12.7,"orders":1},{"quantity":950,"price":12.65,"orders":1},{"quantity":950,"price":12.6,"orders":1},{"quantity":950,"price":12.5,"orders":1},{"quantity":950,"price":12.35,"orders":1}],"sell":[{"quantity":1900,"price":13.25,"orders":2},{"quantity":950,"price":13.3,"orders":1},{"quantity":1900,"price":13.35,"orders":1},{"quantity":1900,"price":13.75,"orders":1},{"quantity":1900,"price":13.95,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":12.8,"volume":481650,"average_price":13.74,"oi":924350.0,"net_change":-2.3,"total_buy_quantity":185250.0,"total_sell_quantity":285950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1752141582090","oi_day_high":925300.0,"oi_day_low":817000.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":4.3,"high":4.5,"low":2.65,"close":2.9},"depth":{"buy":[{"quantity":15625,"price":2.85,"orders":5},{"quantity":12500,"price":2.8,"orders":4},{"quantity":12500,"price":2.75,"orders":4},{"quantity":3125,"price":2.7,"orders":1},{"quantity":3125,"price":2.65,"orders":1}],"sell":[{"quantity":9375,"price":3.0,"orders":3},{"quantity":9375,"price":3.05,"orders":3},{"quantity":9375,"price":3.1,"orders":3},{"quantity":9375,"price":3.15,"orders":3},{"quantity":9375,"price":3.2,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":2.9,"volume":428125,"average_price":3.18,"oi":368750.0,"net_change":-1.15,"total_buy_quantity":656250.0,"total_sell_quantity":487500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1752141478842","oi_day_high":378125.0,"oi_day_low":262500.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":11.0,"high":11.7,"low":8.8,"close":9.1},"depth":{"buy":[{"quantity":450,"price":8.6,"orders":2},{"quantity":225,"price":8.5,"orders":1},{"quantity":225,"price":8.45,"orders":1},{"quantity":225,"price":8.4,"orders":1},{"quantity":2250,"price":8.25,"orders":1}],"sell":[{"quantity":450,"price":9.05,"orders":2},{"quantity":225,"price":9.25,"orders":1},{"quantity":225,"price":9.5,"orders":1},{"quantity":225,"price":9.65,"orders":1},{"quantity":2025,"price":9.7,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":9.1,"volume":66825,"average_price":10.05,"oi":83250.0,"net_change":-1.6,"total_buy_quantity":50175.0,"total_sell_quantity":51525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1752141564988","oi_day_high":92025.0,"oi_day_low":78525.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":16.0,"high":17.85,"low":13.35,"close":13.45},"depth":{"buy":[{"quantity":775,"price":12.45,"orders":1},{"quantity":1550,"price":12.4,"orders":2},{"quantity":775,"price":12.35,"orders":1},{"quantity":775,"price":12.05,"orders":1},{"quantity":27900,"price":10.55,"orders":3}],"sell":[{"quantity":775,"price":13.7,"orders":1},{"quantity":2325,"price":15.55,"orders":2},{"quantity":775,"price":15.95,"orders":1},{"quantity":775,"price":16.8,"orders":1},{"quantity":31000,"price":16.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":13.45,"volume":105400,"average_price":15.55,"oi":60450.0,"net_change":-5.2,"total_buy_quantity":172825.0,"total_sell_quantity":127100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.65,"last_trade_time":"1752141577123","oi_day_high":67425.0,"oi_day_low":56575.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":151.65,"high":158.9,"low":133.0,"close":154.0},"depth":{"buy":[{"quantity":200,"price":148.15,"orders":1},{"quantity":200,"price":148.1,"orders":1},{"quantity":1600,"price":139.5,"orders":3},{"quantity":1200,"price":139.35,"orders":2},{"quantity":2000,"price":136.1,"orders":1}],"sell":[{"quantity":200,"price":170.55,"orders":1},{"quantity":200,"price":170.6,"orders":1},{"quantity":200,"price":170.65,"orders":1},{"quantity":1600,"price":170.7,"orders":2},{"quantity":800,"price":171.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":154.0,"volume":8000,"average_price":144.66,"oi":33800.0,"net_change":-20.25,"total_buy_quantity":11000.0,"total_sell_quantity":20200.0,"lower_circuit_limit":48.05,"upper_circuit_limit":300.45,"last_trade_time":"1752141540003","oi_day_high":35400.0,"oi_day_low":33600.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":178.05,"high":180.15,"low":166.55,"close":174.15},"depth":{"buy":[{"quantity":200,"price":165.25,"orders":1},{"quantity":200,"price":165.2,"orders":1},{"quantity":200,"price":165.15,"orders":1},{"quantity":200,"price":164.95,"orders":1},{"quantity":200,"price":164.7,"orders":1}],"sell":[{"quantity":200,"price":185.3,"orders":1},{"quantity":400,"price":186.0,"orders":1},{"quantity":800,"price":196.2,"orders":1},{"quantity":1000,"price":199.25,"orders":2},{"quantity":1000,"price":204.45,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":174.15,"volume":1000,"average_price":174.18,"oi":26600.0,"net_change":-8.3,"total_buy_quantity":9600.0,"total_sell_quantity":27200.0,"lower_circuit_limit":23.4,"upper_circuit_limit":341.5,"last_trade_time":"1752134477977","oi_day_high":26800.0,"oi_day_low":26600.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":40.9,"high":40.9,"low":29.8,"close":35.8},"depth":{"buy":[{"quantity":925,"price":35.9,"orders":1},{"quantity":925,"price":35.85,"orders":1},{"quantity":925,"price":35.6,"orders":1},{"quantity":4625,"price":34.75,"orders":2},{"quantity":3700,"price":34.55,"orders":1}],"sell":[{"quantity":925,"price":36.65,"orders":1},{"quantity":925,"price":37.05,"orders":1},{"quantity":925,"price":37.1,"orders":1},{"quantity":925,"price":37.55,"orders":1},{"quantity":3700,"price":37.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":35.8,"volume":54575,"average_price":34.65,"oi":190550.0,"net_change":-4.25,"total_buy_quantity":95275.0,"total_sell_quantity":61975.0,"lower_circuit_limit":15.2,"upper_circuit_limit":64.9,"last_trade_time":"1752141477768","oi_day_high":200725.0,"oi_day_low":190550.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":7.65,"high":7.65,"low":6.05,"close":6.7},"depth":{"buy":[{"quantity":5250,"price":6.65,"orders":2},{"quantity":10500,"price":6.6,"orders":4},{"quantity":15750,"price":6.55,"orders":4},{"quantity":5250,"price":6.5,"orders":2},{"quantity":7875,"price":6.45,"orders":3}],"sell":[{"quantity":18375,"price":6.8,"orders":5},{"quantity":7875,"price":6.85,"orders":3},{"quantity":7875,"price":6.9,"orders":3},{"quantity":5250,"price":6.95,"orders":2},{"quantity":26250,"price":7.0,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":6.7,"volume":2170875,"average_price":6.78,"oi":3131625.0,"net_change":-0.95,"total_buy_quantity":556500.0,"total_sell_quantity":829500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1752141579186","oi_day_high":3189375.0,"oi_day_low":3013500.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":6.4,"high":7.15,"low":5.6,"close":5.9},"depth":{"buy":[{"quantity":3000,"price":5.9,"orders":1},{"quantity":3000,"price":5.85,"orders":1},{"quantity":9000,"price":5.8,"orders":3},{"quantity":12000,"price":5.75,"orders":4},{"quantity":9000,"price":5.7,"orders":3}],"sell":[{"quantity":6000,"price":6.0,"orders":2},{"quantity":9000,"price":6.05,"orders":3},{"quantity":6000,"price":6.1,"orders":2},{"quantity":27000,"price":6.15,"orders":3},{"quantity":18000,"price":6.2,"orders":5}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":5.9,"volume":2187000,"average_price":6.19,"oi":1422000.0,"net_change":-1.35,"total_buy_quantity":558000.0,"total_sell_quantity":456000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1752141571654","oi_day_high":1485000.0,"oi_day_low":1167000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":5.75,"high":7.5,"low":5.75,"close":5.75},"depth":{"buy":[{"quantity":2500,"price":5.8,"orders":1},{"quantity":2500,"price":5.75,"orders":1},{"quantity":2500,"price":5.7,"orders":1},{"quantity":2500,"price":5.6,"orders":1},{"quantity":5000,"price":5.55,"orders":2}],"sell":[{"quantity":2500,"price":6.05,"orders":1},{"quantity":2500,"price":6.1,"orders":1},{"quantity":2500,"price":6.15,"orders":1},{"quantity":2500,"price":6.25,"orders":1},{"quantity":5000,"price":6.3,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":5.75,"volume":280000,"average_price":6.55,"oi":447500.0,"net_change":-0.05,"total_buy_quantity":457500.0,"total_sell_quantity":320000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1752141321090","oi_day_high":472500.0,"oi_day_low":445000.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":10.0,"high":13.15,"low":8.15,"close":8.8},"depth":{"buy":[{"quantity":2400,"price":8.75,"orders":1},{"quantity":8000,"price":8.65,"orders":7},{"quantity":8800,"price":8.6,"orders":8},{"quantity":3200,"price":8.55,"orders":3},{"quantity":12800,"price":8.5,"orders":8}],"sell":[{"quantity":5600,"price":8.8,"orders":7},{"quantity":7200,"price":8.85,"orders":7},{"quantity":4800,"price":8.9,"orders":6},{"quantity":15200,"price":8.95,"orders":9},{"quantity":8000,"price":9.0,"orders":5}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":8.8,"volume":4502400,"average_price":10.45,"oi":3580800.0,"net_change":-0.85,"total_buy_quantity":666400.0,"total_sell_quantity":276000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1752141596321","oi_day_high":3759200.0,"oi_day_low":3580800.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":53.8,"high":53.8,"low":45.8,"close":50.0},"depth":{"buy":[{"quantity":750,"price":47.15,"orders":1},{"quantity":750,"price":47.1,"orders":1},{"quantity":750,"price":46.1,"orders":1},{"quantity":750,"price":45.1,"orders":1},{"quantity":5250,"price":44.4,"orders":2}],"sell":[{"quantity":750,"price":51.7,"orders":1},{"quantity":750,"price":51.85,"orders":1},{"quantity":750,"price":51.95,"orders":1},{"quantity":750,"price":52.1,"orders":1},{"quantity":750,"price":52.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":50.0,"volume":59250,"average_price":48.13,"oi":108750.0,"net_change":-0.5,"total_buy_quantity":44250.0,"total_sell_quantity":69750.0,"lower_circuit_limit":1.2,"upper_circuit_limit":99.8,"last_trade_time":"1752140753288","oi_day_high":110250.0,"oi_day_low":89250.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":182.8,"high":192.5,"low":120.0,"close":128.45},"depth":{"buy":[{"quantity":125,"price":128.05,"orders":1},{"quantity":125,"price":128.0,"orders":1},{"quantity":125,"price":127.65,"orders":1},{"quantity":250,"price":127.6,"orders":2},{"quantity":250,"price":127.5,"orders":2}],"sell":[{"quantity":125,"price":130.95,"orders":1},{"quantity":125,"price":131.0,"orders":1},{"quantity":125,"price":131.8,"orders":1},{"quantity":125,"price":131.85,"orders":1},{"quantity":125,"price":132.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":128.45,"volume":211375,"average_price":144.24,"oi":153000.0,"net_change":-47.05,"total_buy_quantity":123750.0,"total_sell_quantity":20750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":439.35,"last_trade_time":"1752141562495","oi_day_high":155500.0,"oi_day_low":141125.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":17.15,"high":17.5,"low":12.35,"close":13.9},"depth":{"buy":[{"quantity":8550,"price":13.75,"orders":3},{"quantity":14250,"price":13.7,"orders":5},{"quantity":11400,"price":13.65,"orders":4},{"quantity":8550,"price":13.6,"orders":3},{"quantity":2850,"price":13.55,"orders":1}],"sell":[{"quantity":2850,"price":13.9,"orders":1},{"quantity":11400,"price":13.95,"orders":4},{"quantity":8550,"price":14.0,"orders":3},{"quantity":8550,"price":14.05,"orders":3},{"quantity":5700,"price":14.1,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":13.9,"volume":4135350,"average_price":14.18,"oi":3351600.0,"net_change":-3.25,"total_buy_quantity":436050.0,"total_sell_quantity":532950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1752141578127","oi_day_high":3391500.0,"oi_day_low":2599200.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":2.1,"high":2.45,"low":2.05,"close":2.35},"depth":{"buy":[{"quantity":11675,"price":2.3,"orders":1},{"quantity":35025,"price":2.25,"orders":3},{"quantity":58375,"price":2.2,"orders":5},{"quantity":93400,"price":2.15,"orders":4},{"quantity":23350,"price":2.1,"orders":2}],"sell":[{"quantity":11675,"price":2.35,"orders":1},{"quantity":35025,"price":2.4,"orders":3},{"quantity":93400,"price":2.45,"orders":3},{"quantity":81725,"price":2.5,"orders":2},{"quantity":186800,"price":2.6,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":2.35,"volume":782225,"average_price":2.23,"oi":3233975.0,"net_change":0.1,"total_buy_quantity":828925.0,"total_sell_quantity":1085775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1752141034224","oi_day_high":3560875.0,"oi_day_low":3233975.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":2.35,"high":2.8,"low":2.0,"close":2.4},"depth":{"buy":[{"quantity":7500,"price":2.25,"orders":3},{"quantity":7500,"price":2.2,"orders":3},{"quantity":5000,"price":2.15,"orders":2},{"quantity":2500,"price":2.1,"orders":1},{"quantity":2500,"price":2.05,"orders":1}],"sell":[{"quantity":5000,"price":2.4,"orders":2},{"quantity":5000,"price":2.45,"orders":2},{"quantity":7500,"price":2.5,"orders":3},{"quantity":5000,"price":2.55,"orders":2},{"quantity":5000,"price":2.6,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":2.4,"volume":295000,"average_price":2.36,"oi":1250000.0,"net_change":0.1,"total_buy_quantity":437500.0,"total_sell_quantity":342500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1752141347001","oi_day_high":1285000.0,"oi_day_low":1247500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":49.0,"high":70.15,"low":43.9,"close":62.25},"depth":{"buy":[{"quantity":375,"price":62.2,"orders":1},{"quantity":375,"price":62.15,"orders":1},{"quantity":375,"price":61.85,"orders":1},{"quantity":375,"price":61.8,"orders":1},{"quantity":375,"price":60.4,"orders":1}],"sell":[{"quantity":375,"price":62.95,"orders":1},{"quantity":750,"price":63.0,"orders":2},{"quantity":375,"price":63.1,"orders":1},{"quantity":750,"price":63.3,"orders":1},{"quantity":750,"price":63.35,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":62.25,"volume":391875,"average_price":60.8,"oi":173625.0,"net_change":16.8,"total_buy_quantity":160125.0,"total_sell_quantity":66750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.3,"last_trade_time":"1752141585860","oi_day_high":177750.0,"oi_day_low":147750.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":29.0,"high":32.45,"low":21.4,"close":26.65},"depth":{"buy":[{"quantity":275,"price":26.0,"orders":1},{"quantity":275,"price":25.45,"orders":1},{"quantity":275,"price":25.4,"orders":1},{"quantity":275,"price":25.25,"orders":1},{"quantity":825,"price":25.2,"orders":2}],"sell":[{"quantity":275,"price":26.45,"orders":1},{"quantity":550,"price":26.5,"orders":2},{"quantity":275,"price":26.55,"orders":1},{"quantity":550,"price":26.6,"orders":2},{"quantity":550,"price":26.65,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":26.65,"volume":381150,"average_price":27.32,"oi":529375.0,"net_change":-1.85,"total_buy_quantity":165000.0,"total_sell_quantity":83875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.6,"last_trade_time":"1752141538508","oi_day_high":564575.0,"oi_day_low":527175.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":1.25,"high":1.35,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":97500,"price":0.95,"orders":6},{"quantity":260000,"price":0.9,"orders":9},{"quantity":110500,"price":0.85,"orders":7},{"quantity":117000,"price":0.8,"orders":7},{"quantity":104000,"price":0.75,"orders":5}],"sell":[{"quantity":39000,"price":1.0,"orders":5},{"quantity":65000,"price":1.05,"orders":8},{"quantity":71500,"price":1.1,"orders":7},{"quantity":32500,"price":1.15,"orders":5},{"quantity":26000,"price":1.2,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":1.0,"volume":1443000,"average_price":1.06,"oi":4465500.0,"net_change":-0.1,"total_buy_quantity":2028000.0,"total_sell_quantity":1430000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1752141585465","oi_day_high":4621500.0,"oi_day_low":4426500.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":73.65,"high":103.45,"low":72.0,"close":89.0},"depth":{"buy":[{"quantity":200,"price":88.55,"orders":1},{"quantity":200,"price":88.5,"orders":1},{"quantity":200,"price":88.15,"orders":1},{"quantity":400,"price":87.95,"orders":2},{"quantity":200,"price":87.9,"orders":1}],"sell":[{"quantity":200,"price":89.85,"orders":1},{"quantity":200,"price":90.0,"orders":1},{"quantity":200,"price":90.4,"orders":1},{"quantity":400,"price":90.45,"orders":2},{"quantity":800,"price":90.5,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":89.0,"volume":318400,"average_price":89.23,"oi":423600.0,"net_change":11.35,"total_buy_quantity":44200.0,"total_sell_quantity":28400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.75,"last_trade_time":"1752141582234","oi_day_high":427200.0,"oi_day_low":396800.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":36.85,"high":38.8,"low":31.0,"close":34.0},"depth":{"buy":[{"quantity":600,"price":33.3,"orders":1},{"quantity":600,"price":33.15,"orders":1},{"quantity":600,"price":33.1,"orders":1},{"quantity":600,"price":33.0,"orders":1},{"quantity":3600,"price":32.4,"orders":2}],"sell":[{"quantity":600,"price":34.8,"orders":1},{"quantity":600,"price":34.85,"orders":1},{"quantity":1200,"price":35.95,"orders":2},{"quantity":3600,"price":36.0,"orders":2},{"quantity":3600,"price":36.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":34.0,"volume":218400,"average_price":34.35,"oi":853200.0,"net_change":-3.75,"total_buy_quantity":196200.0,"total_sell_quantity":93600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.25,"last_trade_time":"1752141585697","oi_day_high":855600.0,"oi_day_low":825600.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":136.95,"high":142.15,"low":89.85,"close":96.8},"depth":{"buy":[{"quantity":325,"price":96.0,"orders":1},{"quantity":325,"price":95.05,"orders":1},{"quantity":325,"price":95.0,"orders":1},{"quantity":325,"price":94.15,"orders":1},{"quantity":2600,"price":94.1,"orders":2}],"sell":[{"quantity":325,"price":98.65,"orders":1},{"quantity":650,"price":98.9,"orders":2},{"quantity":325,"price":99.05,"orders":1},{"quantity":325,"price":99.9,"orders":1},{"quantity":650,"price":100.0,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":96.8,"volume":91325,"average_price":103.87,"oi":128050.0,"net_change":-70.25,"total_buy_quantity":15925.0,"total_sell_quantity":41275.0,"lower_circuit_limit":38.75,"upper_circuit_limit":295.35,"last_trade_time":"1752141574029","oi_day_high":128050.0,"oi_day_low":105300.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":6.8,"high":7.0,"low":3.9,"close":4.25},"depth":{"buy":[{"quantity":1325,"price":4.25,"orders":1},{"quantity":2650,"price":4.2,"orders":2},{"quantity":2650,"price":4.15,"orders":2},{"quantity":3975,"price":4.1,"orders":3},{"quantity":5300,"price":4.05,"orders":3}],"sell":[{"quantity":11925,"price":4.5,"orders":3},{"quantity":2650,"price":4.55,"orders":2},{"quantity":2650,"price":4.6,"orders":2},{"quantity":2650,"price":4.65,"orders":2},{"quantity":2650,"price":4.7,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":4.25,"volume":459775,"average_price":4.73,"oi":963275.0,"net_change":-2.25,"total_buy_quantity":314025.0,"total_sell_quantity":333900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1752141537319","oi_day_high":963275.0,"oi_day_low":818850.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":5.4,"high":5.5,"low":5.05,"close":5.3},"depth":{"buy":[{"quantity":8000,"price":5.2,"orders":1},{"quantity":8000,"price":5.15,"orders":1},{"quantity":8000,"price":5.1,"orders":1},{"quantity":8000,"price":5.0,"orders":1},{"quantity":8000,"price":4.9,"orders":1}],"sell":[{"quantity":8000,"price":5.3,"orders":1},{"quantity":16000,"price":5.35,"orders":2},{"quantity":8000,"price":5.4,"orders":1},{"quantity":24000,"price":5.5,"orders":3},{"quantity":32000,"price":5.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":5.3,"volume":56000,"average_price":5.22,"oi":1464000.0,"net_change":-1.35,"total_buy_quantity":608000.0,"total_sell_quantity":640000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1752136860424","oi_day_high":1472000.0,"oi_day_low":1456000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":10.1,"high":10.85,"low":8.35,"close":9.55},"depth":{"buy":[{"quantity":800,"price":9.35,"orders":1},{"quantity":8000,"price":9.3,"orders":1},{"quantity":800,"price":9.1,"orders":1},{"quantity":3200,"price":9.05,"orders":2},{"quantity":800,"price":9.0,"orders":1}],"sell":[{"quantity":1600,"price":9.7,"orders":2},{"quantity":800,"price":9.75,"orders":1},{"quantity":800,"price":9.8,"orders":1},{"quantity":1600,"price":9.95,"orders":2},{"quantity":4000,"price":10.0,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":9.55,"volume":297600,"average_price":9.39,"oi":835200.0,"net_change":-0.7,"total_buy_quantity":205600.0,"total_sell_quantity":171200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1752141522516","oi_day_high":845600.0,"oi_day_low":814400.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":101.55,"high":101.55,"low":101.55,"close":101.55},"depth":{"buy":[{"quantity":350,"price":89.35,"orders":1},{"quantity":2450,"price":88.35,"orders":2},{"quantity":1750,"price":87.1,"orders":1},{"quantity":3500,"price":86.5,"orders":1},{"quantity":3500,"price":84.75,"orders":1}],"sell":[{"quantity":350,"price":105.75,"orders":1},{"quantity":1400,"price":107.4,"orders":1},{"quantity":1050,"price":108.0,"orders":1},{"quantity":3500,"price":112.65,"orders":1},{"quantity":4200,"price":114.65,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":101.55,"volume":0,"average_price":0.0,"oi":19250.0,"net_change":0.0,"total_buy_quantity":11550.0,"total_sell_quantity":27650.0,"lower_circuit_limit":41.35,"upper_circuit_limit":179.95,"last_trade_time":"1751959119000","oi_day_high":19250.0,"oi_day_low":19250.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":120.0,"high":120.75,"low":108.0,"close":108.0},"depth":{"buy":[{"quantity":25,"price":86.05,"orders":1},{"quantity":25,"price":86.0,"orders":1},{"quantity":25,"price":85.9,"orders":1},{"quantity":75,"price":83.6,"orders":1},{"quantity":25,"price":81.6,"orders":1}],"sell":[{"quantity":25,"price":107.0,"orders":1},{"quantity":25,"price":107.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":108.0,"volume":375,"average_price":112.62,"oi":650.0,"net_change":-3.3,"total_buy_quantity":1400.0,"total_sell_quantity":50.0,"lower_circuit_limit":8.75,"upper_circuit_limit":213.85,"last_trade_time":"1752141372443","oi_day_high":650.0,"oi_day_low":600.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":82.9,"high":89.45,"low":68.0,"close":89.05},"depth":{"buy":[{"quantity":50,"price":88.0,"orders":1},{"quantity":50,"price":87.85,"orders":1},{"quantity":50,"price":87.8,"orders":1},{"quantity":50,"price":87.75,"orders":1},{"quantity":50,"price":87.5,"orders":1}],"sell":[{"quantity":50,"price":89.0,"orders":1},{"quantity":4700,"price":89.05,"orders":3},{"quantity":50,"price":89.95,"orders":1},{"quantity":200,"price":90.0,"orders":3},{"quantity":150,"price":91.65,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":89.05,"volume":62350,"average_price":78.24,"oi":58900.0,"net_change":8.5,"total_buy_quantity":13750.0,"total_sell_quantity":14250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":202.0,"last_trade_time":"1752141594652","oi_day_high":64300.0,"oi_day_low":55900.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":0.4,"high":0.5,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":139125,"price":0.45,"orders":9},{"quantity":306075,"price":0.4,"orders":12},{"quantity":547225,"price":0.35,"orders":11},{"quantity":871850,"price":0.3,"orders":10},{"quantity":1576750,"price":0.25,"orders":11}],"sell":[{"quantity":435925,"price":0.5,"orders":6},{"quantity":593600,"price":0.55,"orders":11},{"quantity":519400,"price":0.6,"orders":8},{"quantity":547225,"price":0.65,"orders":5},{"quantity":537950,"price":0.7,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":0.5,"volume":1289225,"average_price":0.43,"oi":6659450.0,"net_change":0.05,"total_buy_quantity":6631625.0,"total_sell_quantity":4164475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1752141547984","oi_day_high":6798575.0,"oi_day_low":6585250.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":40.8,"high":60.0,"low":40.3,"close":51.6},"depth":{"buy":[{"quantity":1950,"price":51.0,"orders":3},{"quantity":650,"price":50.9,"orders":1},{"quantity":650,"price":50.85,"orders":1},{"quantity":650,"price":49.9,"orders":1},{"quantity":650,"price":49.0,"orders":1}],"sell":[{"quantity":650,"price":53.3,"orders":1},{"quantity":650,"price":53.35,"orders":1},{"quantity":650,"price":53.4,"orders":1},{"quantity":650,"price":53.95,"orders":1},{"quantity":1300,"price":54.05,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":51.6,"volume":27300,"average_price":48.31,"oi":98150.0,"net_change":5.9,"total_buy_quantity":40300.0,"total_sell_quantity":70850.0,"lower_circuit_limit":2.5,"upper_circuit_limit":88.9,"last_trade_time":"1752141464464","oi_day_high":100750.0,"oi_day_low":96200.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":114.95,"high":114.95,"low":114.95,"close":114.95},"depth":{"buy":[{"quantity":3400,"price":113.6,"orders":2},{"quantity":6800,"price":112.6,"orders":1},{"quantity":6800,"price":112.5,"orders":1},{"quantity":8500,"price":112.3,"orders":1},{"quantity":17000,"price":111.8,"orders":1}],"sell":[{"quantity":1700,"price":120.65,"orders":1},{"quantity":6800,"price":120.7,"orders":1},{"quantity":1700,"price":120.8,"orders":1},{"quantity":6800,"price":121.6,"orders":1},{"quantity":17000,"price":123.85,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":114.95,"volume":0,"average_price":0.0,"oi":270300.0,"net_change":-2.4,"total_buy_quantity":96900.0,"total_sell_quantity":108800.0,"lower_circuit_limit":66.85,"upper_circuit_limit":167.85,"last_trade_time":"1752055193000","oi_day_high":278800.0,"oi_day_low":270300.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":2.3,"high":2.35,"low":2.05,"close":2.15},"depth":{"buy":[{"quantity":1500,"price":2.1,"orders":2},{"quantity":500,"price":2.0,"orders":1},{"quantity":500,"price":1.9,"orders":1},{"quantity":1000,"price":1.85,"orders":2},{"quantity":16500,"price":1.8,"orders":3}],"sell":[{"quantity":1000,"price":2.3,"orders":2},{"quantity":2000,"price":2.35,"orders":3},{"quantity":2000,"price":2.4,"orders":3},{"quantity":2000,"price":2.45,"orders":3},{"quantity":500,"price":2.5,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":2.15,"volume":18000,"average_price":2.2,"oi":157500.0,"net_change":-0.15,"total_buy_quantity":112500.0,"total_sell_quantity":90500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1752140750624","oi_day_high":159500.0,"oi_day_low":153500.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":97.95,"high":171.8,"low":97.95,"close":164.15},"depth":{"buy":[{"quantity":525,"price":152.3,"orders":3},{"quantity":175,"price":152.25,"orders":1},{"quantity":175,"price":152.15,"orders":1},{"quantity":175,"price":151.45,"orders":1},{"quantity":1750,"price":145.6,"orders":1}],"sell":[{"quantity":700,"price":178.15,"orders":3},{"quantity":175,"price":178.2,"orders":1},{"quantity":875,"price":178.5,"orders":1},{"quantity":1225,"price":184.6,"orders":2},{"quantity":1750,"price":190.45,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":164.15,"volume":59325,"average_price":138.02,"oi":15225.0,"net_change":81.25,"total_buy_quantity":10325.0,"total_sell_quantity":13475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":337.4,"last_trade_time":"1752141489427","oi_day_high":19600.0,"oi_day_low":14700.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":10.65,"high":12.95,"low":9.5,"close":10.85},"depth":{"buy":[{"quantity":8925,"price":10.6,"orders":6},{"quantity":5100,"price":10.55,"orders":4},{"quantity":30600,"price":10.5,"orders":16},{"quantity":11475,"price":10.45,"orders":4},{"quantity":6375,"price":10.4,"orders":5}],"sell":[{"quantity":2550,"price":10.8,"orders":1},{"quantity":5100,"price":10.85,"orders":4},{"quantity":16575,"price":10.9,"orders":11},{"quantity":12750,"price":10.95,"orders":6},{"quantity":24225,"price":11.0,"orders":13}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":10.85,"volume":21899400,"average_price":11.23,"oi":7305750.0,"net_change":2.45,"total_buy_quantity":559725.0,"total_sell_quantity":1547850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1752141599794","oi_day_high":7693350.0,"oi_day_low":6609600.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":19.65,"high":21.9,"low":19.65,"close":20.6},"depth":{"buy":[{"quantity":4700,"price":20.6,"orders":1},{"quantity":2350,"price":20.4,"orders":1},{"quantity":2350,"price":20.3,"orders":1},{"quantity":4700,"price":20.25,"orders":2},{"quantity":14100,"price":20.2,"orders":3}],"sell":[{"quantity":2350,"price":20.65,"orders":1},{"quantity":2350,"price":20.7,"orders":1},{"quantity":2350,"price":21.0,"orders":1},{"quantity":9400,"price":21.05,"orders":1},{"quantity":9400,"price":21.1,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":20.6,"volume":145700,"average_price":21.17,"oi":791950.0,"net_change":0.95,"total_buy_quantity":242050.0,"total_sell_quantity":213850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.65,"last_trade_time":"1752141546872","oi_day_high":801350.0,"oi_day_low":780200.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":8.0,"high":8.95,"low":6.6,"close":7.0},"depth":{"buy":[{"quantity":300,"price":7.1,"orders":1},{"quantity":300,"price":7.05,"orders":1},{"quantity":300,"price":7.0,"orders":1},{"quantity":300,"price":6.9,"orders":1},{"quantity":300,"price":6.8,"orders":1}],"sell":[{"quantity":300,"price":7.5,"orders":1},{"quantity":300,"price":7.55,"orders":1},{"quantity":300,"price":7.6,"orders":1},{"quantity":600,"price":7.95,"orders":2},{"quantity":2400,"price":8.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":7.0,"volume":16800,"average_price":7.62,"oi":63000.0,"net_change":-1.25,"total_buy_quantity":78900.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1752141092996","oi_day_high":65100.0,"oi_day_low":62100.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":5.7,"high":9.35,"low":5.25,"close":6.9},"depth":{"buy":[{"quantity":1355,"price":6.75,"orders":1},{"quantity":1355,"price":6.7,"orders":1},{"quantity":1355,"price":6.65,"orders":1},{"quantity":1355,"price":6.6,"orders":1},{"quantity":1355,"price":6.55,"orders":1}],"sell":[{"quantity":2710,"price":6.95,"orders":2},{"quantity":1355,"price":7.0,"orders":1},{"quantity":1355,"price":7.15,"orders":1},{"quantity":1355,"price":7.35,"orders":1},{"quantity":2710,"price":7.9,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":6.9,"volume":1191045,"average_price":7.02,"oi":1193755.0,"net_change":1.2,"total_buy_quantity":325200.0,"total_sell_quantity":219510.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1752141586028","oi_day_high":1262860.0,"oi_day_low":1186980.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":386.0,"high":411.4,"low":360.0,"close":405.45},"depth":{"buy":[{"quantity":125,"price":384.4,"orders":1},{"quantity":125,"price":384.35,"orders":1},{"quantity":125,"price":384.25,"orders":1},{"quantity":125,"price":384.2,"orders":1},{"quantity":125,"price":384.15,"orders":1}],"sell":[{"quantity":125,"price":447.3,"orders":1},{"quantity":125,"price":447.35,"orders":1},{"quantity":125,"price":447.4,"orders":1},{"quantity":875,"price":447.75,"orders":1},{"quantity":125,"price":447.85,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":405.45,"volume":14750,"average_price":388.1,"oi":66625.0,"net_change":39.6,"total_buy_quantity":11625.0,"total_sell_quantity":10125.0,"lower_circuit_limit":50.7,"upper_circuit_limit":681.0,"last_trade_time":"1752141429739","oi_day_high":66875.0,"oi_day_low":64000.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":40.95,"high":50.85,"low":40.95,"close":45.3},"depth":{"buy":[{"quantity":725,"price":45.05,"orders":1},{"quantity":1450,"price":45.0,"orders":2},{"quantity":725,"price":44.05,"orders":1},{"quantity":725,"price":44.0,"orders":1},{"quantity":725,"price":43.6,"orders":1}],"sell":[{"quantity":725,"price":46.4,"orders":1},{"quantity":1450,"price":46.45,"orders":2},{"quantity":1450,"price":46.5,"orders":2},{"quantity":1450,"price":47.0,"orders":2},{"quantity":725,"price":47.5,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":45.3,"volume":880150,"average_price":46.87,"oi":418325.0,"net_change":4.3,"total_buy_quantity":113825.0,"total_sell_quantity":169650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.35,"last_trade_time":"1752141571154","oi_day_high":453125.0,"oi_day_low":307400.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":75.05,"high":75.05,"low":75.05,"close":75.05},"depth":{"buy":[{"quantity":500,"price":66.35,"orders":1},{"quantity":2000,"price":62.35,"orders":1},{"quantity":1500,"price":61.9,"orders":1},{"quantity":2500,"price":58.45,"orders":1},{"quantity":5000,"price":56.45,"orders":1}],"sell":[{"quantity":500,"price":74.6,"orders":1},{"quantity":500,"price":74.65,"orders":1},{"quantity":3500,"price":77.65,"orders":2},{"quantity":2500,"price":78.4,"orders":1},{"quantity":5000,"price":79.85,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":75.05,"volume":0,"average_price":0.0,"oi":225000.0,"net_change":0.0,"total_buy_quantity":32000.0,"total_sell_quantity":36500.0,"lower_circuit_limit":27.65,"upper_circuit_limit":122.45,"last_trade_time":"1752054241000","oi_day_high":230500.0,"oi_day_low":225000.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":0.7,"high":0.8,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":12500,"price":0.6,"orders":4},{"quantity":20000,"price":0.55,"orders":8},{"quantity":91250,"price":0.5,"orders":10},{"quantity":52500,"price":0.45,"orders":3},{"quantity":61250,"price":0.4,"orders":3}],"sell":[{"quantity":16250,"price":0.65,"orders":8},{"quantity":30000,"price":0.7,"orders":12},{"quantity":18750,"price":0.75,"orders":6},{"quantity":31250,"price":0.8,"orders":8},{"quantity":13750,"price":0.85,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":0.6,"volume":576250,"average_price":0.66,"oi":900000.0,"net_change":-0.1,"total_buy_quantity":782500.0,"total_sell_quantity":312500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1752141426829","oi_day_high":953750.0,"oi_day_low":895000.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":81.55,"high":81.55,"low":63.3,"close":66.7},"depth":{"buy":[{"quantity":1600,"price":70.2,"orders":2},{"quantity":800,"price":70.15,"orders":1},{"quantity":800,"price":70.1,"orders":1},{"quantity":800,"price":70.05,"orders":1},{"quantity":800,"price":69.95,"orders":1}],"sell":[{"quantity":800,"price":72.6,"orders":1},{"quantity":800,"price":73.0,"orders":1},{"quantity":800,"price":74.05,"orders":1},{"quantity":800,"price":74.5,"orders":1},{"quantity":800,"price":74.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":66.7,"volume":28800,"average_price":72.77,"oi":52800.0,"net_change":-16.0,"total_buy_quantity":49600.0,"total_sell_quantity":61600.0,"lower_circuit_limit":26.9,"upper_circuit_limit":138.5,"last_trade_time":"1752140356374","oi_day_high":54400.0,"oi_day_low":50400.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":2.9,"high":3.15,"low":2.15,"close":2.25},"depth":{"buy":[{"quantity":23500,"price":2.2,"orders":4},{"quantity":58750,"price":2.15,"orders":6},{"quantity":94000,"price":2.1,"orders":8},{"quantity":17625,"price":2.05,"orders":3},{"quantity":105750,"price":2.0,"orders":9}],"sell":[{"quantity":29375,"price":2.3,"orders":5},{"quantity":105750,"price":2.35,"orders":7},{"quantity":23500,"price":2.4,"orders":4},{"quantity":23500,"price":2.45,"orders":4},{"quantity":17625,"price":2.5,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":2.25,"volume":2056250,"average_price":2.51,"oi":3848125.0,"net_change":-0.55,"total_buy_quantity":1227875.0,"total_sell_quantity":1574500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1752141514121","oi_day_high":3936250.0,"oi_day_low":3601375.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":9.9,"high":11.35,"low":7.6,"close":8.65},"depth":{"buy":[{"quantity":1000,"price":8.6,"orders":1},{"quantity":1000,"price":8.55,"orders":1},{"quantity":1000,"price":8.5,"orders":1},{"quantity":2000,"price":8.45,"orders":2},{"quantity":2000,"price":8.4,"orders":2}],"sell":[{"quantity":3000,"price":8.9,"orders":3},{"quantity":1000,"price":9.15,"orders":1},{"quantity":1000,"price":9.2,"orders":1},{"quantity":3000,"price":9.25,"orders":2},{"quantity":2000,"price":9.45,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":8.65,"volume":433000,"average_price":9.34,"oi":1858000.0,"net_change":-0.2,"total_buy_quantity":244000.0,"total_sell_quantity":317000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1752141596155","oi_day_high":1860000.0,"oi_day_low":1795000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":206.95,"high":241.9,"low":201.85,"close":214.05},"depth":{"buy":[{"quantity":300,"price":214.95,"orders":2},{"quantity":150,"price":214.9,"orders":1},{"quantity":150,"price":213.0,"orders":1},{"quantity":150,"price":212.0,"orders":1},{"quantity":600,"price":211.55,"orders":1}],"sell":[{"quantity":150,"price":224.75,"orders":1},{"quantity":150,"price":224.8,"orders":1},{"quantity":150,"price":234.95,"orders":1},{"quantity":600,"price":235.0,"orders":3},{"quantity":150,"price":240.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":214.05,"volume":71250,"average_price":221.34,"oi":64950.0,"net_change":27.7,"total_buy_quantity":15150.0,"total_sell_quantity":13200.0,"lower_circuit_limit":13.6,"upper_circuit_limit":359.1,"last_trade_time":"1752141588467","oi_day_high":71550.0,"oi_day_low":64950.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":34.9,"high":36.2,"low":22.4,"close":22.7},"depth":{"buy":[{"quantity":725,"price":22.4,"orders":1},{"quantity":725,"price":22.15,"orders":1},{"quantity":2175,"price":22.1,"orders":3},{"quantity":2900,"price":22.05,"orders":3},{"quantity":725,"price":22.0,"orders":1}],"sell":[{"quantity":725,"price":22.65,"orders":1},{"quantity":725,"price":22.7,"orders":1},{"quantity":1450,"price":22.75,"orders":2},{"quantity":9425,"price":22.8,"orders":3},{"quantity":1450,"price":22.95,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":22.7,"volume":4371025,"average_price":26.49,"oi":546650.0,"net_change":-14.95,"total_buy_quantity":216775.0,"total_sell_quantity":192125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.1,"last_trade_time":"1752141594179","oi_day_high":1075175.0,"oi_day_low":540850.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":20.5,"high":20.55,"low":12.8,"close":13.1},"depth":{"buy":[{"quantity":1400,"price":13.0,"orders":1},{"quantity":1400,"price":12.95,"orders":1},{"quantity":1400,"price":12.9,"orders":1},{"quantity":1400,"price":12.4,"orders":1},{"quantity":7000,"price":12.35,"orders":2}],"sell":[{"quantity":1400,"price":13.2,"orders":1},{"quantity":1400,"price":13.25,"orders":1},{"quantity":5600,"price":13.3,"orders":3},{"quantity":2800,"price":13.4,"orders":2},{"quantity":2800,"price":13.45,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":13.1,"volume":760200,"average_price":14.9,"oi":1066800.0,"net_change":-5.75,"total_buy_quantity":252000.0,"total_sell_quantity":310800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1752141574219","oi_day_high":1083600.0,"oi_day_low":984200.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":60.0,"high":69.5,"low":53.0,"close":64.0},"depth":{"buy":[{"quantity":300,"price":63.1,"orders":1},{"quantity":300,"price":63.05,"orders":1},{"quantity":300,"price":63.0,"orders":1},{"quantity":600,"price":62.5,"orders":1},{"quantity":600,"price":61.95,"orders":1}],"sell":[{"quantity":300,"price":64.25,"orders":1},{"quantity":300,"price":64.3,"orders":1},{"quantity":600,"price":64.65,"orders":2},{"quantity":300,"price":64.7,"orders":1},{"quantity":600,"price":64.85,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":64.0,"volume":261900,"average_price":61.43,"oi":1615500.0,"net_change":-0.5,"total_buy_quantity":105000.0,"total_sell_quantity":44400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.3,"last_trade_time":"1752141597500","oi_day_high":1632000.0,"oi_day_low":1615500.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":25.55,"high":29.75,"low":22.15,"close":29.2},"depth":{"buy":[{"quantity":700,"price":28.5,"orders":1},{"quantity":2100,"price":28.45,"orders":3},{"quantity":700,"price":28.4,"orders":1},{"quantity":700,"price":28.25,"orders":1},{"quantity":700,"price":28.2,"orders":1}],"sell":[{"quantity":1400,"price":29.1,"orders":2},{"quantity":700,"price":29.15,"orders":1},{"quantity":2800,"price":29.2,"orders":2},{"quantity":2100,"price":29.25,"orders":1},{"quantity":700,"price":29.45,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":29.2,"volume":1548400,"average_price":26.88,"oi":1351700.0,"net_change":4.5,"total_buy_quantity":226100.0,"total_sell_quantity":107800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.85,"last_trade_time":"1752141596302","oi_day_high":1351700.0,"oi_day_low":1230600.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":79.35,"high":79.35,"low":79.35,"close":79.35},"depth":{"buy":[{"quantity":2250,"price":107.3,"orders":1},{"quantity":375,"price":107.25,"orders":1},{"quantity":3750,"price":106.85,"orders":1},{"quantity":3750,"price":106.0,"orders":1},{"quantity":1500,"price":105.65,"orders":1}],"sell":[{"quantity":375,"price":118.5,"orders":1},{"quantity":3750,"price":118.55,"orders":1},{"quantity":2625,"price":119.4,"orders":2},{"quantity":1875,"price":119.75,"orders":1},{"quantity":3750,"price":120.45,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":79.35,"volume":0,"average_price":0.0,"oi":68625.0,"net_change":0.0,"total_buy_quantity":37125.0,"total_sell_quantity":23250.0,"lower_circuit_limit":37.9,"upper_circuit_limit":159.6,"last_trade_time":"1751959905000","oi_day_high":69750.0,"oi_day_low":65250.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":92.8,"high":94.0,"low":72.0,"close":83.85},"depth":{"buy":[{"quantity":100,"price":82.45,"orders":1},{"quantity":100,"price":82.4,"orders":1},{"quantity":100,"price":82.35,"orders":1},{"quantity":100,"price":82.3,"orders":1},{"quantity":500,"price":81.15,"orders":1}],"sell":[{"quantity":100,"price":83.85,"orders":1},{"quantity":200,"price":84.0,"orders":2},{"quantity":100,"price":84.9,"orders":1},{"quantity":100,"price":85.0,"orders":1},{"quantity":100,"price":85.45,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":83.85,"volume":82200,"average_price":81.94,"oi":171100.0,"net_change":-11.7,"total_buy_quantity":26400.0,"total_sell_quantity":24100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":212.0,"last_trade_time":"1752141532152","oi_day_high":174500.0,"oi_day_low":160600.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":35.0,"high":35.3,"low":20.1,"close":19.65},"depth":{"buy":[{"quantity":1000,"price":18.3,"orders":2},{"quantity":1000,"price":18.25,"orders":2},{"quantity":500,"price":18.2,"orders":1},{"quantity":1000,"price":18.05,"orders":2},{"quantity":500,"price":17.75,"orders":1}],"sell":[{"quantity":500,"price":19.8,"orders":1},{"quantity":1000,"price":19.85,"orders":2},{"quantity":500,"price":20.2,"orders":1},{"quantity":500,"price":20.5,"orders":1},{"quantity":1000,"price":20.75,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":19.65,"volume":731000,"average_price":25.58,"oi":339000.0,"net_change":-14.85,"total_buy_quantity":226500.0,"total_sell_quantity":98500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.9,"last_trade_time":"1752141595739","oi_day_high":431000.0,"oi_day_low":338500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":48.0,"high":60.85,"low":46.8,"close":60.8},"depth":{"buy":[{"quantity":1500,"price":53.6,"orders":1},{"quantity":375,"price":53.55,"orders":1},{"quantity":375,"price":53.1,"orders":1},{"quantity":4875,"price":51.3,"orders":1},{"quantity":1125,"price":50.4,"orders":1}],"sell":[{"quantity":375,"price":66.15,"orders":1},{"quantity":375,"price":66.2,"orders":1},{"quantity":375,"price":66.25,"orders":1},{"quantity":2625,"price":67.65,"orders":2},{"quantity":4875,"price":67.8,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":60.8,"volume":6000,"average_price":51.37,"oi":26625.0,"net_change":-0.95,"total_buy_quantity":23250.0,"total_sell_quantity":36375.0,"lower_circuit_limit":4.7,"upper_circuit_limit":118.8,"last_trade_time":"1752141480477","oi_day_high":26625.0,"oi_day_low":24750.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":325.0,"high":362.85,"low":192.35,"close":205.05},"depth":{"buy":[{"quantity":50,"price":205.05,"orders":1},{"quantity":50,"price":205.0,"orders":1},{"quantity":100,"price":204.1,"orders":2},{"quantity":50,"price":204.05,"orders":1},{"quantity":50,"price":202.65,"orders":1}],"sell":[{"quantity":50,"price":206.0,"orders":1},{"quantity":100,"price":207.2,"orders":2},{"quantity":50,"price":207.9,"orders":1},{"quantity":150,"price":207.95,"orders":3},{"quantity":200,"price":208.0,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":205.05,"volume":178450,"average_price":225.94,"oi":43500.0,"net_change":-98.7,"total_buy_quantity":8300.0,"total_sell_quantity":10200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":591.85,"last_trade_time":"1752141597081","oi_day_high":43950.0,"oi_day_low":17700.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":15.75,"high":15.75,"low":15.75,"close":15.75},"depth":{"buy":[{"quantity":350,"price":15.5,"orders":1},{"quantity":350,"price":15.35,"orders":1},{"quantity":14000,"price":9.35,"orders":1},{"quantity":3500,"price":7.2,"orders":1},{"quantity":1400,"price":7.15,"orders":1}],"sell":[{"quantity":350,"price":23.8,"orders":1},{"quantity":350,"price":23.85,"orders":1},{"quantity":14000,"price":24.0,"orders":1},{"quantity":14000,"price":25.65,"orders":1},{"quantity":1400,"price":28.15,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":15.75,"volume":0,"average_price":0.0,"oi":68600.0,"net_change":0.1,"total_buy_quantity":61600.0,"total_sell_quantity":39550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.75,"last_trade_time":"1752054660000","oi_day_high":68600.0,"oi_day_low":54950.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":11.2,"high":11.7,"low":9.45,"close":10.9},"depth":{"buy":[{"quantity":1800,"price":10.6,"orders":1},{"quantity":1800,"price":10.55,"orders":1},{"quantity":1800,"price":10.3,"orders":1},{"quantity":9000,"price":10.15,"orders":1},{"quantity":1800,"price":9.65,"orders":1}],"sell":[{"quantity":1800,"price":11.0,"orders":1},{"quantity":1800,"price":11.1,"orders":1},{"quantity":3600,"price":11.15,"orders":2},{"quantity":1800,"price":11.25,"orders":1},{"quantity":3600,"price":11.35,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":10.9,"volume":397800,"average_price":10.29,"oi":999000.0,"net_change":-0.3,"total_buy_quantity":194400.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1752141559493","oi_day_high":1013400.0,"oi_day_low":982800.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":34.6,"high":34.7,"low":31.1,"close":31.1},"depth":{"buy":[{"quantity":1250,"price":30.55,"orders":1},{"quantity":1250,"price":30.3,"orders":1},{"quantity":1250,"price":30.25,"orders":1},{"quantity":2500,"price":30.2,"orders":2},{"quantity":1250,"price":30.15,"orders":1}],"sell":[{"quantity":1250,"price":31.55,"orders":1},{"quantity":1250,"price":32.0,"orders":1},{"quantity":1250,"price":32.5,"orders":1},{"quantity":1250,"price":32.55,"orders":1},{"quantity":1250,"price":33.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":31.1,"volume":7500,"average_price":34.02,"oi":178750.0,"net_change":-3.25,"total_buy_quantity":103750.0,"total_sell_quantity":122500.0,"lower_circuit_limit":9.15,"upper_circuit_limit":59.55,"last_trade_time":"1752140932007","oi_day_high":178750.0,"oi_day_low":177500.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":75.6,"high":85.0,"low":71.85,"close":75.85},"depth":{"buy":[{"quantity":250,"price":66.35,"orders":1},{"quantity":1250,"price":66.3,"orders":1},{"quantity":3750,"price":65.15,"orders":1},{"quantity":1750,"price":63.2,"orders":2},{"quantity":2500,"price":63.0,"orders":1}],"sell":[{"quantity":250,"price":83.85,"orders":1},{"quantity":250,"price":84.0,"orders":1},{"quantity":250,"price":84.05,"orders":1},{"quantity":1000,"price":85.0,"orders":1},{"quantity":3750,"price":94.5,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":75.85,"volume":2750,"average_price":78.16,"oi":20500.0,"net_change":3.85,"total_buy_quantity":14250.0,"total_sell_quantity":16000.0,"lower_circuit_limit":4.65,"upper_circuit_limit":139.35,"last_trade_time":"1752140217805","oi_day_high":20750.0,"oi_day_low":20500.0},"NSE_FO:M&MFIN25JUL270CE":{"ohlc":{"open":8.7,"high":9.35,"low":6.35,"close":7.0},"depth":{"buy":[{"quantity":10280,"price":7.0,"orders":2},{"quantity":2056,"price":6.75,"orders":1},{"quantity":4112,"price":6.65,"orders":2},{"quantity":2056,"price":6.6,"orders":1},{"quantity":2056,"price":6.55,"orders":1}],"sell":[{"quantity":2056,"price":7.15,"orders":1},{"quantity":2056,"price":7.2,"orders":1},{"quantity":2056,"price":7.4,"orders":1},{"quantity":2056,"price":7.45,"orders":1},{"quantity":4112,"price":7.5,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL270CE","last_price":7.0,"volume":1200704,"average_price":7.9,"oi":1846288.0,"net_change":-1.6,"total_buy_quantity":388584.0,"total_sell_quantity":557176.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1752141540327","oi_day_high":1963480.0,"oi_day_low":1772272.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":28.25,"high":30.15,"low":25.35,"close":26.2},"depth":{"buy":[{"quantity":875,"price":25.7,"orders":1},{"quantity":875,"price":25.65,"orders":1},{"quantity":875,"price":25.55,"orders":1},{"quantity":875,"price":25.5,"orders":1},{"quantity":875,"price":25.35,"orders":1}],"sell":[{"quantity":875,"price":26.5,"orders":1},{"quantity":875,"price":26.55,"orders":1},{"quantity":875,"price":26.7,"orders":1},{"quantity":2625,"price":27.45,"orders":1},{"quantity":4375,"price":27.65,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":26.2,"volume":33250,"average_price":27.48,"oi":217000.0,"net_change":-2.0,"total_buy_quantity":98875.0,"total_sell_quantity":68250.0,"lower_circuit_limit":1.35,"upper_circuit_limit":55.05,"last_trade_time":"1752140477771","oi_day_high":217000.0,"oi_day_low":211750.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":37.0,"high":37.8,"low":37.0,"close":37.6},"depth":{"buy":[{"quantity":2075,"price":33.05,"orders":1},{"quantity":2075,"price":32.9,"orders":1},{"quantity":2075,"price":32.85,"orders":1},{"quantity":8300,"price":32.15,"orders":1},{"quantity":14525,"price":31.95,"orders":2}],"sell":[{"quantity":2075,"price":33.75,"orders":1},{"quantity":2075,"price":33.9,"orders":1},{"quantity":2075,"price":33.95,"orders":1},{"quantity":2075,"price":34.0,"orders":1},{"quantity":2075,"price":34.05,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":37.6,"volume":6225,"average_price":37.46,"oi":195050.0,"net_change":1.15,"total_buy_quantity":166000.0,"total_sell_quantity":182600.0,"lower_circuit_limit":13.25,"upper_circuit_limit":59.65,"last_trade_time":"1752124686239","oi_day_high":195050.0,"oi_day_low":195050.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":19.25,"high":21.75,"low":16.8,"close":18.15},"depth":{"buy":[{"quantity":825,"price":18.15,"orders":1},{"quantity":3300,"price":18.1,"orders":4},{"quantity":9075,"price":18.05,"orders":4},{"quantity":2475,"price":18.0,"orders":3},{"quantity":825,"price":17.9,"orders":1}],"sell":[{"quantity":3300,"price":18.45,"orders":4},{"quantity":4125,"price":18.5,"orders":4},{"quantity":825,"price":18.7,"orders":1},{"quantity":825,"price":18.75,"orders":1},{"quantity":6600,"price":18.8,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":18.15,"volume":1998975,"average_price":19.07,"oi":1839750.0,"net_change":-0.45,"total_buy_quantity":290400.0,"total_sell_quantity":332475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.3,"last_trade_time":"1752141584652","oi_day_high":1926375.0,"oi_day_low":1839750.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":99.35,"high":119.4,"low":99.35,"close":119.4},"depth":{"buy":[{"quantity":250,"price":106.55,"orders":1},{"quantity":250,"price":106.5,"orders":1},{"quantity":250,"price":106.4,"orders":1},{"quantity":250,"price":105.35,"orders":1},{"quantity":250,"price":102.75,"orders":1}],"sell":[{"quantity":250,"price":126.2,"orders":1},{"quantity":250,"price":126.25,"orders":1},{"quantity":250,"price":126.35,"orders":1},{"quantity":250,"price":126.45,"orders":1},{"quantity":1750,"price":126.75,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":119.4,"volume":5000,"average_price":106.99,"oi":43000.0,"net_change":34.25,"total_buy_quantity":24500.0,"total_sell_quantity":24750.0,"lower_circuit_limit":7.7,"upper_circuit_limit":162.6,"last_trade_time":"1752141261754","oi_day_high":43000.0,"oi_day_low":42750.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":74.3,"high":76.25,"low":52.6,"close":51.9},"depth":{"buy":[{"quantity":900,"price":52.4,"orders":2},{"quantity":450,"price":51.5,"orders":1},{"quantity":450,"price":51.45,"orders":1},{"quantity":2700,"price":50.5,"orders":2},{"quantity":450,"price":50.4,"orders":1}],"sell":[{"quantity":1350,"price":53.45,"orders":3},{"quantity":450,"price":53.95,"orders":1},{"quantity":450,"price":54.0,"orders":1},{"quantity":450,"price":54.4,"orders":1},{"quantity":450,"price":54.45,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":51.9,"volume":202050,"average_price":61.32,"oi":114750.0,"net_change":-32.5,"total_buy_quantity":39150.0,"total_sell_quantity":74700.0,"lower_circuit_limit":9.95,"upper_circuit_limit":158.85,"last_trade_time":"1752141585444","oi_day_high":114750.0,"oi_day_low":91350.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":22.4,"high":26.0,"low":21.0,"close":22.45},"depth":{"buy":[{"quantity":1300,"price":21.9,"orders":1},{"quantity":1300,"price":21.85,"orders":1},{"quantity":1300,"price":21.35,"orders":1},{"quantity":16900,"price":19.7,"orders":2},{"quantity":13000,"price":19.65,"orders":1}],"sell":[{"quantity":1300,"price":23.7,"orders":1},{"quantity":1300,"price":23.75,"orders":1},{"quantity":1300,"price":23.85,"orders":1},{"quantity":1300,"price":23.9,"orders":1},{"quantity":9100,"price":23.95,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":22.45,"volume":66300,"average_price":24.04,"oi":422500.0,"net_change":0.6,"total_buy_quantity":124800.0,"total_sell_quantity":124800.0,"lower_circuit_limit":1.85,"upper_circuit_limit":41.85,"last_trade_time":"1752140047474","oi_day_high":444600.0,"oi_day_low":422500.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":158.0,"high":160.0,"low":129.2,"close":140.45},"depth":{"buy":[{"quantity":300,"price":136.7,"orders":1},{"quantity":600,"price":136.65,"orders":2},{"quantity":300,"price":135.75,"orders":1},{"quantity":600,"price":135.3,"orders":2},{"quantity":600,"price":135.25,"orders":2}],"sell":[{"quantity":600,"price":140.25,"orders":2},{"quantity":300,"price":140.3,"orders":1},{"quantity":300,"price":140.4,"orders":1},{"quantity":300,"price":140.45,"orders":1},{"quantity":300,"price":141.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":140.45,"volume":21300,"average_price":144.33,"oi":76500.0,"net_change":-13.55,"total_buy_quantity":28200.0,"total_sell_quantity":34200.0,"lower_circuit_limit":77.55,"upper_circuit_limit":230.45,"last_trade_time":"1752137532479","oi_day_high":77100.0,"oi_day_low":72300.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":13.55,"high":18.95,"low":12.8,"close":17.75},"depth":{"buy":[{"quantity":3400,"price":17.25,"orders":2},{"quantity":1700,"price":17.2,"orders":1},{"quantity":1700,"price":17.15,"orders":1},{"quantity":1700,"price":17.1,"orders":1},{"quantity":3400,"price":16.85,"orders":1}],"sell":[{"quantity":1700,"price":17.55,"orders":1},{"quantity":3400,"price":17.6,"orders":2},{"quantity":1700,"price":17.65,"orders":1},{"quantity":3400,"price":17.7,"orders":2},{"quantity":3400,"price":17.75,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":17.75,"volume":156400,"average_price":15.74,"oi":181900.0,"net_change":2.05,"total_buy_quantity":181900.0,"total_sell_quantity":222700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1752141540005","oi_day_high":181900.0,"oi_day_low":164900.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":27.65,"high":37.45,"low":23.5,"close":28.1},"depth":{"buy":[{"quantity":350,"price":28.0,"orders":1},{"quantity":1050,"price":27.75,"orders":2},{"quantity":350,"price":27.7,"orders":1},{"quantity":1050,"price":27.6,"orders":2},{"quantity":350,"price":27.55,"orders":1}],"sell":[{"quantity":6300,"price":28.1,"orders":4},{"quantity":3850,"price":28.35,"orders":2},{"quantity":350,"price":28.4,"orders":1},{"quantity":350,"price":28.6,"orders":1},{"quantity":2800,"price":28.65,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":28.1,"volume":773500,"average_price":29.73,"oi":255150.0,"net_change":2.6,"total_buy_quantity":413350.0,"total_sell_quantity":56700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.95,"last_trade_time":"1752141594479","oi_day_high":304500.0,"oi_day_low":251300.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":7.15,"high":7.25,"low":5.35,"close":5.4},"depth":{"buy":[{"quantity":23400,"price":5.4,"orders":7},{"quantity":14625,"price":5.35,"orders":4},{"quantity":20475,"price":5.3,"orders":4},{"quantity":23400,"price":5.25,"orders":3},{"quantity":5850,"price":5.2,"orders":2}],"sell":[{"quantity":11700,"price":5.55,"orders":4},{"quantity":11700,"price":5.6,"orders":3},{"quantity":20475,"price":5.65,"orders":6},{"quantity":2925,"price":5.7,"orders":1},{"quantity":8775,"price":5.75,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":5.4,"volume":4273425,"average_price":6.0,"oi":3998475.0,"net_change":-1.8,"total_buy_quantity":570375.0,"total_sell_quantity":830700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1752141592042","oi_day_high":4018950.0,"oi_day_low":2965950.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":1.05,"high":1.35,"low":0.95,"close":1.25},"depth":{"buy":[{"quantity":33750,"price":1.2,"orders":5},{"quantity":45000,"price":1.15,"orders":8},{"quantity":56250,"price":1.1,"orders":4},{"quantity":26250,"price":1.05,"orders":4},{"quantity":37500,"price":1.0,"orders":5}],"sell":[{"quantity":37500,"price":1.3,"orders":9},{"quantity":56250,"price":1.35,"orders":5},{"quantity":3750,"price":1.4,"orders":1},{"quantity":15000,"price":1.45,"orders":3},{"quantity":26250,"price":1.5,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":1.25,"volume":1083750,"average_price":1.19,"oi":3003750.0,"net_change":0.1,"total_buy_quantity":2355000.0,"total_sell_quantity":641250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1752141599028","oi_day_high":3120000.0,"oi_day_low":3003750.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":32.4,"high":40.8,"low":30.85,"close":40.4},"depth":{"buy":[{"quantity":825,"price":40.4,"orders":1},{"quantity":825,"price":40.35,"orders":1},{"quantity":825,"price":40.25,"orders":1},{"quantity":825,"price":40.05,"orders":1},{"quantity":825,"price":40.0,"orders":1}],"sell":[{"quantity":1650,"price":40.6,"orders":2},{"quantity":825,"price":40.85,"orders":1},{"quantity":3300,"price":41.3,"orders":4},{"quantity":4950,"price":41.55,"orders":2},{"quantity":2475,"price":42.0,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":40.4,"volume":170775,"average_price":35.63,"oi":697125.0,"net_change":6.5,"total_buy_quantity":87450.0,"total_sell_quantity":72600.0,"lower_circuit_limit":7.55,"upper_circuit_limit":60.25,"last_trade_time":"1752141510002","oi_day_high":714450.0,"oi_day_low":697125.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":100.0,"high":100.0,"low":89.15,"close":95.0},"depth":{"buy":[{"quantity":350,"price":94.05,"orders":1},{"quantity":350,"price":94.0,"orders":1},{"quantity":350,"price":91.55,"orders":1},{"quantity":350,"price":91.5,"orders":1},{"quantity":350,"price":88.55,"orders":1}],"sell":[{"quantity":350,"price":97.5,"orders":1},{"quantity":350,"price":97.55,"orders":1},{"quantity":2450,"price":100.2,"orders":2},{"quantity":1750,"price":101.05,"orders":1},{"quantity":1400,"price":102.6,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":95.0,"volume":5950,"average_price":92.37,"oi":158200.0,"net_change":-12.0,"total_buy_quantity":48300.0,"total_sell_quantity":36750.0,"lower_circuit_limit":39.05,"upper_circuit_limit":174.95,"last_trade_time":"1752141241722","oi_day_high":158550.0,"oi_day_low":157500.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":57.95,"high":74.25,"low":56.5,"close":69.05},"depth":{"buy":[{"quantity":650,"price":67.5,"orders":2},{"quantity":325,"price":67.45,"orders":1},{"quantity":650,"price":66.05,"orders":2},{"quantity":325,"price":65.05,"orders":1},{"quantity":650,"price":64.05,"orders":2}],"sell":[{"quantity":325,"price":70.3,"orders":1},{"quantity":325,"price":71.1,"orders":1},{"quantity":325,"price":71.2,"orders":1},{"quantity":325,"price":71.95,"orders":1},{"quantity":325,"price":73.25,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":69.05,"volume":13000,"average_price":67.52,"oi":14950.0,"net_change":16.35,"total_buy_quantity":23075.0,"total_sell_quantity":21125.0,"lower_circuit_limit":8.6,"upper_circuit_limit":96.8,"last_trade_time":"1752141000750","oi_day_high":23400.0,"oi_day_low":14625.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":5.0,"high":5.25,"low":3.65,"close":4.0},"depth":{"buy":[{"quantity":27000,"price":3.9,"orders":4},{"quantity":27000,"price":3.85,"orders":4},{"quantity":87750,"price":3.8,"orders":5},{"quantity":13500,"price":3.75,"orders":2},{"quantity":13500,"price":3.7,"orders":2}],"sell":[{"quantity":20250,"price":4.0,"orders":3},{"quantity":20250,"price":4.05,"orders":3},{"quantity":20250,"price":4.1,"orders":3},{"quantity":13500,"price":4.15,"orders":2},{"quantity":40500,"price":4.2,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":4.0,"volume":560250,"average_price":4.28,"oi":2288250.0,"net_change":-1.05,"total_buy_quantity":661500.0,"total_sell_quantity":816750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1752141595319","oi_day_high":2322000.0,"oi_day_low":2268000.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":22.95,"high":35.35,"low":22.0,"close":29.6},"depth":{"buy":[{"quantity":250,"price":26.05,"orders":2},{"quantity":125,"price":25.9,"orders":1},{"quantity":3750,"price":14.9,"orders":1},{"quantity":125,"price":12.5,"orders":1},{"quantity":125,"price":10.3,"orders":1}],"sell":[{"quantity":125,"price":30.15,"orders":1},{"quantity":500,"price":30.2,"orders":2},{"quantity":125,"price":30.5,"orders":1},{"quantity":125,"price":30.95,"orders":1},{"quantity":250,"price":31.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":29.6,"volume":106125,"average_price":28.68,"oi":63750.0,"net_change":9.1,"total_buy_quantity":21625.0,"total_sell_quantity":16625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.05,"last_trade_time":"1752141570054","oi_day_high":63750.0,"oi_day_low":55875.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":185.0,"high":207.1,"low":178.4,"close":207.5},"depth":{"buy":[{"quantity":150,"price":207.5,"orders":1},{"quantity":150,"price":201.55,"orders":1},{"quantity":750,"price":201.5,"orders":1},{"quantity":150,"price":199.95,"orders":1},{"quantity":750,"price":198.2,"orders":1}],"sell":[{"quantity":300,"price":213.25,"orders":2},{"quantity":150,"price":213.3,"orders":1},{"quantity":150,"price":213.4,"orders":1},{"quantity":150,"price":213.45,"orders":1},{"quantity":300,"price":213.5,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":207.5,"volume":13350,"average_price":192.99,"oi":70350.0,"net_change":16.4,"total_buy_quantity":11700.0,"total_sell_quantity":16800.0,"lower_circuit_limit":58.85,"upper_circuit_limit":323.35,"last_trade_time":"1752141597686","oi_day_high":75150.0,"oi_day_low":70350.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":20.0,"high":20.4,"low":17.6,"close":20.1},"depth":{"buy":[{"quantity":1750,"price":18.65,"orders":2},{"quantity":875,"price":18.6,"orders":1},{"quantity":875,"price":18.55,"orders":1},{"quantity":875,"price":18.5,"orders":1},{"quantity":875,"price":18.45,"orders":1}],"sell":[{"quantity":875,"price":19.8,"orders":1},{"quantity":875,"price":20.15,"orders":1},{"quantity":1750,"price":20.75,"orders":2},{"quantity":875,"price":20.85,"orders":1},{"quantity":1750,"price":20.9,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":20.1,"volume":27125,"average_price":19.15,"oi":172375.0,"net_change":-0.45,"total_buy_quantity":219625.0,"total_sell_quantity":149625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1752141577281","oi_day_high":178500.0,"oi_day_low":172375.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":47.6,"high":52.7,"low":38.0,"close":38.9},"depth":{"buy":[{"quantity":1050,"price":37.7,"orders":2},{"quantity":525,"price":36.85,"orders":1},{"quantity":525,"price":36.8,"orders":1},{"quantity":2625,"price":36.3,"orders":1},{"quantity":525,"price":36.25,"orders":1}],"sell":[{"quantity":525,"price":39.15,"orders":1},{"quantity":525,"price":39.2,"orders":1},{"quantity":525,"price":39.25,"orders":1},{"quantity":1050,"price":39.9,"orders":2},{"quantity":1050,"price":39.95,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":38.9,"volume":155400,"average_price":46.63,"oi":122850.0,"net_change":-3.7,"total_buy_quantity":38325.0,"total_sell_quantity":75075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.2,"last_trade_time":"1752141398007","oi_day_high":140175.0,"oi_day_low":122325.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":44.85,"high":51.55,"low":41.7,"close":48.75},"depth":{"buy":[{"quantity":300,"price":48.85,"orders":1},{"quantity":300,"price":48.8,"orders":1},{"quantity":300,"price":48.75,"orders":1},{"quantity":300,"price":46.55,"orders":1},{"quantity":300,"price":46.5,"orders":1}],"sell":[{"quantity":600,"price":49.75,"orders":2},{"quantity":300,"price":50.8,"orders":1},{"quantity":600,"price":50.85,"orders":2},{"quantity":1200,"price":50.9,"orders":4},{"quantity":1200,"price":51.0,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":48.75,"volume":132900,"average_price":48.01,"oi":133800.0,"net_change":3.55,"total_buy_quantity":64800.0,"total_sell_quantity":40200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.4,"last_trade_time":"1752141392369","oi_day_high":152100.0,"oi_day_low":128700.0},"NSE_FO:ASHOKLEY25JUL250PE":{"ohlc":{"open":4.6,"high":5.85,"low":4.05,"close":5.45},"depth":{"buy":[{"quantity":5000,"price":5.4,"orders":2},{"quantity":17500,"price":5.35,"orders":7},{"quantity":12500,"price":5.3,"orders":5},{"quantity":22500,"price":5.25,"orders":4},{"quantity":5000,"price":5.2,"orders":2}],"sell":[{"quantity":10000,"price":5.45,"orders":4},{"quantity":10000,"price":5.5,"orders":3},{"quantity":17500,"price":5.55,"orders":5},{"quantity":10000,"price":5.6,"orders":4},{"quantity":22500,"price":5.65,"orders":6}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL250PE","last_price":5.45,"volume":2337500,"average_price":5.16,"oi":1532500.0,"net_change":0.5,"total_buy_quantity":712500.0,"total_sell_quantity":645000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1752141570435","oi_day_high":1552500.0,"oi_day_low":1490000.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":176.4,"high":180.0,"low":166.95,"close":172.15},"depth":{"buy":[{"quantity":250,"price":166.95,"orders":1},{"quantity":250,"price":166.9,"orders":1},{"quantity":250,"price":166.8,"orders":1},{"quantity":250,"price":166.7,"orders":1},{"quantity":250,"price":166.6,"orders":1}],"sell":[{"quantity":250,"price":179.05,"orders":1},{"quantity":500,"price":179.1,"orders":2},{"quantity":250,"price":179.55,"orders":1},{"quantity":250,"price":179.95,"orders":1},{"quantity":250,"price":182.1,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":172.15,"volume":5250,"average_price":171.3,"oi":21500.0,"net_change":-14.9,"total_buy_quantity":23750.0,"total_sell_quantity":26500.0,"lower_circuit_limit":73.5,"upper_circuit_limit":300.6,"last_trade_time":"1752141174808","oi_day_high":23250.0,"oi_day_low":21500.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":920700,"price":0.25,"orders":16},{"quantity":2504025,"price":0.2,"orders":26},{"quantity":3654900,"price":0.15,"orders":27},{"quantity":3606075,"price":0.1,"orders":23},{"quantity":1199700,"price":0.05,"orders":8}],"sell":[{"quantity":69750,"price":0.3,"orders":5},{"quantity":467325,"price":0.35,"orders":12},{"quantity":292950,"price":0.4,"orders":8},{"quantity":132525,"price":0.45,"orders":4},{"quantity":160425,"price":0.5,"orders":5}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.25,"volume":2810925,"average_price":0.3,"oi":4052475.0,"net_change":0.0,"total_buy_quantity":1.18854E7,"total_sell_quantity":1932075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1752141218518","oi_day_high":4422150.0,"oi_day_low":4031550.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":3.45,"high":3.95,"low":2.65,"close":3.0},"depth":{"buy":[{"quantity":21250,"price":3.0,"orders":3},{"quantity":34000,"price":2.95,"orders":6},{"quantity":42500,"price":2.9,"orders":5},{"quantity":21250,"price":2.85,"orders":5},{"quantity":68000,"price":2.8,"orders":8}],"sell":[{"quantity":51000,"price":3.1,"orders":8},{"quantity":29750,"price":3.15,"orders":5},{"quantity":25500,"price":3.2,"orders":6},{"quantity":59500,"price":3.25,"orders":7},{"quantity":93500,"price":3.3,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":3.0,"volume":4551750,"average_price":3.14,"oi":4896000.0,"net_change":-0.3,"total_buy_quantity":943500.0,"total_sell_quantity":1602250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1752141585321","oi_day_high":5202000.0,"oi_day_low":4734500.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":53.5,"high":71.2,"low":52.0,"close":61.25},"depth":{"buy":[{"quantity":850,"price":60.0,"orders":2},{"quantity":425,"price":59.95,"orders":1},{"quantity":425,"price":59.85,"orders":1},{"quantity":425,"price":59.55,"orders":1},{"quantity":425,"price":59.25,"orders":1}],"sell":[{"quantity":425,"price":61.3,"orders":1},{"quantity":425,"price":61.45,"orders":1},{"quantity":425,"price":61.8,"orders":1},{"quantity":2125,"price":62.55,"orders":1},{"quantity":1275,"price":64.3,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":61.25,"volume":124525,"average_price":60.32,"oi":146625.0,"net_change":9.1,"total_buy_quantity":45900.0,"total_sell_quantity":49725.0,"lower_circuit_limit":3.05,"upper_circuit_limit":101.25,"last_trade_time":"1752141575205","oi_day_high":155550.0,"oi_day_low":145775.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":92.0,"high":106.6,"low":82.2,"close":95.15},"depth":{"buy":[{"quantity":375,"price":92.5,"orders":3},{"quantity":125,"price":92.45,"orders":1},{"quantity":125,"price":92.4,"orders":1},{"quantity":125,"price":92.35,"orders":1},{"quantity":125,"price":91.05,"orders":1}],"sell":[{"quantity":250,"price":96.15,"orders":2},{"quantity":125,"price":97.95,"orders":1},{"quantity":125,"price":98.0,"orders":1},{"quantity":250,"price":99.0,"orders":1},{"quantity":125,"price":99.3,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":95.15,"volume":20875,"average_price":94.43,"oi":15875.0,"net_change":3.75,"total_buy_quantity":20875.0,"total_sell_quantity":12375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":187.15,"last_trade_time":"1752141494903","oi_day_high":19500.0,"oi_day_low":15875.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":34.85,"high":35.5,"low":29.8,"close":33.85},"depth":{"buy":[{"quantity":400,"price":33.55,"orders":1},{"quantity":400,"price":33.45,"orders":1},{"quantity":400,"price":32.8,"orders":1},{"quantity":400,"price":32.75,"orders":1},{"quantity":800,"price":32.6,"orders":2}],"sell":[{"quantity":400,"price":34.3,"orders":1},{"quantity":400,"price":34.85,"orders":1},{"quantity":4800,"price":34.9,"orders":2},{"quantity":400,"price":35.0,"orders":1},{"quantity":1200,"price":35.3,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":33.85,"volume":202800,"average_price":32.09,"oi":354800.0,"net_change":-1.55,"total_buy_quantity":75200.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.35,"last_trade_time":"1752141552634","oi_day_high":359600.0,"oi_day_low":320400.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":4.85,"high":5.65,"low":3.95,"close":4.5},"depth":{"buy":[{"quantity":3600,"price":4.4,"orders":2},{"quantity":5400,"price":4.35,"orders":3},{"quantity":3600,"price":4.3,"orders":2},{"quantity":5400,"price":4.25,"orders":3},{"quantity":1800,"price":4.2,"orders":1}],"sell":[{"quantity":5400,"price":4.55,"orders":3},{"quantity":1800,"price":4.6,"orders":1},{"quantity":5400,"price":4.65,"orders":3},{"quantity":3600,"price":4.7,"orders":2},{"quantity":7200,"price":4.75,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":4.5,"volume":448200,"average_price":4.82,"oi":1380600.0,"net_change":-0.35,"total_buy_quantity":421200.0,"total_sell_quantity":405000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1752141563783","oi_day_high":1411200.0,"oi_day_low":1375200.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":28.05,"high":29.15,"low":20.75,"close":23.65},"depth":{"buy":[{"quantity":600,"price":23.2,"orders":1},{"quantity":600,"price":23.15,"orders":1},{"quantity":600,"price":23.05,"orders":1},{"quantity":600,"price":23.0,"orders":1},{"quantity":600,"price":22.95,"orders":1}],"sell":[{"quantity":6000,"price":23.7,"orders":1},{"quantity":600,"price":23.8,"orders":1},{"quantity":600,"price":24.1,"orders":1},{"quantity":600,"price":24.15,"orders":1},{"quantity":600,"price":24.2,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":23.65,"volume":342000,"average_price":23.9,"oi":1114200.0,"net_change":-5.2,"total_buy_quantity":238800.0,"total_sell_quantity":146400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.9,"last_trade_time":"1752141579694","oi_day_high":1141200.0,"oi_day_low":1114200.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":5.15,"high":5.8,"low":4.9,"close":5.45},"depth":{"buy":[{"quantity":9400,"price":5.45,"orders":2},{"quantity":18800,"price":5.4,"orders":4},{"quantity":14100,"price":5.35,"orders":3},{"quantity":23500,"price":5.3,"orders":4},{"quantity":14100,"price":5.25,"orders":3}],"sell":[{"quantity":9400,"price":5.55,"orders":2},{"quantity":18800,"price":5.6,"orders":4},{"quantity":18800,"price":5.65,"orders":4},{"quantity":32900,"price":5.7,"orders":6},{"quantity":14100,"price":5.75,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":5.45,"volume":813100,"average_price":5.43,"oi":1170300.0,"net_change":0.6,"total_buy_quantity":714400.0,"total_sell_quantity":620400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1752141502073","oi_day_high":1264300.0,"oi_day_low":1170300.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":268.1,"high":300.85,"low":242.3,"close":247.3},"depth":{"buy":[{"quantity":150,"price":243.7,"orders":1},{"quantity":150,"price":243.35,"orders":1},{"quantity":150,"price":243.3,"orders":1},{"quantity":150,"price":241.9,"orders":1},{"quantity":750,"price":235.65,"orders":2}],"sell":[{"quantity":150,"price":246.1,"orders":1},{"quantity":150,"price":246.3,"orders":1},{"quantity":150,"price":247.45,"orders":1},{"quantity":150,"price":247.5,"orders":1},{"quantity":300,"price":247.95,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":247.3,"volume":72150,"average_price":266.95,"oi":171600.0,"net_change":1.2,"total_buy_quantity":11100.0,"total_sell_quantity":12900.0,"lower_circuit_limit":33.8,"upper_circuit_limit":458.4,"last_trade_time":"1752141463661","oi_day_high":192000.0,"oi_day_low":171450.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":4.65,"high":7.05,"low":4.65,"close":5.5},"depth":{"buy":[{"quantity":1050,"price":4.65,"orders":1},{"quantity":31500,"price":4.6,"orders":1},{"quantity":42000,"price":3.55,"orders":1},{"quantity":11550,"price":3.05,"orders":3},{"quantity":1050,"price":2.85,"orders":1}],"sell":[{"quantity":1050,"price":6.8,"orders":1},{"quantity":1050,"price":6.85,"orders":1},{"quantity":1050,"price":6.9,"orders":1},{"quantity":1050,"price":7.2,"orders":1},{"quantity":21000,"price":7.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":5.5,"volume":158550,"average_price":5.85,"oi":143850.0,"net_change":0.9,"total_buy_quantity":135450.0,"total_sell_quantity":119700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1752141471465","oi_day_high":190050.0,"oi_day_low":143850.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":4.1,"high":4.15,"low":2.8,"close":2.95},"depth":{"buy":[{"quantity":8100,"price":2.9,"orders":5},{"quantity":4050,"price":2.85,"orders":3},{"quantity":14850,"price":2.8,"orders":4},{"quantity":18900,"price":2.75,"orders":1},{"quantity":17550,"price":2.7,"orders":5}],"sell":[{"quantity":5400,"price":3.0,"orders":4},{"quantity":10800,"price":3.05,"orders":7},{"quantity":8100,"price":3.1,"orders":6},{"quantity":12150,"price":3.15,"orders":8},{"quantity":8100,"price":3.2,"orders":5}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":2.95,"volume":1525500,"average_price":3.17,"oi":5705100.0,"net_change":-0.85,"total_buy_quantity":302400.0,"total_sell_quantity":491400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1752141589876","oi_day_high":5714550.0,"oi_day_low":5621400.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":15.55,"high":20.0,"low":14.95,"close":16.85},"depth":{"buy":[{"quantity":1000,"price":16.85,"orders":2},{"quantity":1000,"price":16.7,"orders":2},{"quantity":1000,"price":16.65,"orders":2},{"quantity":5000,"price":16.6,"orders":6},{"quantity":6000,"price":16.55,"orders":7}],"sell":[{"quantity":2500,"price":16.9,"orders":4},{"quantity":3500,"price":16.95,"orders":3},{"quantity":8500,"price":17.0,"orders":11},{"quantity":1500,"price":17.05,"orders":3},{"quantity":3000,"price":17.1,"orders":6}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":16.85,"volume":4847000,"average_price":17.31,"oi":3076500.0,"net_change":0.55,"total_buy_quantity":211000.0,"total_sell_quantity":350500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.6,"last_trade_time":"1752141598976","oi_day_high":3089500.0,"oi_day_low":2948000.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":248.0,"high":265.75,"low":177.4,"close":199.9},"depth":{"buy":[{"quantity":150,"price":199.0,"orders":2},{"quantity":75,"price":195.8,"orders":1},{"quantity":75,"price":194.6,"orders":1},{"quantity":75,"price":194.55,"orders":1},{"quantity":75,"price":192.25,"orders":1}],"sell":[{"quantity":75,"price":199.95,"orders":1},{"quantity":75,"price":200.0,"orders":1},{"quantity":75,"price":201.9,"orders":1},{"quantity":150,"price":201.95,"orders":2},{"quantity":75,"price":202.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":199.9,"volume":52425,"average_price":210.94,"oi":60975.0,"net_change":-63.0,"total_buy_quantity":28425.0,"total_sell_quantity":15675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":549.1,"last_trade_time":"1752141594612","oi_day_high":68175.0,"oi_day_low":60150.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":27.0,"high":32.0,"low":25.05,"close":27.25},"depth":{"buy":[{"quantity":2300,"price":26.9,"orders":2},{"quantity":1150,"price":26.75,"orders":1},{"quantity":1150,"price":26.55,"orders":1},{"quantity":4600,"price":26.5,"orders":1},{"quantity":5750,"price":26.45,"orders":1}],"sell":[{"quantity":5750,"price":27.25,"orders":2},{"quantity":1150,"price":27.3,"orders":1},{"quantity":1150,"price":27.4,"orders":1},{"quantity":1150,"price":27.45,"orders":1},{"quantity":1150,"price":27.5,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":27.25,"volume":446200,"average_price":28.29,"oi":1838850.0,"net_change":-0.25,"total_buy_quantity":196650.0,"total_sell_quantity":187450.0,"lower_circuit_limit":7.5,"upper_circuit_limit":47.5,"last_trade_time":"1752141552826","oi_day_high":1902100.0,"oi_day_low":1838850.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":3.25,"high":3.45,"low":2.45,"close":2.6},"depth":{"buy":[{"quantity":22125,"price":2.55,"orders":4},{"quantity":22125,"price":2.5,"orders":4},{"quantity":17700,"price":2.45,"orders":4},{"quantity":53100,"price":2.4,"orders":5},{"quantity":4425,"price":2.35,"orders":1}],"sell":[{"quantity":17700,"price":2.7,"orders":4},{"quantity":26550,"price":2.75,"orders":6},{"quantity":57525,"price":2.8,"orders":6},{"quantity":17700,"price":2.85,"orders":4},{"quantity":8850,"price":2.9,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":2.6,"volume":854025,"average_price":2.91,"oi":575250.0,"net_change":-0.6,"total_buy_quantity":840750.0,"total_sell_quantity":787650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1752141585033","oi_day_high":619500.0,"oi_day_low":526575.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":17.0,"high":17.0,"low":12.6,"close":13.2},"depth":{"buy":[{"quantity":12300,"price":13.2,"orders":2},{"quantity":4100,"price":13.15,"orders":4},{"quantity":5125,"price":13.1,"orders":4},{"quantity":1025,"price":13.05,"orders":1},{"quantity":3075,"price":13.0,"orders":3}],"sell":[{"quantity":2050,"price":13.35,"orders":2},{"quantity":4100,"price":13.4,"orders":4},{"quantity":1025,"price":13.45,"orders":1},{"quantity":2050,"price":13.55,"orders":2},{"quantity":1025,"price":13.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":13.2,"volume":2641425,"average_price":14.13,"oi":1916750.0,"net_change":-3.5,"total_buy_quantity":239850.0,"total_sell_quantity":333125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1752141593412","oi_day_high":1944425.0,"oi_day_low":1845000.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":21.4,"high":23.5,"low":21.4,"close":22.35},"depth":{"buy":[{"quantity":1975,"price":22.1,"orders":1},{"quantity":1975,"price":22.05,"orders":1},{"quantity":1975,"price":21.9,"orders":1},{"quantity":5925,"price":21.7,"orders":3},{"quantity":1975,"price":21.2,"orders":1}],"sell":[{"quantity":1975,"price":22.3,"orders":1},{"quantity":1975,"price":22.35,"orders":1},{"quantity":1975,"price":22.55,"orders":1},{"quantity":1975,"price":22.6,"orders":1},{"quantity":1975,"price":22.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":22.35,"volume":110600,"average_price":22.52,"oi":981575.0,"net_change":0.85,"total_buy_quantity":209350.0,"total_sell_quantity":199475.0,"lower_circuit_limit":1.5,"upper_circuit_limit":41.5,"last_trade_time":"1752141520948","oi_day_high":987500.0,"oi_day_low":979600.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":32.45,"high":32.5,"low":13.5,"close":13.9},"depth":{"buy":[{"quantity":375,"price":13.15,"orders":1},{"quantity":375,"price":13.1,"orders":1},{"quantity":375,"price":13.05,"orders":1},{"quantity":375,"price":13.0,"orders":1},{"quantity":375,"price":12.0,"orders":1}],"sell":[{"quantity":375,"price":14.4,"orders":1},{"quantity":375,"price":14.45,"orders":1},{"quantity":1875,"price":14.5,"orders":2},{"quantity":750,"price":14.9,"orders":1},{"quantity":375,"price":16.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":13.9,"volume":601500,"average_price":17.92,"oi":278250.0,"net_change":-20.0,"total_buy_quantity":183375.0,"total_sell_quantity":86625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.75,"last_trade_time":"1752141587010","oi_day_high":321375.0,"oi_day_low":202875.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":50.45,"high":50.45,"low":42.15,"close":43.75},"depth":{"buy":[{"quantity":475,"price":43.2,"orders":1},{"quantity":475,"price":43.15,"orders":1},{"quantity":475,"price":42.05,"orders":1},{"quantity":950,"price":40.55,"orders":2},{"quantity":950,"price":39.05,"orders":2}],"sell":[{"quantity":475,"price":45.1,"orders":1},{"quantity":475,"price":45.15,"orders":1},{"quantity":475,"price":45.45,"orders":1},{"quantity":475,"price":45.6,"orders":1},{"quantity":475,"price":46.45,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":43.75,"volume":114475,"average_price":45.51,"oi":449825.0,"net_change":-3.5,"total_buy_quantity":77425.0,"total_sell_quantity":35625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.3,"last_trade_time":"1752141420934","oi_day_high":457425.0,"oi_day_low":449350.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":44.3,"high":56.05,"low":43.3,"close":53.9},"depth":{"buy":[{"quantity":175,"price":53.45,"orders":1},{"quantity":350,"price":53.05,"orders":2},{"quantity":175,"price":53.0,"orders":1},{"quantity":700,"price":51.1,"orders":2},{"quantity":1400,"price":50.9,"orders":1}],"sell":[{"quantity":175,"price":55.25,"orders":1},{"quantity":175,"price":55.3,"orders":1},{"quantity":2100,"price":56.0,"orders":1},{"quantity":175,"price":57.4,"orders":1},{"quantity":525,"price":57.45,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":53.9,"volume":46550,"average_price":50.51,"oi":119700.0,"net_change":10.75,"total_buy_quantity":49350.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.6,"last_trade_time":"1752141598962","oi_day_high":120575.0,"oi_day_low":112350.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":12.75,"high":14.1,"low":12.1,"close":12.6},"depth":{"buy":[{"quantity":2775,"price":12.45,"orders":1},{"quantity":5550,"price":12.4,"orders":2},{"quantity":5550,"price":12.35,"orders":2},{"quantity":2775,"price":12.3,"orders":1},{"quantity":2775,"price":12.1,"orders":1}],"sell":[{"quantity":2775,"price":12.65,"orders":1},{"quantity":2775,"price":12.75,"orders":1},{"quantity":2775,"price":12.8,"orders":1},{"quantity":5550,"price":12.85,"orders":2},{"quantity":5550,"price":12.95,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":12.6,"volume":241425,"average_price":12.74,"oi":1368075.0,"net_change":-0.85,"total_buy_quantity":294150.0,"total_sell_quantity":313575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1752141587856","oi_day_high":1437450.0,"oi_day_low":1368075.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":28.9,"high":33.2,"low":25.0,"close":30.8},"depth":{"buy":[{"quantity":400,"price":30.25,"orders":1},{"quantity":400,"price":30.2,"orders":1},{"quantity":400,"price":29.8,"orders":1},{"quantity":4400,"price":29.75,"orders":2},{"quantity":800,"price":29.25,"orders":1}],"sell":[{"quantity":400,"price":30.8,"orders":1},{"quantity":1600,"price":30.9,"orders":2},{"quantity":800,"price":30.95,"orders":2},{"quantity":3200,"price":31.0,"orders":4},{"quantity":400,"price":31.15,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":30.8,"volume":984400,"average_price":28.35,"oi":672000.0,"net_change":1.75,"total_buy_quantity":196400.0,"total_sell_quantity":109600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.3,"last_trade_time":"1752141592958","oi_day_high":782800.0,"oi_day_low":672000.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":42.35,"high":55.6,"low":37.95,"close":52.2},"depth":{"buy":[{"quantity":475,"price":51.7,"orders":1},{"quantity":475,"price":51.65,"orders":1},{"quantity":475,"price":51.5,"orders":1},{"quantity":475,"price":51.45,"orders":1},{"quantity":475,"price":51.3,"orders":1}],"sell":[{"quantity":475,"price":52.35,"orders":1},{"quantity":475,"price":52.75,"orders":1},{"quantity":475,"price":52.8,"orders":1},{"quantity":475,"price":53.4,"orders":1},{"quantity":1425,"price":53.5,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":52.2,"volume":297350,"average_price":47.76,"oi":285000.0,"net_change":4.4,"total_buy_quantity":122550.0,"total_sell_quantity":74100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.85,"last_trade_time":"1752141569113","oi_day_high":302100.0,"oi_day_low":285000.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":174.95,"high":232.8,"low":160.15,"close":230.5},"depth":{"buy":[{"quantity":75,"price":229.9,"orders":1},{"quantity":75,"price":229.85,"orders":1},{"quantity":75,"price":229.8,"orders":1},{"quantity":75,"price":229.75,"orders":1},{"quantity":75,"price":229.15,"orders":1}],"sell":[{"quantity":75,"price":236.2,"orders":1},{"quantity":75,"price":236.35,"orders":1},{"quantity":75,"price":236.4,"orders":1},{"quantity":75,"price":236.5,"orders":1},{"quantity":75,"price":237.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":230.5,"volume":57900,"average_price":194.92,"oi":87750.0,"net_change":63.35,"total_buy_quantity":20250.0,"total_sell_quantity":5250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":374.45,"last_trade_time":"1752141540004","oi_day_high":89100.0,"oi_day_low":85575.0},"NSE_FO:MPHASIS25JUL2743PE":{"ohlc":{"open":45.0,"high":57.65,"low":39.9,"close":44.3},"depth":{"buy":[{"quantity":275,"price":39.85,"orders":1},{"quantity":275,"price":39.75,"orders":1},{"quantity":275,"price":39.05,"orders":1},{"quantity":275,"price":39.0,"orders":1},{"quantity":275,"price":37.2,"orders":1}],"sell":[{"quantity":275,"price":42.8,"orders":1},{"quantity":275,"price":42.9,"orders":1},{"quantity":275,"price":42.95,"orders":1},{"quantity":550,"price":44.45,"orders":2},{"quantity":275,"price":44.5,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2743PE","last_price":44.3,"volume":24200,"average_price":48.71,"oi":123200.0,"net_change":2.0,"total_buy_quantity":42900.0,"total_sell_quantity":28050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.0,"last_trade_time":"1752141589410","oi_day_high":128425.0,"oi_day_low":123200.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":3.65,"high":4.95,"low":3.6,"close":4.7},"depth":{"buy":[{"quantity":2025,"price":4.7,"orders":1},{"quantity":8100,"price":4.65,"orders":4},{"quantity":26325,"price":4.6,"orders":4},{"quantity":14175,"price":4.55,"orders":5},{"quantity":8100,"price":4.5,"orders":3}],"sell":[{"quantity":10125,"price":4.85,"orders":3},{"quantity":10125,"price":4.9,"orders":4},{"quantity":8100,"price":4.95,"orders":4},{"quantity":28350,"price":5.0,"orders":5},{"quantity":6075,"price":5.05,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":4.7,"volume":660150,"average_price":4.31,"oi":1338525.0,"net_change":0.2,"total_buy_quantity":573075.0,"total_sell_quantity":477900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1752141583702","oi_day_high":1405350.0,"oi_day_low":1334475.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":4.25,"high":5.75,"low":4.25,"close":5.35},"depth":{"buy":[{"quantity":2250,"price":5.35,"orders":1},{"quantity":4500,"price":5.3,"orders":2},{"quantity":2250,"price":5.25,"orders":1},{"quantity":11250,"price":5.2,"orders":4},{"quantity":11250,"price":5.15,"orders":4}],"sell":[{"quantity":9000,"price":5.4,"orders":4},{"quantity":15750,"price":5.45,"orders":7},{"quantity":11250,"price":5.5,"orders":5},{"quantity":11250,"price":5.55,"orders":5},{"quantity":9000,"price":5.6,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":5.35,"volume":3561750,"average_price":5.12,"oi":1912500.0,"net_change":0.5,"total_buy_quantity":765000.0,"total_sell_quantity":346500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1752141579980","oi_day_high":2119500.0,"oi_day_low":1912500.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":19.05,"high":22.0,"low":18.05,"close":19.3},"depth":{"buy":[{"quantity":1000,"price":19.3,"orders":1},{"quantity":1000,"price":19.25,"orders":1},{"quantity":1000,"price":19.15,"orders":1},{"quantity":2000,"price":19.05,"orders":2},{"quantity":3000,"price":19.0,"orders":1}],"sell":[{"quantity":1000,"price":19.7,"orders":1},{"quantity":1000,"price":19.85,"orders":1},{"quantity":2000,"price":19.9,"orders":2},{"quantity":1000,"price":20.0,"orders":1},{"quantity":1000,"price":20.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":19.3,"volume":431000,"average_price":19.89,"oi":349000.0,"net_change":-0.65,"total_buy_quantity":149000.0,"total_sell_quantity":74000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.75,"last_trade_time":"1752141582931","oi_day_high":395000.0,"oi_day_low":346000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":4.6,"high":5.15,"low":3.7,"close":4.35},"depth":{"buy":[{"quantity":22050,"price":4.25,"orders":6},{"quantity":15750,"price":4.2,"orders":4},{"quantity":22050,"price":4.15,"orders":5},{"quantity":12600,"price":4.1,"orders":3},{"quantity":15750,"price":4.05,"orders":4}],"sell":[{"quantity":15750,"price":4.4,"orders":5},{"quantity":22050,"price":4.45,"orders":5},{"quantity":12600,"price":4.5,"orders":4},{"quantity":15750,"price":4.55,"orders":4},{"quantity":12600,"price":4.6,"orders":4}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":4.35,"volume":2542050,"average_price":4.27,"oi":1332450.0,"net_change":-0.1,"total_buy_quantity":866250.0,"total_sell_quantity":743400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1752141578051","oi_day_high":1442700.0,"oi_day_low":1323000.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":6.75,"high":9.55,"low":6.5,"close":9.3},"depth":{"buy":[{"quantity":9300,"price":9.05,"orders":3},{"quantity":3100,"price":8.85,"orders":1},{"quantity":3100,"price":8.65,"orders":1},{"quantity":3100,"price":8.45,"orders":1},{"quantity":3100,"price":8.05,"orders":1}],"sell":[{"quantity":3100,"price":9.35,"orders":1},{"quantity":3100,"price":9.45,"orders":1},{"quantity":3100,"price":9.5,"orders":1},{"quantity":3100,"price":9.55,"orders":1},{"quantity":6200,"price":9.75,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":9.3,"volume":954800,"average_price":7.79,"oi":930000.0,"net_change":1.4,"total_buy_quantity":310000.0,"total_sell_quantity":306900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1752141585010","oi_day_high":1125300.0,"oi_day_low":930000.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":138.75,"high":153.6,"low":137.15,"close":145.85},"depth":{"buy":[{"quantity":175,"price":132.35,"orders":1},{"quantity":175,"price":132.3,"orders":1},{"quantity":175,"price":132.25,"orders":1},{"quantity":350,"price":132.2,"orders":2},{"quantity":350,"price":132.05,"orders":2}],"sell":[{"quantity":175,"price":145.45,"orders":1},{"quantity":350,"price":145.5,"orders":2},{"quantity":175,"price":145.55,"orders":1},{"quantity":175,"price":147.25,"orders":1},{"quantity":175,"price":147.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":145.85,"volume":5250,"average_price":145.93,"oi":10850.0,"net_change":-4.4,"total_buy_quantity":26425.0,"total_sell_quantity":18550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":310.0,"last_trade_time":"1752139289346","oi_day_high":12600.0,"oi_day_low":10850.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":9.85,"high":10.7,"low":9.4,"close":9.95},"depth":{"buy":[{"quantity":7200,"price":9.9,"orders":2},{"quantity":7200,"price":9.85,"orders":2},{"quantity":3600,"price":9.8,"orders":1},{"quantity":10800,"price":9.65,"orders":3},{"quantity":7200,"price":9.55,"orders":2}],"sell":[{"quantity":7200,"price":10.1,"orders":2},{"quantity":3600,"price":10.25,"orders":1},{"quantity":3600,"price":10.3,"orders":1},{"quantity":3600,"price":10.65,"orders":1},{"quantity":28800,"price":10.7,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":9.95,"volume":140400,"average_price":10.03,"oi":1742400.0,"net_change":-0.15,"total_buy_quantity":428400.0,"total_sell_quantity":385200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1752141585479","oi_day_high":1742400.0,"oi_day_low":1706400.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":35.35,"high":47.25,"low":35.35,"close":44.25},"depth":{"buy":[{"quantity":1650,"price":43.7,"orders":1},{"quantity":1650,"price":43.65,"orders":1},{"quantity":1650,"price":43.6,"orders":1},{"quantity":1650,"price":43.5,"orders":1},{"quantity":4950,"price":42.6,"orders":1}],"sell":[{"quantity":3300,"price":44.5,"orders":2},{"quantity":1650,"price":44.55,"orders":1},{"quantity":1650,"price":45.1,"orders":1},{"quantity":3300,"price":45.15,"orders":2},{"quantity":1650,"price":45.2,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":44.25,"volume":39600,"average_price":42.93,"oi":689700.0,"net_change":8.35,"total_buy_quantity":161700.0,"total_sell_quantity":174900.0,"lower_circuit_limit":5.55,"upper_circuit_limit":66.25,"last_trade_time":"1752141152670","oi_day_high":693000.0,"oi_day_low":689700.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":27.25,"high":33.3,"low":25.35,"close":32.45},"depth":{"buy":[{"quantity":1400,"price":32.3,"orders":2},{"quantity":700,"price":32.15,"orders":1},{"quantity":1400,"price":32.1,"orders":2},{"quantity":700,"price":32.05,"orders":1},{"quantity":700,"price":32.0,"orders":1}],"sell":[{"quantity":1400,"price":32.7,"orders":2},{"quantity":700,"price":32.85,"orders":1},{"quantity":1400,"price":32.9,"orders":2},{"quantity":700,"price":32.95,"orders":1},{"quantity":700,"price":33.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":32.45,"volume":830200,"average_price":29.24,"oi":709800.0,"net_change":6.1,"total_buy_quantity":55300.0,"total_sell_quantity":60200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.2,"last_trade_time":"1752141597080","oi_day_high":762300.0,"oi_day_low":707700.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":10.35,"high":10.65,"low":8.85,"close":9.05},"depth":{"buy":[{"quantity":7500,"price":9.0,"orders":2},{"quantity":7500,"price":8.95,"orders":2},{"quantity":7500,"price":8.9,"orders":2},{"quantity":7500,"price":8.75,"orders":2},{"quantity":18750,"price":8.65,"orders":1}],"sell":[{"quantity":3750,"price":9.15,"orders":1},{"quantity":3750,"price":9.2,"orders":1},{"quantity":3750,"price":9.35,"orders":1},{"quantity":7500,"price":9.4,"orders":2},{"quantity":22500,"price":9.45,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":9.05,"volume":187500,"average_price":9.76,"oi":1338750.0,"net_change":-1.6,"total_buy_quantity":435000.0,"total_sell_quantity":420000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1752141540004","oi_day_high":1338750.0,"oi_day_low":1305000.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":27.95,"high":29.1,"low":24.7,"close":28.6},"depth":{"buy":[{"quantity":2000,"price":28.3,"orders":2},{"quantity":1000,"price":28.2,"orders":1},{"quantity":1000,"price":28.0,"orders":1},{"quantity":1000,"price":27.95,"orders":1},{"quantity":1000,"price":26.8,"orders":1}],"sell":[{"quantity":1000,"price":29.1,"orders":1},{"quantity":1000,"price":29.15,"orders":1},{"quantity":1000,"price":29.2,"orders":1},{"quantity":1000,"price":29.55,"orders":1},{"quantity":2000,"price":29.6,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":28.6,"volume":203000,"average_price":27.57,"oi":750000.0,"net_change":1.4,"total_buy_quantity":67000.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.3,"last_trade_time":"1752141594808","oi_day_high":778000.0,"oi_day_low":750000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":7.1,"high":8.55,"low":6.3,"close":8.3},"depth":{"buy":[{"quantity":2425,"price":8.35,"orders":1},{"quantity":9700,"price":8.3,"orders":4},{"quantity":7275,"price":8.25,"orders":3},{"quantity":2425,"price":8.15,"orders":1},{"quantity":2425,"price":8.1,"orders":1}],"sell":[{"quantity":2425,"price":8.45,"orders":1},{"quantity":21825,"price":8.5,"orders":4},{"quantity":2425,"price":8.6,"orders":1},{"quantity":4850,"price":8.65,"orders":2},{"quantity":4850,"price":8.7,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":8.3,"volume":3443500,"average_price":7.23,"oi":1333750.0,"net_change":0.8,"total_buy_quantity":356475.0,"total_sell_quantity":181875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1752141583145","oi_day_high":1438025.0,"oi_day_low":1324050.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":405.1,"high":533.55,"low":392.0,"close":480.0},"depth":{"buy":[{"quantity":150,"price":481.4,"orders":2},{"quantity":75,"price":481.35,"orders":1},{"quantity":75,"price":481.3,"orders":1},{"quantity":150,"price":479.15,"orders":1},{"quantity":150,"price":476.4,"orders":1}],"sell":[{"quantity":75,"price":489.9,"orders":1},{"quantity":75,"price":489.95,"orders":1},{"quantity":75,"price":490.1,"orders":1},{"quantity":75,"price":493.4,"orders":1},{"quantity":75,"price":493.45,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":480.0,"volume":4425,"average_price":465.22,"oi":25950.0,"net_change":80.75,"total_buy_quantity":4275.0,"total_sell_quantity":7875.0,"lower_circuit_limit":73.9,"upper_circuit_limit":724.6,"last_trade_time":"1752141540003","oi_day_high":26850.0,"oi_day_low":25950.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":4.65,"high":4.95,"low":3.65,"close":4.25},"depth":{"buy":[{"quantity":9800,"price":4.2,"orders":2},{"quantity":7350,"price":4.15,"orders":5},{"quantity":2450,"price":4.1,"orders":2},{"quantity":3675,"price":4.05,"orders":3},{"quantity":2450,"price":4.0,"orders":2}],"sell":[{"quantity":3675,"price":4.25,"orders":3},{"quantity":11025,"price":4.3,"orders":7},{"quantity":9800,"price":4.35,"orders":6},{"quantity":9800,"price":4.4,"orders":7},{"quantity":2450,"price":4.45,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":4.25,"volume":2031050,"average_price":4.09,"oi":4423475.0,"net_change":-0.5,"total_buy_quantity":399350.0,"total_sell_quantity":610050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1752141597850","oi_day_high":4424700.0,"oi_day_low":4195625.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":50.0,"high":85.6,"low":44.0,"close":79.0},"depth":{"buy":[{"quantity":150,"price":77.95,"orders":1},{"quantity":150,"price":77.75,"orders":1},{"quantity":150,"price":77.7,"orders":1},{"quantity":300,"price":77.65,"orders":2},{"quantity":600,"price":77.6,"orders":3}],"sell":[{"quantity":150,"price":79.5,"orders":1},{"quantity":150,"price":79.55,"orders":1},{"quantity":300,"price":79.65,"orders":2},{"quantity":150,"price":79.75,"orders":1},{"quantity":150,"price":79.85,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":79.0,"volume":398400,"average_price":70.37,"oi":380850.0,"net_change":32.0,"total_buy_quantity":61500.0,"total_sell_quantity":35850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":158.2,"last_trade_time":"1752141597045","oi_day_high":442350.0,"oi_day_low":374400.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":42.15,"high":65.85,"low":42.15,"close":65.2},"depth":{"buy":[{"quantity":250,"price":63.85,"orders":1},{"quantity":250,"price":63.35,"orders":1},{"quantity":250,"price":63.3,"orders":1},{"quantity":250,"price":62.3,"orders":1},{"quantity":1000,"price":61.75,"orders":1}],"sell":[{"quantity":500,"price":65.25,"orders":2},{"quantity":250,"price":65.3,"orders":1},{"quantity":250,"price":65.35,"orders":1},{"quantity":250,"price":65.4,"orders":1},{"quantity":250,"price":66.2,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":65.2,"volume":49250,"average_price":53.73,"oi":49500.0,"net_change":20.0,"total_buy_quantity":19250.0,"total_sell_quantity":14000.0,"lower_circuit_limit":2.6,"upper_circuit_limit":87.8,"last_trade_time":"1752141541000","oi_day_high":59000.0,"oi_day_low":48000.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":32.0,"high":32.0,"low":32.0,"close":32.0},"depth":{"buy":[{"quantity":44450,"price":20.1,"orders":2},{"quantity":6350,"price":20.0,"orders":1},{"quantity":3175,"price":17.5,"orders":1},{"quantity":3175,"price":15.55,"orders":1},{"quantity":3175,"price":12.6,"orders":1}],"sell":[{"quantity":6350,"price":34.0,"orders":1},{"quantity":6350,"price":40.0,"orders":1},{"quantity":6350,"price":44.0,"orders":1},{"quantity":3175,"price":44.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":32.0,"volume":0,"average_price":0.0,"oi":282575.0,"net_change":0.0,"total_buy_quantity":82550.0,"total_sell_quantity":22225.0,"lower_circuit_limit":12.0,"upper_circuit_limit":52.0,"last_trade_time":"1752051951000","oi_day_high":282575.0,"oi_day_low":282575.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":153.7,"high":153.7,"low":153.7,"close":153.7},"depth":{"buy":[{"quantity":325,"price":125.95,"orders":1},{"quantity":1300,"price":125.9,"orders":1},{"quantity":1625,"price":125.25,"orders":1},{"quantity":3250,"price":123.6,"orders":1},{"quantity":3250,"price":121.7,"orders":1}],"sell":[{"quantity":325,"price":141.65,"orders":1},{"quantity":1625,"price":141.7,"orders":1},{"quantity":1300,"price":141.9,"orders":1},{"quantity":3250,"price":144.6,"orders":1},{"quantity":1625,"price":152.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":153.7,"volume":0,"average_price":0.0,"oi":22425.0,"net_change":0.0,"total_buy_quantity":10075.0,"total_sell_quantity":33475.0,"lower_circuit_limit":74.5,"upper_circuit_limit":282.8,"last_trade_time":"1751866157000","oi_day_high":23075.0,"oi_day_low":22425.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":110.9,"high":132.45,"low":106.95,"close":132.45},"depth":{"buy":[{"quantity":150,"price":130.3,"orders":1},{"quantity":150,"price":130.25,"orders":1},{"quantity":150,"price":129.45,"orders":1},{"quantity":150,"price":129.3,"orders":1},{"quantity":150,"price":129.05,"orders":1}],"sell":[{"quantity":150,"price":132.2,"orders":1},{"quantity":150,"price":132.25,"orders":1},{"quantity":150,"price":132.9,"orders":1},{"quantity":150,"price":132.95,"orders":1},{"quantity":150,"price":133.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":132.45,"volume":121950,"average_price":119.19,"oi":261600.0,"net_change":17.9,"total_buy_quantity":19500.0,"total_sell_quantity":19500.0,"lower_circuit_limit":26.65,"upper_circuit_limit":202.45,"last_trade_time":"1752141570001","oi_day_high":274800.0,"oi_day_low":261600.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":23.2,"high":26.9,"low":22.35,"close":24.05},"depth":{"buy":[{"quantity":1000,"price":22.9,"orders":1},{"quantity":1000,"price":22.85,"orders":1},{"quantity":1000,"price":22.8,"orders":1},{"quantity":2000,"price":22.75,"orders":2},{"quantity":1000,"price":22.6,"orders":1}],"sell":[{"quantity":1000,"price":24.65,"orders":1},{"quantity":1000,"price":24.95,"orders":1},{"quantity":1000,"price":25.0,"orders":1},{"quantity":1000,"price":25.45,"orders":1},{"quantity":3000,"price":25.55,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":24.05,"volume":34000,"average_price":24.25,"oi":224000.0,"net_change":2.4,"total_buy_quantity":120000.0,"total_sell_quantity":123000.0,"lower_circuit_limit":1.65,"upper_circuit_limit":41.65,"last_trade_time":"1752140258061","oi_day_high":245000.0,"oi_day_low":224000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":14.8,"high":20.45,"low":14.5,"close":18.0},"depth":{"buy":[{"quantity":2600,"price":18.0,"orders":2},{"quantity":1300,"price":17.9,"orders":1},{"quantity":2600,"price":17.85,"orders":2},{"quantity":6500,"price":17.8,"orders":5},{"quantity":3900,"price":17.75,"orders":3}],"sell":[{"quantity":2600,"price":18.2,"orders":2},{"quantity":5200,"price":18.25,"orders":3},{"quantity":2600,"price":18.3,"orders":2},{"quantity":2600,"price":18.35,"orders":2},{"quantity":2600,"price":18.4,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":18.0,"volume":16927300,"average_price":17.6,"oi":3372200.0,"net_change":6.1,"total_buy_quantity":436800.0,"total_sell_quantity":611000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1752141585775","oi_day_high":5401500.0,"oi_day_low":3372200.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":11.4,"high":12.4,"low":9.1,"close":10.0},"depth":{"buy":[{"quantity":625,"price":9.9,"orders":1},{"quantity":625,"price":9.8,"orders":1},{"quantity":625,"price":9.75,"orders":1},{"quantity":625,"price":9.7,"orders":1},{"quantity":1250,"price":9.35,"orders":1}],"sell":[{"quantity":1250,"price":10.25,"orders":2},{"quantity":625,"price":10.45,"orders":1},{"quantity":625,"price":10.5,"orders":1},{"quantity":625,"price":10.55,"orders":1},{"quantity":1250,"price":10.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":10.0,"volume":214375,"average_price":10.34,"oi":544375.0,"net_change":-1.35,"total_buy_quantity":625625.0,"total_sell_quantity":104375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1752141554436","oi_day_high":570000.0,"oi_day_low":541875.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":553.75,"high":553.75,"low":484.1,"close":484.3},"depth":{"buy":[{"quantity":100,"price":466.0,"orders":1},{"quantity":100,"price":465.95,"orders":1},{"quantity":100,"price":465.9,"orders":1},{"quantity":100,"price":465.8,"orders":1},{"quantity":100,"price":465.75,"orders":1}],"sell":[{"quantity":100,"price":499.7,"orders":1},{"quantity":100,"price":499.75,"orders":1},{"quantity":100,"price":499.9,"orders":1},{"quantity":400,"price":521.7,"orders":1},{"quantity":300,"price":524.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":484.3,"volume":800,"average_price":494.45,"oi":43300.0,"net_change":14.3,"total_buy_quantity":5900.0,"total_sell_quantity":9400.0,"lower_circuit_limit":83.85,"upper_circuit_limit":856.15,"last_trade_time":"1752124261180","oi_day_high":43300.0,"oi_day_low":43200.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":44.0,"high":44.0,"low":39.55,"close":42.45},"depth":{"buy":[{"quantity":1175,"price":42.8,"orders":1},{"quantity":1175,"price":42.65,"orders":1},{"quantity":1175,"price":42.6,"orders":1},{"quantity":1175,"price":42.0,"orders":1},{"quantity":8225,"price":41.55,"orders":2}],"sell":[{"quantity":1175,"price":44.25,"orders":1},{"quantity":1175,"price":44.35,"orders":1},{"quantity":1175,"price":44.6,"orders":1},{"quantity":2350,"price":44.65,"orders":2},{"quantity":1175,"price":44.75,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":42.45,"volume":19975,"average_price":41.7,"oi":225600.0,"net_change":2.8,"total_buy_quantity":128075.0,"total_sell_quantity":122200.0,"lower_circuit_limit":5.5,"upper_circuit_limit":73.8,"last_trade_time":"1752140200971","oi_day_high":231475.0,"oi_day_low":225600.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":70.0,"high":75.0,"low":48.35,"close":50.0},"depth":{"buy":[{"quantity":175,"price":48.5,"orders":1},{"quantity":175,"price":48.35,"orders":1},{"quantity":175,"price":48.3,"orders":1},{"quantity":175,"price":48.05,"orders":1},{"quantity":175,"price":48.0,"orders":1}],"sell":[{"quantity":1050,"price":50.0,"orders":3},{"quantity":175,"price":52.0,"orders":1},{"quantity":175,"price":52.05,"orders":1},{"quantity":175,"price":52.1,"orders":1},{"quantity":350,"price":52.15,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":50.0,"volume":24850,"average_price":58.85,"oi":64400.0,"net_change":-16.4,"total_buy_quantity":30800.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.95,"last_trade_time":"1752140993392","oi_day_high":64400.0,"oi_day_low":60550.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":16.55,"high":19.35,"low":13.75,"close":15.3},"depth":{"buy":[{"quantity":375,"price":15.35,"orders":1},{"quantity":375,"price":15.3,"orders":1},{"quantity":750,"price":15.25,"orders":2},{"quantity":750,"price":15.2,"orders":2},{"quantity":375,"price":15.15,"orders":1}],"sell":[{"quantity":375,"price":15.8,"orders":1},{"quantity":375,"price":15.85,"orders":1},{"quantity":375,"price":16.05,"orders":1},{"quantity":375,"price":16.1,"orders":1},{"quantity":1125,"price":16.15,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":15.3,"volume":358875,"average_price":16.42,"oi":609750.0,"net_change":-2.2,"total_buy_quantity":130500.0,"total_sell_quantity":100875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.9,"last_trade_time":"1752141578465","oi_day_high":614250.0,"oi_day_low":584250.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":133.45,"high":133.45,"low":133.45,"close":133.45},"depth":{"buy":[{"quantity":700,"price":135.65,"orders":2},{"quantity":350,"price":135.6,"orders":1},{"quantity":1400,"price":135.4,"orders":1},{"quantity":1400,"price":134.5,"orders":1},{"quantity":3500,"price":133.4,"orders":1}],"sell":[{"quantity":350,"price":156.0,"orders":1},{"quantity":350,"price":156.05,"orders":1},{"quantity":1400,"price":157.4,"orders":1},{"quantity":1750,"price":158.05,"orders":1},{"quantity":3500,"price":161.8,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":133.45,"volume":0,"average_price":0.0,"oi":75950.0,"net_change":-0.1,"total_buy_quantity":26600.0,"total_sell_quantity":25550.0,"lower_circuit_limit":78.25,"upper_circuit_limit":258.85,"last_trade_time":"1751968209000","oi_day_high":75950.0,"oi_day_low":75950.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":5.5,"high":6.9,"low":5.1,"close":6.95},"depth":{"buy":[{"quantity":6900,"price":6.75,"orders":2},{"quantity":41400,"price":6.7,"orders":5},{"quantity":3450,"price":6.65,"orders":1},{"quantity":17250,"price":6.6,"orders":3},{"quantity":3450,"price":6.55,"orders":1}],"sell":[{"quantity":3450,"price":6.85,"orders":1},{"quantity":6900,"price":6.9,"orders":2},{"quantity":41400,"price":6.95,"orders":7},{"quantity":48300,"price":7.0,"orders":12},{"quantity":20700,"price":7.05,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":6.95,"volume":19344150,"average_price":6.19,"oi":6458400.0,"net_change":2.15,"total_buy_quantity":1090200.0,"total_sell_quantity":1435200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1752141599882","oi_day_high":6458400.0,"oi_day_low":5240550.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":6.5,"high":7.6,"low":5.5,"close":7.3},"depth":{"buy":[{"quantity":2650,"price":7.2,"orders":1},{"quantity":2650,"price":7.05,"orders":1},{"quantity":7950,"price":6.6,"orders":1},{"quantity":7950,"price":6.55,"orders":1},{"quantity":2650,"price":6.4,"orders":1}],"sell":[{"quantity":13250,"price":7.45,"orders":1},{"quantity":2650,"price":7.5,"orders":1},{"quantity":2650,"price":7.55,"orders":1},{"quantity":10600,"price":7.6,"orders":4},{"quantity":2650,"price":7.65,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":7.3,"volume":588300,"average_price":6.51,"oi":2591700.0,"net_change":0.4,"total_buy_quantity":450500.0,"total_sell_quantity":212000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1752141598725","oi_day_high":3156150.0,"oi_day_low":2591700.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":9.2,"high":10.35,"low":7.6,"close":10.0},"depth":{"buy":[{"quantity":1250,"price":9.85,"orders":1},{"quantity":1250,"price":9.8,"orders":1},{"quantity":1250,"price":9.7,"orders":1},{"quantity":1250,"price":9.65,"orders":1},{"quantity":11250,"price":9.45,"orders":2}],"sell":[{"quantity":1250,"price":10.15,"orders":1},{"quantity":1250,"price":10.2,"orders":1},{"quantity":1250,"price":10.25,"orders":1},{"quantity":1250,"price":10.3,"orders":1},{"quantity":1250,"price":10.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":10.0,"volume":412500,"average_price":8.76,"oi":596250.0,"net_change":0.5,"total_buy_quantity":428750.0,"total_sell_quantity":228750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1752141594385","oi_day_high":648750.0,"oi_day_low":591250.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":10.1,"high":13.0,"low":10.1,"close":11.7},"depth":{"buy":[{"quantity":2900,"price":11.6,"orders":2},{"quantity":1450,"price":11.45,"orders":1},{"quantity":1450,"price":11.35,"orders":1},{"quantity":1450,"price":11.3,"orders":1},{"quantity":1450,"price":11.25,"orders":1}],"sell":[{"quantity":1450,"price":11.85,"orders":1},{"quantity":1450,"price":11.9,"orders":1},{"quantity":1450,"price":11.95,"orders":1},{"quantity":1450,"price":12.0,"orders":1},{"quantity":1450,"price":12.1,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":11.7,"volume":1096200,"average_price":11.68,"oi":1667500.0,"net_change":0.7,"total_buy_quantity":284200.0,"total_sell_quantity":179800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1752141587764","oi_day_high":1679100.0,"oi_day_low":1360100.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":6.5,"high":8.9,"low":6.5,"close":8.1},"depth":{"buy":[{"quantity":6450,"price":8.0,"orders":2},{"quantity":6450,"price":7.95,"orders":2},{"quantity":9675,"price":7.9,"orders":3},{"quantity":6450,"price":7.85,"orders":2},{"quantity":3225,"price":7.8,"orders":1}],"sell":[{"quantity":6450,"price":8.2,"orders":2},{"quantity":3225,"price":8.35,"orders":1},{"quantity":22575,"price":8.4,"orders":3},{"quantity":16125,"price":8.45,"orders":1},{"quantity":6450,"price":8.7,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":8.1,"volume":722400,"average_price":7.87,"oi":1899525.0,"net_change":1.45,"total_buy_quantity":461175.0,"total_sell_quantity":312825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1752141561736","oi_day_high":2064000.0,"oi_day_low":1889850.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":144.35,"high":161.0,"low":144.35,"close":150.95},"depth":{"buy":[{"quantity":200,"price":146.95,"orders":1},{"quantity":200,"price":146.9,"orders":1},{"quantity":200,"price":143.15,"orders":1},{"quantity":800,"price":141.85,"orders":1},{"quantity":200,"price":141.0,"orders":1}],"sell":[{"quantity":200,"price":154.2,"orders":1},{"quantity":200,"price":154.25,"orders":1},{"quantity":200,"price":154.35,"orders":1},{"quantity":200,"price":154.45,"orders":1},{"quantity":200,"price":158.45,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":150.95,"volume":3200,"average_price":153.75,"oi":63400.0,"net_change":-9.05,"total_buy_quantity":15000.0,"total_sell_quantity":20200.0,"lower_circuit_limit":37.3,"upper_circuit_limit":282.7,"last_trade_time":"1752137805721","oi_day_high":63600.0,"oi_day_low":63000.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":30.65,"high":34.55,"low":29.1,"close":32.35},"depth":{"buy":[{"quantity":1050,"price":30.4,"orders":1},{"quantity":2100,"price":30.35,"orders":2},{"quantity":1050,"price":30.3,"orders":1},{"quantity":8400,"price":30.25,"orders":2},{"quantity":1050,"price":30.15,"orders":1}],"sell":[{"quantity":1050,"price":33.45,"orders":1},{"quantity":2100,"price":33.5,"orders":2},{"quantity":4200,"price":33.55,"orders":4},{"quantity":1050,"price":33.7,"orders":1},{"quantity":1050,"price":34.1,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":32.35,"volume":15750,"average_price":31.55,"oi":245700.0,"net_change":0.9,"total_buy_quantity":113400.0,"total_sell_quantity":130200.0,"lower_circuit_limit":11.4,"upper_circuit_limit":51.5,"last_trade_time":"1752139712246","oi_day_high":249900.0,"oi_day_low":245700.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":148.0,"high":155.85,"low":130.0,"close":132.0},"depth":{"buy":[{"quantity":175,"price":130.25,"orders":1},{"quantity":175,"price":128.9,"orders":1},{"quantity":175,"price":126.05,"orders":1},{"quantity":525,"price":122.75,"orders":1},{"quantity":700,"price":121.7,"orders":1}],"sell":[{"quantity":175,"price":132.95,"orders":1},{"quantity":175,"price":133.0,"orders":1},{"quantity":350,"price":137.95,"orders":2},{"quantity":175,"price":138.0,"orders":1},{"quantity":175,"price":138.5,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":132.0,"volume":17325,"average_price":140.95,"oi":39025.0,"net_change":-32.5,"total_buy_quantity":11200.0,"total_sell_quantity":25725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":332.15,"last_trade_time":"1752141572263","oi_day_high":39200.0,"oi_day_low":37625.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":50.6,"high":50.6,"low":34.3,"close":37.0},"depth":{"buy":[{"quantity":425,"price":36.75,"orders":1},{"quantity":425,"price":36.7,"orders":1},{"quantity":425,"price":35.4,"orders":1},{"quantity":425,"price":35.35,"orders":1},{"quantity":425,"price":35.25,"orders":1}],"sell":[{"quantity":850,"price":37.4,"orders":2},{"quantity":425,"price":37.55,"orders":1},{"quantity":425,"price":37.65,"orders":1},{"quantity":1700,"price":37.7,"orders":3},{"quantity":1700,"price":37.8,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":37.0,"volume":592450,"average_price":40.5,"oi":315775.0,"net_change":-13.35,"total_buy_quantity":191250.0,"total_sell_quantity":99875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.35,"last_trade_time":"1752141599128","oi_day_high":316200.0,"oi_day_low":240975.0},"NSE_FO:MPHASIS25JUL2743CE":{"ohlc":{"open":158.1,"high":168.75,"low":134.85,"close":168.15},"depth":{"buy":[{"quantity":275,"price":168.0,"orders":1},{"quantity":275,"price":167.95,"orders":1},{"quantity":275,"price":167.9,"orders":1},{"quantity":275,"price":164.75,"orders":1},{"quantity":1100,"price":163.45,"orders":1}],"sell":[{"quantity":275,"price":176.65,"orders":1},{"quantity":275,"price":176.7,"orders":1},{"quantity":275,"price":181.85,"orders":1},{"quantity":275,"price":185.75,"orders":1},{"quantity":275,"price":185.8,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2743CE","last_price":168.15,"volume":11825,"average_price":158.71,"oi":85800.0,"net_change":-5.4,"total_buy_quantity":16225.0,"total_sell_quantity":22275.0,"lower_circuit_limit":49.15,"upper_circuit_limit":297.95,"last_trade_time":"1752141386832","oi_day_high":87450.0,"oi_day_low":85800.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":25.9,"high":41.45,"low":25.1,"close":34.5},"depth":{"buy":[{"quantity":1100,"price":34.65,"orders":1},{"quantity":1100,"price":34.6,"orders":1},{"quantity":1100,"price":34.55,"orders":1},{"quantity":3300,"price":34.2,"orders":3},{"quantity":3300,"price":34.0,"orders":1}],"sell":[{"quantity":1100,"price":35.2,"orders":1},{"quantity":1100,"price":35.25,"orders":1},{"quantity":1100,"price":35.7,"orders":1},{"quantity":1100,"price":35.75,"orders":1},{"quantity":4400,"price":36.0,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":34.5,"volume":614900,"average_price":31.89,"oi":657800.0,"net_change":9.85,"total_buy_quantity":106700.0,"total_sell_quantity":93500.0,"lower_circuit_limit":4.65,"upper_circuit_limit":44.65,"last_trade_time":"1752141520133","oi_day_high":792000.0,"oi_day_low":657800.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":23.95,"high":32.1,"low":23.95,"close":29.5},"depth":{"buy":[{"quantity":1550,"price":28.75,"orders":2},{"quantity":775,"price":28.7,"orders":1},{"quantity":775,"price":27.05,"orders":1},{"quantity":775,"price":26.05,"orders":1},{"quantity":10075,"price":25.1,"orders":2}],"sell":[{"quantity":775,"price":30.4,"orders":1},{"quantity":775,"price":31.95,"orders":1},{"quantity":3875,"price":32.8,"orders":1},{"quantity":775,"price":32.95,"orders":1},{"quantity":5425,"price":33.5,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":29.5,"volume":65100,"average_price":27.19,"oi":50375.0,"net_change":7.05,"total_buy_quantity":111600.0,"total_sell_quantity":48050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.9,"last_trade_time":"1752141561669","oi_day_high":65100.0,"oi_day_low":50375.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":11.9,"high":11.95,"low":9.5,"close":10.7},"depth":{"buy":[{"quantity":1800,"price":10.65,"orders":1},{"quantity":1800,"price":10.6,"orders":1},{"quantity":5400,"price":10.55,"orders":3},{"quantity":1800,"price":10.5,"orders":1},{"quantity":1800,"price":10.25,"orders":1}],"sell":[{"quantity":3600,"price":11.0,"orders":2},{"quantity":1800,"price":11.05,"orders":1},{"quantity":1800,"price":11.1,"orders":1},{"quantity":1800,"price":11.15,"orders":1},{"quantity":1800,"price":11.3,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":10.7,"volume":349200,"average_price":10.31,"oi":1369800.0,"net_change":-0.8,"total_buy_quantity":232200.0,"total_sell_quantity":255600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1752141590792","oi_day_high":1377000.0,"oi_day_low":1323000.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":29.95,"high":30.0,"low":22.7,"close":23.85},"depth":{"buy":[{"quantity":4950,"price":23.6,"orders":4},{"quantity":1100,"price":23.55,"orders":2},{"quantity":1650,"price":23.5,"orders":3},{"quantity":550,"price":23.45,"orders":1},{"quantity":1650,"price":23.4,"orders":3}],"sell":[{"quantity":550,"price":23.9,"orders":1},{"quantity":550,"price":23.95,"orders":1},{"quantity":4400,"price":24.0,"orders":4},{"quantity":1100,"price":24.05,"orders":2},{"quantity":1650,"price":24.1,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":23.85,"volume":3614050,"average_price":25.73,"oi":4798200.0,"net_change":-3.65,"total_buy_quantity":259050.0,"total_sell_quantity":233200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.1,"last_trade_time":"1752141596611","oi_day_high":4800950.0,"oi_day_low":4407150.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":17.3,"high":20.35,"low":15.95,"close":18.7},"depth":{"buy":[{"quantity":475,"price":18.4,"orders":1},{"quantity":475,"price":18.35,"orders":1},{"quantity":475,"price":18.15,"orders":1},{"quantity":475,"price":18.1,"orders":1},{"quantity":475,"price":17.55,"orders":1}],"sell":[{"quantity":475,"price":18.95,"orders":1},{"quantity":475,"price":19.0,"orders":1},{"quantity":475,"price":19.55,"orders":1},{"quantity":475,"price":19.8,"orders":1},{"quantity":950,"price":19.85,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":18.7,"volume":243675,"average_price":18.55,"oi":417050.0,"net_change":0.65,"total_buy_quantity":632700.0,"total_sell_quantity":61750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.5,"last_trade_time":"1752141546300","oi_day_high":449825.0,"oi_day_low":417050.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":31.05,"high":33.45,"low":22.75,"close":23.45},"depth":{"buy":[{"quantity":5625,"price":23.0,"orders":10},{"quantity":750,"price":22.95,"orders":2},{"quantity":1125,"price":22.9,"orders":3},{"quantity":375,"price":22.85,"orders":1},{"quantity":375,"price":22.8,"orders":1}],"sell":[{"quantity":375,"price":23.3,"orders":1},{"quantity":375,"price":23.35,"orders":1},{"quantity":375,"price":23.4,"orders":1},{"quantity":1500,"price":23.45,"orders":4},{"quantity":750,"price":23.5,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":23.45,"volume":2209500,"average_price":26.0,"oi":2858250.0,"net_change":-7.95,"total_buy_quantity":171750.0,"total_sell_quantity":264750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.3,"last_trade_time":"1752141599275","oi_day_high":2865375.0,"oi_day_low":2819625.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":25.6,"high":30.4,"low":23.2,"close":30.4},"depth":{"buy":[{"quantity":850,"price":28.8,"orders":1},{"quantity":850,"price":28.75,"orders":1},{"quantity":850,"price":27.2,"orders":1},{"quantity":1700,"price":27.05,"orders":2},{"quantity":850,"price":27.0,"orders":1}],"sell":[{"quantity":850,"price":30.6,"orders":1},{"quantity":850,"price":30.65,"orders":1},{"quantity":850,"price":30.7,"orders":1},{"quantity":850,"price":30.75,"orders":1},{"quantity":850,"price":31.45,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":30.4,"volume":44200,"average_price":26.04,"oi":59500.0,"net_change":0.4,"total_buy_quantity":56100.0,"total_sell_quantity":94350.0,"lower_circuit_limit":8.9,"upper_circuit_limit":58.8,"last_trade_time":"1752141436842","oi_day_high":59500.0,"oi_day_low":34850.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":7.8,"high":8.25,"low":7.15,"close":7.85},"depth":{"buy":[{"quantity":6975,"price":7.7,"orders":1},{"quantity":6975,"price":7.65,"orders":1},{"quantity":6975,"price":7.6,"orders":1},{"quantity":6975,"price":7.55,"orders":1},{"quantity":62775,"price":7.45,"orders":2}],"sell":[{"quantity":13950,"price":7.85,"orders":2},{"quantity":6975,"price":7.9,"orders":1},{"quantity":34875,"price":8.4,"orders":2},{"quantity":69750,"price":8.45,"orders":1},{"quantity":6975,"price":8.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":7.85,"volume":369675,"average_price":7.68,"oi":1576350.0,"net_change":-0.7,"total_buy_quantity":620775.0,"total_sell_quantity":530100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1752141218518","oi_day_high":1646100.0,"oi_day_low":1576350.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":35.0,"high":41.6,"low":34.6,"close":36.5},"depth":{"buy":[{"quantity":200,"price":35.6,"orders":1},{"quantity":200,"price":35.55,"orders":1},{"quantity":200,"price":35.0,"orders":1},{"quantity":200,"price":34.8,"orders":1},{"quantity":200,"price":34.75,"orders":1}],"sell":[{"quantity":200,"price":39.55,"orders":1},{"quantity":200,"price":39.6,"orders":1},{"quantity":200,"price":39.95,"orders":1},{"quantity":400,"price":41.15,"orders":1},{"quantity":1600,"price":41.55,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":36.5,"volume":11200,"average_price":37.27,"oi":42200.0,"net_change":-0.3,"total_buy_quantity":59800.0,"total_sell_quantity":24800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.15,"last_trade_time":"1752141538978","oi_day_high":43600.0,"oi_day_low":41000.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":4.5,"high":4.5,"low":3.4,"close":3.7},"depth":{"buy":[{"quantity":6750,"price":3.6,"orders":3},{"quantity":20250,"price":3.55,"orders":7},{"quantity":27000,"price":3.5,"orders":9},{"quantity":24750,"price":3.45,"orders":9},{"quantity":67500,"price":3.4,"orders":10}],"sell":[{"quantity":18000,"price":3.7,"orders":8},{"quantity":31500,"price":3.75,"orders":9},{"quantity":33750,"price":3.8,"orders":13},{"quantity":33750,"price":3.85,"orders":12},{"quantity":20250,"price":3.9,"orders":8}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":3.7,"volume":9735750,"average_price":3.86,"oi":1.356975E7,"net_change":-0.5,"total_buy_quantity":695250.0,"total_sell_quantity":1316250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1752141595029","oi_day_high":1.37205E7,"oi_day_low":1.33965E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":30.05,"high":36.55,"low":27.45,"close":35.5},"depth":{"buy":[{"quantity":525,"price":35.7,"orders":1},{"quantity":1050,"price":35.65,"orders":2},{"quantity":1050,"price":35.6,"orders":2},{"quantity":1050,"price":35.25,"orders":2},{"quantity":525,"price":35.15,"orders":1}],"sell":[{"quantity":1050,"price":36.4,"orders":2},{"quantity":525,"price":36.45,"orders":1},{"quantity":1050,"price":36.5,"orders":2},{"quantity":525,"price":37.1,"orders":1},{"quantity":1050,"price":37.15,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":35.5,"volume":481950,"average_price":32.49,"oi":124425.0,"net_change":0.3,"total_buy_quantity":102375.0,"total_sell_quantity":101325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.45,"last_trade_time":"1752141586792","oi_day_high":153300.0,"oi_day_low":118125.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":14.85,"high":14.85,"low":12.5,"close":13.75},"depth":{"buy":[{"quantity":375,"price":13.25,"orders":1},{"quantity":375,"price":13.2,"orders":1},{"quantity":375,"price":13.15,"orders":1},{"quantity":375,"price":13.0,"orders":1},{"quantity":375,"price":12.85,"orders":1}],"sell":[{"quantity":375,"price":13.8,"orders":1},{"quantity":375,"price":13.85,"orders":1},{"quantity":375,"price":14.2,"orders":1},{"quantity":1125,"price":14.25,"orders":2},{"quantity":375,"price":14.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":13.75,"volume":22125,"average_price":13.16,"oi":242250.0,"net_change":0.05,"total_buy_quantity":153375.0,"total_sell_quantity":96000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.7,"last_trade_time":"1752141497931","oi_day_high":252000.0,"oi_day_low":242250.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":231.6,"high":252.45,"low":231.6,"close":252.45},"depth":{"buy":[{"quantity":225,"price":250.5,"orders":1},{"quantity":225,"price":250.45,"orders":1},{"quantity":225,"price":249.35,"orders":1},{"quantity":225,"price":247.4,"orders":1},{"quantity":225,"price":244.55,"orders":1}],"sell":[{"quantity":450,"price":257.35,"orders":2},{"quantity":225,"price":257.4,"orders":1},{"quantity":225,"price":257.6,"orders":1},{"quantity":900,"price":264.9,"orders":1},{"quantity":675,"price":265.75,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":252.45,"volume":1350,"average_price":245.25,"oi":58950.0,"net_change":14.5,"total_buy_quantity":21825.0,"total_sell_quantity":22050.0,"lower_circuit_limit":109.2,"upper_circuit_limit":366.7,"last_trade_time":"1752140308464","oi_day_high":59175.0,"oi_day_low":58725.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":33.15,"high":58.95,"low":33.15,"close":39.4},"depth":{"buy":[{"quantity":200,"price":36.95,"orders":1},{"quantity":200,"price":36.9,"orders":1},{"quantity":200,"price":36.85,"orders":1},{"quantity":200,"price":36.8,"orders":1},{"quantity":200,"price":36.05,"orders":1}],"sell":[{"quantity":200,"price":44.9,"orders":1},{"quantity":400,"price":44.95,"orders":2},{"quantity":400,"price":45.0,"orders":2},{"quantity":400,"price":46.45,"orders":2},{"quantity":200,"price":48.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":39.4,"volume":124600,"average_price":45.81,"oi":77800.0,"net_change":5.8,"total_buy_quantity":71800.0,"total_sell_quantity":29200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.0,"last_trade_time":"1752141541000","oi_day_high":83800.0,"oi_day_low":73800.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":6.1,"high":6.1,"low":4.35,"close":4.4},"depth":{"buy":[{"quantity":20800,"price":4.4,"orders":9},{"quantity":49600,"price":4.35,"orders":19},{"quantity":54400,"price":4.3,"orders":19},{"quantity":40000,"price":4.25,"orders":10},{"quantity":41600,"price":4.2,"orders":14}],"sell":[{"quantity":24000,"price":4.5,"orders":8},{"quantity":16000,"price":4.55,"orders":7},{"quantity":20800,"price":4.6,"orders":12},{"quantity":22400,"price":4.65,"orders":5},{"quantity":25600,"price":4.7,"orders":6}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":4.4,"volume":8294400,"average_price":4.86,"oi":1.14736E7,"net_change":-1.3,"total_buy_quantity":752000.0,"total_sell_quantity":1204800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1752141587128","oi_day_high":1.15872E7,"oi_day_low":1.12768E7},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":60.55,"high":60.55,"low":51.95,"close":56.3},"depth":{"buy":[{"quantity":750,"price":55.9,"orders":1},{"quantity":750,"price":55.85,"orders":1},{"quantity":750,"price":55.8,"orders":1},{"quantity":750,"price":55.55,"orders":1},{"quantity":750,"price":55.3,"orders":1}],"sell":[{"quantity":750,"price":56.25,"orders":1},{"quantity":750,"price":56.55,"orders":1},{"quantity":750,"price":56.65,"orders":1},{"quantity":750,"price":56.7,"orders":1},{"quantity":750,"price":57.15,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":56.3,"volume":114000,"average_price":56.49,"oi":296250.0,"net_change":-4.25,"total_buy_quantity":76500.0,"total_sell_quantity":62250.0,"lower_circuit_limit":25.25,"upper_circuit_limit":95.85,"last_trade_time":"1752141295239","oi_day_high":316500.0,"oi_day_low":294750.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":11.0,"high":14.9,"low":10.3,"close":13.75},"depth":{"buy":[{"quantity":1350,"price":13.6,"orders":1},{"quantity":1350,"price":13.55,"orders":1},{"quantity":2700,"price":13.35,"orders":1},{"quantity":5400,"price":13.2,"orders":1},{"quantity":1350,"price":12.5,"orders":1}],"sell":[{"quantity":1350,"price":13.95,"orders":1},{"quantity":1350,"price":14.1,"orders":1},{"quantity":2700,"price":14.15,"orders":2},{"quantity":2700,"price":14.2,"orders":1},{"quantity":5400,"price":14.4,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":13.75,"volume":247050,"average_price":13.42,"oi":3219750.0,"net_change":2.75,"total_buy_quantity":167400.0,"total_sell_quantity":159300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1752141432055","oi_day_high":3237300.0,"oi_day_low":3213000.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":31.95,"high":34.8,"low":29.95,"close":30.4},"depth":{"buy":[{"quantity":650,"price":30.2,"orders":1},{"quantity":650,"price":30.1,"orders":1},{"quantity":1300,"price":30.05,"orders":2},{"quantity":650,"price":30.0,"orders":1},{"quantity":650,"price":28.85,"orders":1}],"sell":[{"quantity":1950,"price":31.75,"orders":3},{"quantity":650,"price":31.8,"orders":1},{"quantity":650,"price":31.85,"orders":1},{"quantity":650,"price":32.3,"orders":1},{"quantity":650,"price":32.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":30.4,"volume":26000,"average_price":32.54,"oi":195000.0,"net_change":0.0,"total_buy_quantity":70850.0,"total_sell_quantity":64350.0,"lower_circuit_limit":1.9,"upper_circuit_limit":58.9,"last_trade_time":"1752138104397","oi_day_high":200200.0,"oi_day_low":195000.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":17.25,"high":21.0,"low":16.75,"close":20.9},"depth":{"buy":[{"quantity":950,"price":20.5,"orders":1},{"quantity":950,"price":20.45,"orders":1},{"quantity":950,"price":20.3,"orders":1},{"quantity":5700,"price":20.25,"orders":1},{"quantity":950,"price":20.05,"orders":1}],"sell":[{"quantity":950,"price":21.6,"orders":1},{"quantity":2850,"price":22.9,"orders":1},{"quantity":9500,"price":23.15,"orders":1},{"quantity":9500,"price":23.35,"orders":1},{"quantity":3800,"price":23.45,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":20.9,"volume":91200,"average_price":18.98,"oi":486400.0,"net_change":3.9,"total_buy_quantity":123500.0,"total_sell_quantity":114950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1752141258143","oi_day_high":489250.0,"oi_day_low":481650.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":21.6,"high":33.9,"low":21.6,"close":25.7},"depth":{"buy":[{"quantity":400,"price":25.95,"orders":1},{"quantity":400,"price":25.5,"orders":1},{"quantity":800,"price":25.45,"orders":2},{"quantity":4000,"price":24.1,"orders":3},{"quantity":400,"price":24.05,"orders":1}],"sell":[{"quantity":800,"price":26.9,"orders":2},{"quantity":400,"price":26.95,"orders":1},{"quantity":400,"price":27.05,"orders":1},{"quantity":400,"price":27.55,"orders":1},{"quantity":400,"price":27.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":25.7,"volume":36000,"average_price":30.72,"oi":64800.0,"net_change":1.75,"total_buy_quantity":109600.0,"total_sell_quantity":88000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.6,"last_trade_time":"1752141031362","oi_day_high":67200.0,"oi_day_low":64400.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":194.95,"high":349.55,"low":194.95,"close":235.0},"depth":{"buy":[{"quantity":25,"price":235.05,"orders":1},{"quantity":25,"price":235.0,"orders":1},{"quantity":25,"price":216.85,"orders":1},{"quantity":25,"price":216.8,"orders":1},{"quantity":750,"price":209.1,"orders":1}],"sell":[{"quantity":25,"price":251.75,"orders":1},{"quantity":25,"price":251.8,"orders":1},{"quantity":25,"price":251.9,"orders":1},{"quantity":50,"price":251.95,"orders":2},{"quantity":25,"price":265.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":235.0,"volume":37800,"average_price":266.97,"oi":18750.0,"net_change":65.25,"total_buy_quantity":3900.0,"total_sell_quantity":3650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":427.65,"last_trade_time":"1752141597704","oi_day_high":19650.0,"oi_day_low":17575.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":1086.75,"high":1361.85,"low":1047.7,"close":1361.85},"depth":{"buy":[{"quantity":75,"price":1332.5,"orders":1},{"quantity":75,"price":1332.45,"orders":1},{"quantity":75,"price":1332.4,"orders":1},{"quantity":75,"price":1332.35,"orders":1},{"quantity":300,"price":1332.25,"orders":1}],"sell":[{"quantity":75,"price":1458.15,"orders":1},{"quantity":300,"price":1458.2,"orders":2},{"quantity":75,"price":1458.25,"orders":1},{"quantity":525,"price":1458.3,"orders":2},{"quantity":375,"price":1466.15,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":1361.85,"volume":300,"average_price":1174.07,"oi":5400.0,"net_change":441.85,"total_buy_quantity":4500.0,"total_sell_quantity":2850.0,"lower_circuit_limit":207.95,"upper_circuit_limit":1632.05,"last_trade_time":"1752137666710","oi_day_high":5400.0,"oi_day_low":5400.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":111.5,"high":122.5,"low":92.75,"close":93.9},"depth":{"buy":[{"quantity":175,"price":94.05,"orders":1},{"quantity":175,"price":93.2,"orders":1},{"quantity":175,"price":92.55,"orders":1},{"quantity":175,"price":91.1,"orders":1},{"quantity":525,"price":91.05,"orders":2}],"sell":[{"quantity":175,"price":96.75,"orders":1},{"quantity":175,"price":109.1,"orders":1},{"quantity":1400,"price":109.15,"orders":3},{"quantity":875,"price":113.45,"orders":1},{"quantity":1750,"price":116.75,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":93.9,"volume":255325,"average_price":105.17,"oi":579600.0,"net_change":-12.75,"total_buy_quantity":10850.0,"total_sell_quantity":17150.0,"lower_circuit_limit":31.15,"upper_circuit_limit":182.15,"last_trade_time":"1752141598000","oi_day_high":595175.0,"oi_day_low":576800.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":141.7,"high":150.5,"low":122.4,"close":146.0},"depth":{"buy":[{"quantity":300,"price":146.0,"orders":2},{"quantity":150,"price":145.95,"orders":1},{"quantity":150,"price":144.5,"orders":1},{"quantity":150,"price":144.45,"orders":1},{"quantity":300,"price":143.55,"orders":2}],"sell":[{"quantity":150,"price":149.65,"orders":1},{"quantity":150,"price":149.7,"orders":1},{"quantity":150,"price":149.85,"orders":1},{"quantity":150,"price":149.9,"orders":1},{"quantity":450,"price":150.0,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":146.0,"volume":61500,"average_price":135.5,"oi":80100.0,"net_change":0.95,"total_buy_quantity":28800.0,"total_sell_quantity":26550.0,"lower_circuit_limit":6.6,"upper_circuit_limit":283.5,"last_trade_time":"1752141580669","oi_day_high":84300.0,"oi_day_low":77700.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":38.0,"high":42.95,"low":33.85,"close":36.0},"depth":{"buy":[{"quantity":600,"price":35.65,"orders":1},{"quantity":1800,"price":35.6,"orders":3},{"quantity":600,"price":35.55,"orders":1},{"quantity":1200,"price":35.2,"orders":1},{"quantity":1800,"price":35.1,"orders":1}],"sell":[{"quantity":600,"price":36.0,"orders":1},{"quantity":600,"price":36.45,"orders":1},{"quantity":600,"price":36.5,"orders":1},{"quantity":600,"price":36.85,"orders":1},{"quantity":600,"price":36.9,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":36.0,"volume":759600,"average_price":38.06,"oi":1429200.0,"net_change":-1.4,"total_buy_quantity":120600.0,"total_sell_quantity":134400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.35,"last_trade_time":"1752141590084","oi_day_high":1440600.0,"oi_day_low":1335600.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":52.85,"high":59.15,"low":47.2,"close":47.5},"depth":{"buy":[{"quantity":850,"price":47.0,"orders":1},{"quantity":425,"price":46.95,"orders":1},{"quantity":425,"price":45.3,"orders":1},{"quantity":425,"price":45.25,"orders":1},{"quantity":850,"price":45.2,"orders":2}],"sell":[{"quantity":425,"price":47.5,"orders":1},{"quantity":425,"price":48.6,"orders":1},{"quantity":1275,"price":48.65,"orders":2},{"quantity":425,"price":48.7,"orders":1},{"quantity":850,"price":48.75,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":47.5,"volume":45050,"average_price":53.87,"oi":169575.0,"net_change":-2.2,"total_buy_quantity":53975.0,"total_sell_quantity":79475.0,"lower_circuit_limit":1.8,"upper_circuit_limit":97.6,"last_trade_time":"1752141583017","oi_day_high":175525.0,"oi_day_low":167875.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":7.2,"high":8.85,"low":7.1,"close":8.65},"depth":{"buy":[{"quantity":58500,"price":8.6,"orders":2},{"quantity":4875,"price":8.55,"orders":1},{"quantity":53625,"price":8.5,"orders":2},{"quantity":4875,"price":8.45,"orders":1},{"quantity":160875,"price":8.4,"orders":5}],"sell":[{"quantity":4875,"price":8.7,"orders":1},{"quantity":4875,"price":8.75,"orders":1},{"quantity":9750,"price":8.8,"orders":2},{"quantity":19500,"price":8.9,"orders":1},{"quantity":24375,"price":9.3,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":8.65,"volume":2486250,"average_price":8.01,"oi":3734250.0,"net_change":1.45,"total_buy_quantity":916500.0,"total_sell_quantity":365625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1752140986325","oi_day_high":3909750.0,"oi_day_low":3042000.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":28.0,"high":38.75,"low":28.0,"close":37.95},"depth":{"buy":[{"quantity":225,"price":36.85,"orders":1},{"quantity":225,"price":36.8,"orders":1},{"quantity":225,"price":36.75,"orders":1},{"quantity":225,"price":35.05,"orders":1},{"quantity":225,"price":34.5,"orders":1}],"sell":[{"quantity":225,"price":38.4,"orders":1},{"quantity":225,"price":38.45,"orders":1},{"quantity":225,"price":38.5,"orders":1},{"quantity":225,"price":38.65,"orders":1},{"quantity":225,"price":38.7,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":37.95,"volume":14850,"average_price":34.73,"oi":44550.0,"net_change":10.95,"total_buy_quantity":81225.0,"total_sell_quantity":47475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.4,"last_trade_time":"1752141450655","oi_day_high":44550.0,"oi_day_low":39150.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":2.9,"high":2.9,"low":1.85,"close":2.7},"depth":{"buy":[{"quantity":27000,"price":2.6,"orders":11},{"quantity":22500,"price":2.55,"orders":11},{"quantity":24000,"price":2.5,"orders":9},{"quantity":25500,"price":2.45,"orders":9},{"quantity":30000,"price":2.4,"orders":9}],"sell":[{"quantity":13500,"price":2.7,"orders":9},{"quantity":27000,"price":2.75,"orders":11},{"quantity":25500,"price":2.8,"orders":5},{"quantity":33000,"price":2.85,"orders":5},{"quantity":28500,"price":2.9,"orders":5}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":2.7,"volume":1819500,"average_price":2.47,"oi":1959000.0,"net_change":0.5,"total_buy_quantity":585000.0,"total_sell_quantity":438000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1752141583823","oi_day_high":2059500.0,"oi_day_low":1959000.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":198.8,"high":232.8,"low":195.5,"close":228.95},"depth":{"buy":[{"quantity":250,"price":230.5,"orders":1},{"quantity":250,"price":230.3,"orders":1},{"quantity":250,"price":230.0,"orders":1},{"quantity":250,"price":227.65,"orders":1},{"quantity":250,"price":227.4,"orders":1}],"sell":[{"quantity":250,"price":234.95,"orders":1},{"quantity":250,"price":235.0,"orders":1},{"quantity":250,"price":238.3,"orders":1},{"quantity":2500,"price":239.35,"orders":1},{"quantity":2500,"price":239.8,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":228.95,"volume":16000,"average_price":218.88,"oi":148000.0,"net_change":6.55,"total_buy_quantity":28250.0,"total_sell_quantity":22500.0,"lower_circuit_limit":62.95,"upper_circuit_limit":381.85,"last_trade_time":"1752141401842","oi_day_high":148750.0,"oi_day_low":147750.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":7.75,"high":11.85,"low":7.75,"close":11.0},"depth":{"buy":[{"quantity":3125,"price":10.7,"orders":1},{"quantity":6250,"price":10.65,"orders":2},{"quantity":3125,"price":10.6,"orders":1},{"quantity":3125,"price":10.5,"orders":1},{"quantity":12500,"price":10.45,"orders":1}],"sell":[{"quantity":3125,"price":10.95,"orders":1},{"quantity":6250,"price":11.0,"orders":2},{"quantity":6250,"price":11.05,"orders":2},{"quantity":3125,"price":11.1,"orders":1},{"quantity":6250,"price":11.15,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":11.0,"volume":290625,"average_price":10.22,"oi":162500.0,"net_change":2.25,"total_buy_quantity":306250.0,"total_sell_quantity":406250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1752141468145","oi_day_high":240625.0,"oi_day_low":162500.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":31.75,"high":35.0,"low":31.75,"close":33.15},"depth":{"buy":[{"quantity":1075,"price":33.6,"orders":1},{"quantity":1075,"price":33.5,"orders":1},{"quantity":3225,"price":30.45,"orders":1},{"quantity":4300,"price":30.25,"orders":1},{"quantity":8600,"price":29.45,"orders":1}],"sell":[{"quantity":1075,"price":34.45,"orders":1},{"quantity":1075,"price":34.85,"orders":1},{"quantity":1075,"price":35.25,"orders":1},{"quantity":1075,"price":35.3,"orders":1},{"quantity":1075,"price":35.5,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":33.15,"volume":80625,"average_price":33.72,"oi":425700.0,"net_change":4.75,"total_buy_quantity":98900.0,"total_sell_quantity":120400.0,"lower_circuit_limit":7.35,"upper_circuit_limit":49.45,"last_trade_time":"1752140643530","oi_day_high":441825.0,"oi_day_low":425700.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":32.0,"high":40.85,"low":31.5,"close":34.05},"depth":{"buy":[{"quantity":500,"price":33.25,"orders":1},{"quantity":1000,"price":33.2,"orders":2},{"quantity":500,"price":33.15,"orders":1},{"quantity":1500,"price":33.1,"orders":2},{"quantity":1000,"price":33.05,"orders":1}],"sell":[{"quantity":500,"price":33.95,"orders":1},{"quantity":1000,"price":34.2,"orders":2},{"quantity":500,"price":35.0,"orders":1},{"quantity":500,"price":37.0,"orders":1},{"quantity":500,"price":37.2,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":34.05,"volume":771500,"average_price":36.87,"oi":445000.0,"net_change":0.75,"total_buy_quantity":241000.0,"total_sell_quantity":109000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.9,"last_trade_time":"1752141586983","oi_day_high":465000.0,"oi_day_low":430000.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":700.0,"high":700.0,"low":662.0,"close":675.55},"depth":{"buy":[{"quantity":100,"price":672.25,"orders":1},{"quantity":100,"price":672.2,"orders":1},{"quantity":100,"price":672.15,"orders":1},{"quantity":100,"price":672.1,"orders":1},{"quantity":100,"price":672.05,"orders":1}],"sell":[{"quantity":100,"price":694.45,"orders":1},{"quantity":100,"price":694.5,"orders":1},{"quantity":100,"price":694.55,"orders":1},{"quantity":100,"price":694.7,"orders":1},{"quantity":300,"price":694.75,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":675.55,"volume":2600,"average_price":683.38,"oi":128200.0,"net_change":-4.45,"total_buy_quantity":9000.0,"total_sell_quantity":10500.0,"lower_circuit_limit":333.8,"upper_circuit_limit":1026.2,"last_trade_time":"1752141321350","oi_day_high":128600.0,"oi_day_low":128100.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":70.75,"high":85.95,"low":70.75,"close":85.95},"depth":{"buy":[{"quantity":625,"price":83.9,"orders":1},{"quantity":625,"price":83.85,"orders":1},{"quantity":625,"price":83.8,"orders":1},{"quantity":625,"price":83.7,"orders":1},{"quantity":625,"price":83.15,"orders":1}],"sell":[{"quantity":1250,"price":89.25,"orders":2},{"quantity":625,"price":89.3,"orders":1},{"quantity":4375,"price":94.1,"orders":2},{"quantity":6250,"price":94.2,"orders":1},{"quantity":6250,"price":95.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":85.95,"volume":11875,"average_price":79.5,"oi":72500.0,"net_change":9.75,"total_buy_quantity":65625.0,"total_sell_quantity":47500.0,"lower_circuit_limit":15.0,"upper_circuit_limit":137.4,"last_trade_time":"1752127648572","oi_day_high":74375.0,"oi_day_low":70000.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":0.9,"high":1.0,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":81725,"price":0.75,"orders":6},{"quantity":186800,"price":0.7,"orders":8},{"quantity":210150,"price":0.65,"orders":5},{"quantity":198475,"price":0.6,"orders":5},{"quantity":256850,"price":0.55,"orders":5}],"sell":[{"quantity":58375,"price":0.8,"orders":4},{"quantity":105075,"price":0.85,"orders":8},{"quantity":58375,"price":0.9,"orders":5},{"quantity":116750,"price":0.95,"orders":9},{"quantity":1202525,"price":1.0,"orders":13}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":0.8,"volume":2802000,"average_price":0.85,"oi":7588750.0,"net_change":-0.15,"total_buy_quantity":4634975.0,"total_sell_quantity":3257325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1752140888916","oi_day_high":7600425.0,"oi_day_low":6561350.0},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":12.85,"high":17.15,"low":11.45,"close":15.55},"depth":{"buy":[{"quantity":675,"price":14.65,"orders":1},{"quantity":675,"price":14.6,"orders":1},{"quantity":675,"price":14.45,"orders":1},{"quantity":1350,"price":13.85,"orders":2},{"quantity":18225,"price":13.7,"orders":1}],"sell":[{"quantity":675,"price":16.55,"orders":1},{"quantity":675,"price":16.6,"orders":1},{"quantity":675,"price":16.65,"orders":1},{"quantity":675,"price":16.7,"orders":1},{"quantity":675,"price":17.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":15.55,"volume":73575,"average_price":14.45,"oi":272025.0,"net_change":0.0,"total_buy_quantity":274050.0,"total_sell_quantity":110025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.0,"last_trade_time":"1752141584902","oi_day_high":272700.0,"oi_day_low":265275.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":26.05,"high":35.15,"low":25.15,"close":32.55},"depth":{"buy":[{"quantity":1250,"price":32.6,"orders":1},{"quantity":1250,"price":32.55,"orders":1},{"quantity":1250,"price":32.5,"orders":1},{"quantity":1250,"price":32.3,"orders":1},{"quantity":6250,"price":32.25,"orders":2}],"sell":[{"quantity":2500,"price":32.95,"orders":2},{"quantity":6250,"price":33.1,"orders":2},{"quantity":1250,"price":33.15,"orders":1},{"quantity":2500,"price":33.2,"orders":2},{"quantity":1250,"price":33.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":32.55,"volume":655000,"average_price":30.89,"oi":575000.0,"net_change":7.25,"total_buy_quantity":143750.0,"total_sell_quantity":156250.0,"lower_circuit_limit":0.75,"upper_circuit_limit":49.85,"last_trade_time":"1752141463947","oi_day_high":736250.0,"oi_day_low":575000.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":126.2,"high":126.2,"low":126.2,"close":126.2},"depth":{"buy":[{"quantity":375,"price":153.25,"orders":1},{"quantity":1250,"price":142.6,"orders":1},{"quantity":375,"price":139.05,"orders":1},{"quantity":500,"price":134.8,"orders":1},{"quantity":625,"price":119.7,"orders":1}],"sell":[{"quantity":125,"price":180.95,"orders":1},{"quantity":250,"price":181.0,"orders":1},{"quantity":875,"price":185.55,"orders":2},{"quantity":625,"price":185.95,"orders":1},{"quantity":1250,"price":189.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":126.2,"volume":0,"average_price":0.0,"oi":14875.0,"net_change":1.85,"total_buy_quantity":4375.0,"total_sell_quantity":8375.0,"lower_circuit_limit":10.25,"upper_circuit_limit":238.45,"last_trade_time":"1752055134000","oi_day_high":14875.0,"oi_day_low":14500.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":120.95,"high":122.3,"low":95.9,"close":114.0},"depth":{"buy":[{"quantity":125,"price":111.1,"orders":1},{"quantity":125,"price":110.85,"orders":1},{"quantity":125,"price":108.25,"orders":1},{"quantity":250,"price":108.2,"orders":2},{"quantity":125,"price":108.15,"orders":1}],"sell":[{"quantity":125,"price":113.8,"orders":1},{"quantity":125,"price":113.85,"orders":1},{"quantity":125,"price":113.95,"orders":1},{"quantity":125,"price":114.0,"orders":1},{"quantity":125,"price":114.9,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":114.0,"volume":137125,"average_price":107.66,"oi":211500.0,"net_change":-9.0,"total_buy_quantity":36125.0,"total_sell_quantity":28250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":298.8,"last_trade_time":"1752141502974","oi_day_high":223375.0,"oi_day_low":209125.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":18.7,"high":19.8,"low":10.45,"close":12.0},"depth":{"buy":[{"quantity":1000,"price":12.0,"orders":1},{"quantity":3000,"price":11.95,"orders":3},{"quantity":2000,"price":11.9,"orders":2},{"quantity":2000,"price":11.85,"orders":2},{"quantity":1000,"price":11.75,"orders":1}],"sell":[{"quantity":2000,"price":12.1,"orders":2},{"quantity":3000,"price":12.15,"orders":3},{"quantity":2000,"price":12.2,"orders":2},{"quantity":4000,"price":12.25,"orders":3},{"quantity":1000,"price":12.3,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":12.0,"volume":2900000,"average_price":14.06,"oi":679000.0,"net_change":-6.65,"total_buy_quantity":483000.0,"total_sell_quantity":282000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1752141596919","oi_day_high":959000.0,"oi_day_low":656000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":19.2,"high":19.2,"low":13.1,"close":15.4},"depth":{"buy":[{"quantity":900,"price":15.35,"orders":1},{"quantity":900,"price":15.3,"orders":1},{"quantity":900,"price":14.55,"orders":1},{"quantity":4500,"price":14.5,"orders":1},{"quantity":9900,"price":14.3,"orders":2}],"sell":[{"quantity":1800,"price":15.95,"orders":2},{"quantity":900,"price":16.2,"orders":1},{"quantity":900,"price":16.4,"orders":1},{"quantity":4500,"price":16.45,"orders":1},{"quantity":2700,"price":16.6,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":15.4,"volume":256500,"average_price":15.7,"oi":169200.0,"net_change":-2.8,"total_buy_quantity":172800.0,"total_sell_quantity":129600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.15,"last_trade_time":"1752141587751","oi_day_high":175500.0,"oi_day_low":143100.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":51.05,"high":59.35,"low":47.8,"close":49.05},"depth":{"buy":[{"quantity":275,"price":49.05,"orders":1},{"quantity":550,"price":49.0,"orders":2},{"quantity":275,"price":48.95,"orders":1},{"quantity":275,"price":48.9,"orders":1},{"quantity":275,"price":48.5,"orders":1}],"sell":[{"quantity":275,"price":50.35,"orders":1},{"quantity":275,"price":50.4,"orders":1},{"quantity":550,"price":52.45,"orders":2},{"quantity":825,"price":52.55,"orders":2},{"quantity":825,"price":52.75,"orders":3}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":49.05,"volume":67375,"average_price":53.2,"oi":253825.0,"net_change":-1.65,"total_buy_quantity":115775.0,"total_sell_quantity":42900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.05,"last_trade_time":"1752141500242","oi_day_high":253825.0,"oi_day_low":245575.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":5.7,"high":5.7,"low":4.9,"close":5.4},"depth":{"buy":[{"quantity":300,"price":5.2,"orders":1},{"quantity":300,"price":5.15,"orders":1},{"quantity":300,"price":4.5,"orders":1},{"quantity":300,"price":4.4,"orders":1},{"quantity":9000,"price":4.35,"orders":1}],"sell":[{"quantity":600,"price":5.7,"orders":2},{"quantity":300,"price":5.75,"orders":1},{"quantity":300,"price":5.8,"orders":1},{"quantity":300,"price":5.9,"orders":1},{"quantity":1200,"price":6.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":5.4,"volume":13200,"average_price":5.26,"oi":23100.0,"net_change":-0.25,"total_buy_quantity":51300.0,"total_sell_quantity":40200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1752140991921","oi_day_high":23100.0,"oi_day_low":15000.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":28.05,"high":28.05,"low":24.1,"close":25.8},"depth":{"buy":[{"quantity":2500,"price":25.6,"orders":1},{"quantity":2500,"price":25.55,"orders":1},{"quantity":2500,"price":25.5,"orders":1},{"quantity":2500,"price":25.15,"orders":1},{"quantity":2500,"price":25.0,"orders":1}],"sell":[{"quantity":2500,"price":26.2,"orders":1},{"quantity":2500,"price":26.25,"orders":1},{"quantity":2500,"price":27.2,"orders":1},{"quantity":25000,"price":27.85,"orders":1},{"quantity":7500,"price":28.4,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":25.8,"volume":72500,"average_price":25.26,"oi":622500.0,"net_change":-1.5,"total_buy_quantity":205000.0,"total_sell_quantity":227500.0,"lower_circuit_limit":7.3,"upper_circuit_limit":47.3,"last_trade_time":"1752140886813","oi_day_high":652500.0,"oi_day_low":622500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":1530.0,"high":1530.0,"low":1264.7,"close":1410.35},"depth":{"buy":[{"quantity":15,"price":1127.25,"orders":1},{"quantity":45,"price":1127.2,"orders":1},{"quantity":60,"price":1114.25,"orders":1},{"quantity":150,"price":998.05,"orders":1},{"quantity":45,"price":964.3,"orders":1}],"sell":[{"quantity":15,"price":1559.95,"orders":1},{"quantity":15,"price":1560.0,"orders":1},{"quantity":105,"price":1638.8,"orders":2},{"quantity":105,"price":1665.75,"orders":2},{"quantity":150,"price":1671.9,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":1410.35,"volume":90,"average_price":1414.86,"oi":420.0,"net_change":-46.75,"total_buy_quantity":465.0,"total_sell_quantity":990.0,"lower_circuit_limit":244.1,"upper_circuit_limit":2283.3,"last_trade_time":"1752134461732","oi_day_high":435.0,"oi_day_low":405.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":17.65,"high":21.85,"low":17.65,"close":19.45},"depth":{"buy":[{"quantity":700,"price":19.7,"orders":2},{"quantity":350,"price":19.15,"orders":1},{"quantity":350,"price":19.05,"orders":1},{"quantity":1050,"price":18.3,"orders":1},{"quantity":1400,"price":17.3,"orders":3}],"sell":[{"quantity":700,"price":21.35,"orders":2},{"quantity":350,"price":21.4,"orders":1},{"quantity":350,"price":23.4,"orders":1},{"quantity":700,"price":23.45,"orders":2},{"quantity":2800,"price":23.65,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":19.45,"volume":4200,"average_price":19.57,"oi":101500.0,"net_change":2.2,"total_buy_quantity":83650.0,"total_sell_quantity":52850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.1,"last_trade_time":"1752140004979","oi_day_high":101500.0,"oi_day_low":100100.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":31.5,"high":34.0,"low":26.0,"close":31.45},"depth":{"buy":[{"quantity":725,"price":29.2,"orders":1},{"quantity":725,"price":29.15,"orders":1},{"quantity":725,"price":29.0,"orders":1},{"quantity":9425,"price":27.2,"orders":1},{"quantity":7250,"price":26.7,"orders":1}],"sell":[{"quantity":725,"price":31.15,"orders":1},{"quantity":725,"price":31.2,"orders":1},{"quantity":2175,"price":35.6,"orders":1},{"quantity":9425,"price":35.7,"orders":1},{"quantity":4350,"price":35.75,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":31.45,"volume":92800,"average_price":29.8,"oi":152975.0,"net_change":-1.55,"total_buy_quantity":152250.0,"total_sell_quantity":110200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.55,"last_trade_time":"1752141519170","oi_day_high":152975.0,"oi_day_low":142100.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":55.0,"high":66.9,"low":53.75,"close":56.3},"depth":{"buy":[{"quantity":375,"price":56.05,"orders":1},{"quantity":375,"price":56.0,"orders":1},{"quantity":375,"price":50.15,"orders":1},{"quantity":1875,"price":50.1,"orders":2},{"quantity":4125,"price":47.35,"orders":2}],"sell":[{"quantity":375,"price":58.8,"orders":1},{"quantity":1500,"price":58.85,"orders":4},{"quantity":7500,"price":60.9,"orders":3},{"quantity":2625,"price":61.05,"orders":2},{"quantity":1875,"price":61.8,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":56.3,"volume":40875,"average_price":58.98,"oi":158625.0,"net_change":9.55,"total_buy_quantity":18375.0,"total_sell_quantity":40500.0,"lower_circuit_limit":9.45,"upper_circuit_limit":84.05,"last_trade_time":"1752141540003","oi_day_high":166875.0,"oi_day_low":158625.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":14.5,"high":22.75,"low":14.45,"close":18.35},"depth":{"buy":[{"quantity":800,"price":18.4,"orders":1},{"quantity":800,"price":18.35,"orders":1},{"quantity":800,"price":18.0,"orders":1},{"quantity":800,"price":17.95,"orders":1},{"quantity":800,"price":17.75,"orders":1}],"sell":[{"quantity":800,"price":18.8,"orders":1},{"quantity":800,"price":18.85,"orders":1},{"quantity":2400,"price":19.45,"orders":2},{"quantity":3200,"price":19.5,"orders":1},{"quantity":800,"price":19.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":18.35,"volume":241600,"average_price":18.73,"oi":187200.0,"net_change":4.6,"total_buy_quantity":144800.0,"total_sell_quantity":98400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1752141497694","oi_day_high":188800.0,"oi_day_low":170400.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":19.0,"high":26.4,"low":17.8,"close":24.9},"depth":{"buy":[{"quantity":550,"price":22.0,"orders":1},{"quantity":11550,"price":21.95,"orders":1},{"quantity":22000,"price":19.95,"orders":1},{"quantity":550,"price":19.0,"orders":1},{"quantity":2200,"price":17.95,"orders":1}],"sell":[{"quantity":1100,"price":25.0,"orders":2},{"quantity":1650,"price":25.05,"orders":1},{"quantity":2200,"price":25.2,"orders":2},{"quantity":550,"price":25.5,"orders":1},{"quantity":550,"price":25.65,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":24.9,"volume":261800,"average_price":22.45,"oi":288200.0,"net_change":4.95,"total_buy_quantity":381150.0,"total_sell_quantity":89100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1752141561604","oi_day_high":302500.0,"oi_day_low":288200.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":67543875,"price":0.1,"orders":148},{"quantity":94275525,"price":0.05,"orders":132},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":30519825,"price":0.15,"orders":72},{"quantity":48817425,"price":0.2,"orders":98},{"quantity":30376875,"price":0.25,"orders":48},{"quantity":20084475,"price":0.3,"orders":27},{"quantity":16653675,"price":0.35,"orders":20}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.15,"volume":2501625,"average_price":0.12,"oi":2.118519E8,"net_change":0.0,"total_buy_quantity":1.618194E8,"total_sell_quantity":1.7139705E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1752141570038","oi_day_high":2.118519E8,"oi_day_low":2.10493875E8},"NSE_FO:MOTHERSON25JUL155CE":{"ohlc":{"open":4.65,"high":4.75,"low":3.5,"close":3.7},"depth":{"buy":[{"quantity":12300,"price":3.65,"orders":3},{"quantity":28700,"price":3.6,"orders":7},{"quantity":16400,"price":3.55,"orders":4},{"quantity":61500,"price":3.5,"orders":10},{"quantity":8200,"price":3.45,"orders":2}],"sell":[{"quantity":8200,"price":3.7,"orders":2},{"quantity":20500,"price":3.75,"orders":5},{"quantity":16400,"price":3.8,"orders":4},{"quantity":49200,"price":3.85,"orders":7},{"quantity":20500,"price":3.9,"orders":5}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL155CE","last_price":3.7,"volume":2886400,"average_price":3.88,"oi":3595700.0,"net_change":-0.9,"total_buy_quantity":803600.0,"total_sell_quantity":1279200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1752141577378","oi_day_high":3661300.0,"oi_day_low":3341500.0},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":3.7,"high":4.85,"low":3.45,"close":4.25},"depth":{"buy":[{"quantity":55000,"price":4.15,"orders":10},{"quantity":60500,"price":4.1,"orders":10},{"quantity":49500,"price":4.05,"orders":8},{"quantity":77000,"price":4.0,"orders":8},{"quantity":44000,"price":3.95,"orders":5}],"sell":[{"quantity":33000,"price":4.25,"orders":5},{"quantity":60500,"price":4.3,"orders":8},{"quantity":115500,"price":4.35,"orders":10},{"quantity":60500,"price":4.4,"orders":7},{"quantity":82500,"price":4.45,"orders":8}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":4.25,"volume":25410000,"average_price":4.12,"oi":9597500.0,"net_change":0.7,"total_buy_quantity":1375000.0,"total_sell_quantity":1721500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1752141587423","oi_day_high":1.0395E7,"oi_day_low":9487500.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":27.35,"high":38.9,"low":27.35,"close":31.75},"depth":{"buy":[{"quantity":400,"price":31.7,"orders":1},{"quantity":400,"price":31.55,"orders":1},{"quantity":400,"price":31.45,"orders":1},{"quantity":400,"price":31.4,"orders":1},{"quantity":400,"price":31.35,"orders":1}],"sell":[{"quantity":400,"price":32.05,"orders":1},{"quantity":800,"price":32.1,"orders":2},{"quantity":800,"price":32.15,"orders":2},{"quantity":800,"price":32.2,"orders":2},{"quantity":1200,"price":32.25,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":31.75,"volume":2029200,"average_price":34.25,"oi":1446400.0,"net_change":4.6,"total_buy_quantity":433600.0,"total_sell_quantity":92000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.6,"last_trade_time":"1752141598121","oi_day_high":1452000.0,"oi_day_low":1296000.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":9.75,"high":11.1,"low":8.15,"close":8.65},"depth":{"buy":[{"quantity":1900,"price":8.5,"orders":1},{"quantity":1900,"price":8.45,"orders":1},{"quantity":5700,"price":8.4,"orders":1},{"quantity":1900,"price":8.35,"orders":1},{"quantity":1900,"price":8.3,"orders":1}],"sell":[{"quantity":1900,"price":8.8,"orders":1},{"quantity":1900,"price":8.85,"orders":1},{"quantity":1900,"price":9.0,"orders":1},{"quantity":1900,"price":9.05,"orders":1},{"quantity":7600,"price":9.1,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":8.65,"volume":457900,"average_price":9.61,"oi":832200.0,"net_change":-0.45,"total_buy_quantity":210900.0,"total_sell_quantity":256500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1752141515497","oi_day_high":851200.0,"oi_day_low":796100.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":116.3,"high":136.35,"low":77.95,"close":125.0},"depth":{"buy":[{"quantity":100,"price":109.1,"orders":1},{"quantity":200,"price":109.05,"orders":1},{"quantity":400,"price":105.6,"orders":1},{"quantity":200,"price":100.0,"orders":2},{"quantity":300,"price":99.85,"orders":1}],"sell":[{"quantity":100,"price":129.95,"orders":1},{"quantity":900,"price":130.0,"orders":1},{"quantity":100,"price":131.0,"orders":1},{"quantity":200,"price":131.75,"orders":1},{"quantity":400,"price":131.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":125.0,"volume":286600,"average_price":116.64,"oi":131000.0,"net_change":9.4,"total_buy_quantity":56700.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":275.2,"last_trade_time":"1752141590362","oi_day_high":131400.0,"oi_day_low":64500.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":21.5,"high":21.5,"low":15.9,"close":16.6},"depth":{"buy":[{"quantity":2000,"price":15.8,"orders":2},{"quantity":3000,"price":15.75,"orders":3},{"quantity":2000,"price":15.7,"orders":2},{"quantity":1000,"price":15.55,"orders":1},{"quantity":1000,"price":15.45,"orders":1}],"sell":[{"quantity":1000,"price":16.8,"orders":1},{"quantity":1000,"price":16.95,"orders":1},{"quantity":1000,"price":17.0,"orders":1},{"quantity":1000,"price":17.05,"orders":1},{"quantity":2000,"price":17.95,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":16.6,"volume":99000,"average_price":17.66,"oi":120000.0,"net_change":-4.1,"total_buy_quantity":175000.0,"total_sell_quantity":129000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.75,"last_trade_time":"1752141479955","oi_day_high":124000.0,"oi_day_low":110000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":30.0,"high":30.0,"low":26.85,"close":27.15},"depth":{"buy":[{"quantity":1700,"price":26.15,"orders":1},{"quantity":1700,"price":26.0,"orders":1},{"quantity":1700,"price":25.95,"orders":1},{"quantity":13600,"price":25.2,"orders":3},{"quantity":3400,"price":25.05,"orders":2}],"sell":[{"quantity":1700,"price":26.9,"orders":1},{"quantity":1700,"price":27.2,"orders":1},{"quantity":1700,"price":27.25,"orders":1},{"quantity":1700,"price":27.3,"orders":1},{"quantity":1700,"price":27.7,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":27.15,"volume":74800,"average_price":29.28,"oi":299200.0,"net_change":-2.45,"total_buy_quantity":141100.0,"total_sell_quantity":107100.0,"lower_circuit_limit":7.2,"upper_circuit_limit":52.0,"last_trade_time":"1752140401679","oi_day_high":302600.0,"oi_day_low":299200.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":3.5,"high":4.6,"low":3.25,"close":4.2},"depth":{"buy":[{"quantity":20000,"price":4.2,"orders":3},{"quantity":30000,"price":4.15,"orders":5},{"quantity":20000,"price":4.1,"orders":4},{"quantity":20000,"price":4.05,"orders":4},{"quantity":15000,"price":4.0,"orders":3}],"sell":[{"quantity":25000,"price":4.3,"orders":5},{"quantity":20000,"price":4.35,"orders":4},{"quantity":15000,"price":4.4,"orders":3},{"quantity":25000,"price":4.45,"orders":5},{"quantity":10000,"price":4.5,"orders":2}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":4.2,"volume":3845000,"average_price":4.08,"oi":4065000.0,"net_change":0.8,"total_buy_quantity":975000.0,"total_sell_quantity":1025000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1752141571028","oi_day_high":4355000.0,"oi_day_low":4065000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":13.2,"high":14.2,"low":12.5,"close":13.8},"depth":{"buy":[{"quantity":2750,"price":13.8,"orders":1},{"quantity":2750,"price":13.75,"orders":1},{"quantity":5500,"price":13.7,"orders":2},{"quantity":5500,"price":13.6,"orders":2},{"quantity":2750,"price":13.45,"orders":1}],"sell":[{"quantity":5500,"price":14.05,"orders":2},{"quantity":2750,"price":14.1,"orders":1},{"quantity":2750,"price":14.15,"orders":1},{"quantity":5500,"price":14.2,"orders":2},{"quantity":2750,"price":14.35,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":13.8,"volume":148500,"average_price":13.14,"oi":739750.0,"net_change":-1.4,"total_buy_quantity":387750.0,"total_sell_quantity":332750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1752139975553","oi_day_high":808500.0,"oi_day_low":739750.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":3.4,"high":3.4,"low":2.85,"close":3.0},"depth":{"buy":[{"quantity":81000,"price":2.95,"orders":5},{"quantity":54000,"price":2.9,"orders":3},{"quantity":54000,"price":2.85,"orders":3},{"quantity":40500,"price":2.8,"orders":2},{"quantity":40500,"price":2.75,"orders":2}],"sell":[{"quantity":40500,"price":3.1,"orders":3},{"quantity":40500,"price":3.15,"orders":3},{"quantity":40500,"price":3.2,"orders":3},{"quantity":108000,"price":3.25,"orders":3},{"quantity":13500,"price":3.3,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":3.0,"volume":499500,"average_price":3.15,"oi":2808000.0,"net_change":-0.65,"total_buy_quantity":1377000.0,"total_sell_quantity":1660500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1752141081609","oi_day_high":2808000.0,"oi_day_low":2524500.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":37.55,"high":43.0,"low":37.55,"close":43.0},"depth":{"buy":[{"quantity":1000,"price":41.45,"orders":1},{"quantity":2000,"price":41.4,"orders":2},{"quantity":1000,"price":41.35,"orders":1},{"quantity":2000,"price":41.3,"orders":2},{"quantity":10000,"price":39.75,"orders":1}],"sell":[{"quantity":1000,"price":42.7,"orders":1},{"quantity":1000,"price":42.75,"orders":1},{"quantity":15000,"price":44.4,"orders":6},{"quantity":7000,"price":44.45,"orders":2},{"quantity":5000,"price":45.45,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":43.0,"volume":8000,"average_price":39.91,"oi":448000.0,"net_change":5.95,"total_buy_quantity":99000.0,"total_sell_quantity":91000.0,"lower_circuit_limit":7.9,"upper_circuit_limit":66.2,"last_trade_time":"1752135297364","oi_day_high":449000.0,"oi_day_low":447000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":7.45,"high":8.3,"low":5.0,"close":6.25},"depth":{"buy":[{"quantity":550,"price":5.55,"orders":1},{"quantity":1100,"price":5.5,"orders":2},{"quantity":550,"price":5.35,"orders":1},{"quantity":1100,"price":5.3,"orders":2},{"quantity":550,"price":5.25,"orders":1}],"sell":[{"quantity":550,"price":6.05,"orders":1},{"quantity":550,"price":6.4,"orders":1},{"quantity":550,"price":6.45,"orders":1},{"quantity":1100,"price":6.5,"orders":2},{"quantity":1100,"price":6.6,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":6.25,"volume":302500,"average_price":6.72,"oi":403700.0,"net_change":-1.45,"total_buy_quantity":97900.0,"total_sell_quantity":81400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1752141546048","oi_day_high":403700.0,"oi_day_low":371800.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":16.25,"high":20.3,"low":14.8,"close":16.45},"depth":{"buy":[{"quantity":850,"price":16.55,"orders":1},{"quantity":1700,"price":16.5,"orders":2},{"quantity":850,"price":16.25,"orders":1},{"quantity":850,"price":16.2,"orders":1},{"quantity":850,"price":16.15,"orders":1}],"sell":[{"quantity":850,"price":16.95,"orders":1},{"quantity":1700,"price":17.0,"orders":2},{"quantity":850,"price":17.15,"orders":1},{"quantity":1700,"price":17.2,"orders":1},{"quantity":850,"price":17.4,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":16.45,"volume":259250,"average_price":16.71,"oi":316200.0,"net_change":-2.5,"total_buy_quantity":237150.0,"total_sell_quantity":155550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.05,"last_trade_time":"1752141536561","oi_day_high":320450.0,"oi_day_low":299200.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":3.65,"high":4.2,"low":3.3,"close":3.65},"depth":{"buy":[{"quantity":9000,"price":3.5,"orders":3},{"quantity":9000,"price":3.45,"orders":3},{"quantity":9000,"price":3.4,"orders":3},{"quantity":21000,"price":3.35,"orders":5},{"quantity":9000,"price":3.3,"orders":3}],"sell":[{"quantity":9000,"price":3.6,"orders":3},{"quantity":9000,"price":3.65,"orders":3},{"quantity":9000,"price":3.7,"orders":3},{"quantity":9000,"price":3.75,"orders":3},{"quantity":18000,"price":3.8,"orders":5}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":3.65,"volume":1227000,"average_price":3.74,"oi":1521000.0,"net_change":0.15,"total_buy_quantity":537000.0,"total_sell_quantity":738000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1752141540005","oi_day_high":1599000.0,"oi_day_low":1521000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":37.0,"high":38.6,"low":35.35,"close":38.2},"depth":{"buy":[{"quantity":1250,"price":37.55,"orders":1},{"quantity":1250,"price":37.5,"orders":1},{"quantity":1250,"price":37.45,"orders":1},{"quantity":1250,"price":37.35,"orders":1},{"quantity":1250,"price":37.3,"orders":1}],"sell":[{"quantity":1250,"price":38.15,"orders":1},{"quantity":1250,"price":38.2,"orders":1},{"quantity":2500,"price":38.25,"orders":2},{"quantity":1250,"price":38.3,"orders":1},{"quantity":1250,"price":38.4,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":38.2,"volume":116250,"average_price":37.16,"oi":376250.0,"net_change":0.1,"total_buy_quantity":115000.0,"total_sell_quantity":132500.0,"lower_circuit_limit":18.1,"upper_circuit_limit":58.1,"last_trade_time":"1752141277509","oi_day_high":381250.0,"oi_day_low":327500.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":21.75,"high":27.3,"low":21.75,"close":26.8},"depth":{"buy":[{"quantity":550,"price":26.85,"orders":1},{"quantity":550,"price":26.8,"orders":1},{"quantity":550,"price":26.75,"orders":1},{"quantity":550,"price":25.65,"orders":1},{"quantity":550,"price":25.6,"orders":1}],"sell":[{"quantity":550,"price":29.0,"orders":1},{"quantity":550,"price":29.05,"orders":1},{"quantity":550,"price":29.35,"orders":1},{"quantity":550,"price":29.4,"orders":1},{"quantity":550,"price":29.95,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":26.8,"volume":9900,"average_price":25.22,"oi":57200.0,"net_change":4.35,"total_buy_quantity":100650.0,"total_sell_quantity":92950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.1,"last_trade_time":"1752141020615","oi_day_high":58300.0,"oi_day_low":56650.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":72.9,"high":73.25,"low":64.7,"close":64.7},"depth":{"buy":[{"quantity":800,"price":65.35,"orders":2},{"quantity":400,"price":65.3,"orders":1},{"quantity":400,"price":60.8,"orders":1},{"quantity":2000,"price":60.75,"orders":2},{"quantity":4800,"price":60.15,"orders":2}],"sell":[{"quantity":400,"price":66.65,"orders":1},{"quantity":2800,"price":72.25,"orders":2},{"quantity":2000,"price":72.95,"orders":1},{"quantity":4000,"price":73.4,"orders":1},{"quantity":4000,"price":74.0,"orders":1}]},"timestamp":"2025-07-10T15:45:59.404+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":64.7,"volume":2800,"average_price":68.79,"oi":301600.0,"net_change":-8.4,"total_buy_quantity":38800.0,"total_sell_quantity":36800.0,"lower_circuit_limit":26.0,"upper_circuit_limit":120.2,"last_trade_time":"1752140562447","oi_day_high":303600.0,"oi_day_low":301600.0}}}