{"status":"success","data":{"NSE_FO:AXISBANK25JUN1200PE":{"ohlc":{"open":8.15,"high":8.9,"low":6.5,"close":7.35},"depth":{"buy":[{"quantity":6250,"price":7.2,"orders":9},{"quantity":4375,"price":7.15,"orders":6},{"quantity":6875,"price":7.1,"orders":5},{"quantity":11250,"price":7.05,"orders":8},{"quantity":10625,"price":7.0,"orders":8}],"sell":[{"quantity":4375,"price":7.35,"orders":4},{"quantity":5000,"price":7.4,"orders":5},{"quantity":3125,"price":7.45,"orders":3},{"quantity":3750,"price":7.5,"orders":4},{"quantity":10625,"price":7.55,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|71195","symbol":"AXISBANK25JUN1200PE","last_price":7.35,"volume":2620625,"average_price":7.45,"oi":1789375.0,"net_change":-0.65,"total_buy_quantity":526250.0,"total_sell_quantity":281250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1749635993196","oi_day_high":1838750.0,"oi_day_low":1726250.0},"NSE_FO:NTPC25JUN340PE":{"ohlc":{"open":5.7,"high":6.25,"low":4.1,"close":6.2},"depth":{"buy":[{"quantity":3000,"price":6.15,"orders":2},{"quantity":22500,"price":6.1,"orders":7},{"quantity":34500,"price":6.05,"orders":9},{"quantity":12000,"price":6.0,"orders":6},{"quantity":30000,"price":5.95,"orders":9}],"sell":[{"quantity":10500,"price":6.25,"orders":6},{"quantity":16500,"price":6.3,"orders":8},{"quantity":15000,"price":6.35,"orders":5},{"quantity":18000,"price":6.4,"orders":6},{"quantity":13500,"price":6.45,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|124589","symbol":"NTPC25JUN340PE","last_price":6.2,"volume":4977000,"average_price":4.96,"oi":2922000.0,"net_change":0.25,"total_buy_quantity":687000.0,"total_sell_quantity":369000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1749635995096","oi_day_high":3139500.0,"oi_day_low":2716500.0},"NSE_FO:IRFC25JUN140CE":{"ohlc":{"open":7.5,"high":9.35,"low":6.95,"close":7.75},"depth":{"buy":[{"quantity":21150,"price":7.65,"orders":6},{"quantity":10575,"price":7.6,"orders":3},{"quantity":7050,"price":7.55,"orders":2},{"quantity":14100,"price":7.5,"orders":2},{"quantity":21150,"price":7.45,"orders":3}],"sell":[{"quantity":3525,"price":7.75,"orders":1},{"quantity":14100,"price":7.8,"orders":4},{"quantity":14100,"price":7.85,"orders":4},{"quantity":17625,"price":7.9,"orders":3},{"quantity":3525,"price":7.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|108507","symbol":"IRFC25JUN140CE","last_price":7.75,"volume":2633175,"average_price":8.29,"oi":3930375.0,"net_change":0.05,"total_buy_quantity":451200.0,"total_sell_quantity":810750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1749635945145","oi_day_high":4469700.0,"oi_day_low":3673050.0},"NSE_FO:TECHM25JUN1600CE":{"ohlc":{"open":45.55,"high":66.0,"low":38.0,"close":57.3},"depth":{"buy":[{"quantity":600,"price":57.05,"orders":1},{"quantity":600,"price":57.0,"orders":1},{"quantity":600,"price":56.9,"orders":1},{"quantity":3000,"price":56.8,"orders":1},{"quantity":1200,"price":56.55,"orders":2}],"sell":[{"quantity":600,"price":57.3,"orders":1},{"quantity":6000,"price":57.35,"orders":1},{"quantity":600,"price":57.55,"orders":1},{"quantity":600,"price":57.6,"orders":1},{"quantity":600,"price":57.75,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|143946","symbol":"TECHM25JUN1600CE","last_price":57.3,"volume":1474800,"average_price":51.96,"oi":541200.0,"net_change":14.65,"total_buy_quantity":227400.0,"total_sell_quantity":64200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.3,"last_trade_time":"1749635994927","oi_day_high":752400.0,"oi_day_low":541200.0},"NSE_FO:CUMMINSIND25JUN3200PE":{"ohlc":{"open":19.95,"high":20.05,"low":15.3,"close":16.05},"depth":{"buy":[{"quantity":150,"price":16.2,"orders":1},{"quantity":150,"price":16.15,"orders":1},{"quantity":150,"price":16.1,"orders":1},{"quantity":150,"price":16.05,"orders":1},{"quantity":150,"price":16.0,"orders":1}],"sell":[{"quantity":150,"price":16.7,"orders":1},{"quantity":150,"price":16.75,"orders":1},{"quantity":150,"price":16.95,"orders":1},{"quantity":150,"price":17.0,"orders":1},{"quantity":150,"price":17.45,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|83929","symbol":"CUMMINSIND25JUN3200PE","last_price":16.05,"volume":73500,"average_price":17.48,"oi":140250.0,"net_change":-3.45,"total_buy_quantity":72150.0,"total_sell_quantity":37950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.4,"last_trade_time":"1749635409837","oi_day_high":153600.0,"oi_day_low":140250.0},"NSE_FO:SHRIRAMFIN25JUN650CE":{"ohlc":{"open":50.3,"high":54.0,"low":43.35,"close":43.35},"depth":{"buy":[{"quantity":750,"price":43.25,"orders":1},{"quantity":750,"price":43.2,"orders":1},{"quantity":750,"price":43.15,"orders":1},{"quantity":750,"price":43.1,"orders":1},{"quantity":750,"price":42.55,"orders":1}],"sell":[{"quantity":750,"price":43.5,"orders":1},{"quantity":750,"price":43.55,"orders":1},{"quantity":750,"price":43.6,"orders":1},{"quantity":1500,"price":43.65,"orders":2},{"quantity":1500,"price":43.75,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|126117","symbol":"SHRIRAMFIN25JUN650CE","last_price":43.35,"volume":42000,"average_price":48.48,"oi":293250.0,"net_change":-12.5,"total_buy_quantity":75750.0,"total_sell_quantity":80250.0,"lower_circuit_limit":16.25,"upper_circuit_limit":95.45,"last_trade_time":"1749635901772","oi_day_high":293250.0,"oi_day_low":288000.0},"NSE_FO:CONCOR25JUN790CE":{"ohlc":{"open":24.8,"high":28.6,"low":15.3,"close":18.0},"depth":{"buy":[{"quantity":1000,"price":18.0,"orders":1},{"quantity":1000,"price":17.95,"orders":1},{"quantity":2000,"price":17.9,"orders":2},{"quantity":2000,"price":17.85,"orders":2},{"quantity":3000,"price":17.8,"orders":1}],"sell":[{"quantity":1000,"price":18.05,"orders":1},{"quantity":1000,"price":18.1,"orders":1},{"quantity":2000,"price":18.15,"orders":2},{"quantity":2000,"price":18.2,"orders":2},{"quantity":6000,"price":18.25,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|85237","symbol":"CONCOR25JUN790CE","last_price":18.0,"volume":222000,"average_price":19.69,"oi":185000.0,"net_change":-6.4,"total_buy_quantity":197000.0,"total_sell_quantity":170000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.9,"last_trade_time":"1749635979149","oi_day_high":191000.0,"oi_day_low":141000.0},"NSE_FO:BHARATFORG25JUN1260PE":{"ohlc":{"open":7.9,"high":8.25,"low":5.3,"close":6.2},"depth":{"buy":[{"quantity":500,"price":6.2,"orders":1},{"quantity":1000,"price":6.15,"orders":2},{"quantity":500,"price":6.1,"orders":1},{"quantity":500,"price":6.0,"orders":1},{"quantity":500,"price":5.95,"orders":1}],"sell":[{"quantity":500,"price":6.35,"orders":1},{"quantity":1000,"price":6.4,"orders":2},{"quantity":1000,"price":6.45,"orders":2},{"quantity":500,"price":6.5,"orders":1},{"quantity":500,"price":6.55,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|73999","symbol":"BHARATFORG25JUN1260PE","last_price":6.2,"volume":148500,"average_price":6.57,"oi":186000.0,"net_change":-2.65,"total_buy_quantity":141500.0,"total_sell_quantity":83500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1749635905033","oi_day_high":214500.0,"oi_day_low":184500.0},"NSE_FO:IDEA25JUN7CE":{"ohlc":{"open":0.3,"high":0.4,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":51200000,"price":0.2,"orders":124},{"quantity":42320000,"price":0.15,"orders":54},{"quantity":37160000,"price":0.1,"orders":56},{"quantity":27440000,"price":0.05,"orders":48},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":11720000,"price":0.25,"orders":26},{"quantity":29760000,"price":0.3,"orders":82},{"quantity":31160000,"price":0.35,"orders":89},{"quantity":25880000,"price":0.4,"orders":122},{"quantity":24440000,"price":0.45,"orders":101}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|99897","symbol":"IDEA25JUN7CE","last_price":0.25,"volume":202400000,"average_price":0.31,"oi":2.5148E8,"net_change":-0.05,"total_buy_quantity":1.5812E8,"total_sell_quantity":1.8028E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1749635997035","oi_day_high":2.5148E8,"oi_day_low":2.2656E8},"NSE_FO:JSWENERGY25JUN500CE":{"ohlc":{"open":43.5,"high":46.15,"low":37.5,"close":42.0},"depth":{"buy":[{"quantity":3000,"price":40.1,"orders":1},{"quantity":2250,"price":39.0,"orders":1},{"quantity":7500,"price":38.7,"orders":1},{"quantity":3750,"price":38.55,"orders":1},{"quantity":750,"price":38.0,"orders":1}],"sell":[{"quantity":750,"price":42.55,"orders":1},{"quantity":750,"price":42.7,"orders":1},{"quantity":3000,"price":42.75,"orders":1},{"quantity":1500,"price":43.0,"orders":1},{"quantity":7500,"price":44.05,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|110387","symbol":"JSWENERGY25JUN500CE","last_price":42.0,"volume":114750,"average_price":42.28,"oi":660750.0,"net_change":3.4,"total_buy_quantity":88500.0,"total_sell_quantity":114000.0,"lower_circuit_limit":6.05,"upper_circuit_limit":71.15,"last_trade_time":"1749635995829","oi_day_high":675000.0,"oi_day_low":660000.0},"NSE_FO:MPHASIS25JUN2560CE":{"ohlc":{"open":146.45,"high":172.75,"low":146.45,"close":156.25},"depth":{"buy":[{"quantity":275,"price":153.75,"orders":1},{"quantity":275,"price":153.6,"orders":1},{"quantity":275,"price":152.6,"orders":1},{"quantity":275,"price":152.55,"orders":1},{"quantity":275,"price":151.25,"orders":1}],"sell":[{"quantity":550,"price":158.05,"orders":2},{"quantity":275,"price":158.1,"orders":1},{"quantity":1100,"price":164.9,"orders":1},{"quantity":2750,"price":169.35,"orders":1},{"quantity":2750,"price":173.4,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|120727","symbol":"MPHASIS25JUN2560CE","last_price":156.25,"volume":4125,"average_price":162.37,"oi":34925.0,"net_change":10.35,"total_buy_quantity":33550.0,"total_sell_quantity":27775.0,"lower_circuit_limit":23.5,"upper_circuit_limit":268.3,"last_trade_time":"1749632628878","oi_day_high":36300.0,"oi_day_low":34925.0},"NSE_FO:POONAWALLA25JUN405CE":{"ohlc":{"open":29.6,"high":30.55,"low":24.1,"close":24.1},"depth":{"buy":[{"quantity":1450,"price":26.15,"orders":1},{"quantity":1450,"price":26.1,"orders":1},{"quantity":1450,"price":26.05,"orders":1},{"quantity":5800,"price":25.0,"orders":1},{"quantity":7250,"price":24.55,"orders":1}],"sell":[{"quantity":1450,"price":26.75,"orders":1},{"quantity":1450,"price":26.8,"orders":1},{"quantity":1450,"price":27.65,"orders":1},{"quantity":1450,"price":27.7,"orders":1},{"quantity":5800,"price":28.0,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|123315","symbol":"POONAWALLA25JUN405CE","last_price":24.1,"volume":11600,"average_price":29.03,"oi":126150.0,"net_change":-1.9,"total_buy_quantity":121800.0,"total_sell_quantity":136300.0,"lower_circuit_limit":3.35,"upper_circuit_limit":48.65,"last_trade_time":"1749629765199","oi_day_high":133400.0,"oi_day_low":126150.0},"NSE_FO:POLICYBZR25JUN1780CE":{"ohlc":{"open":112.0,"high":133.95,"low":112.0,"close":130.55},"depth":{"buy":[{"quantity":325,"price":132.65,"orders":1},{"quantity":650,"price":132.6,"orders":1},{"quantity":325,"price":132.5,"orders":1},{"quantity":325,"price":132.4,"orders":1},{"quantity":325,"price":132.3,"orders":1}],"sell":[{"quantity":3900,"price":141.75,"orders":4},{"quantity":325,"price":141.8,"orders":1},{"quantity":325,"price":141.9,"orders":1},{"quantity":3250,"price":143.25,"orders":1},{"quantity":975,"price":146.4,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|122785","symbol":"POLICYBZR25JUN1780CE","last_price":130.55,"volume":2600,"average_price":125.42,"oi":23725.0,"net_change":-18.5,"total_buy_quantity":29575.0,"total_sell_quantity":30875.0,"lower_circuit_limit":36.6,"upper_circuit_limit":261.5,"last_trade_time":"1749635340142","oi_day_high":24375.0,"oi_day_low":23725.0},"NSE_FO:LTF25JUN172.5CE":{"ohlc":{"open":20.95,"high":21.2,"low":18.0,"close":18.85},"depth":{"buy":[{"quantity":4462,"price":18.55,"orders":1},{"quantity":4462,"price":18.5,"orders":1},{"quantity":8924,"price":18.4,"orders":2},{"quantity":4462,"price":18.25,"orders":1},{"quantity":4462,"price":18.05,"orders":1}],"sell":[{"quantity":4462,"price":18.75,"orders":1},{"quantity":8924,"price":18.8,"orders":2},{"quantity":4462,"price":18.95,"orders":1},{"quantity":4462,"price":19.35,"orders":1},{"quantity":17848,"price":19.45,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|110752","symbol":"LTF25JUN172.5CE","last_price":18.85,"volume":107088,"average_price":19.97,"oi":370346.0,"net_change":0.55,"total_buy_quantity":388194.0,"total_sell_quantity":374808.0,"lower_circuit_limit":3.25,"upper_circuit_limit":43.25,"last_trade_time":"1749634032413","oi_day_high":370346.0,"oi_day_low":285568.0},"NSE_FO:M&M25JUN3000PE":{"ohlc":{"open":32.0,"high":32.5,"low":20.5,"close":26.85},"depth":{"buy":[{"quantity":350,"price":26.6,"orders":2},{"quantity":525,"price":26.55,"orders":3},{"quantity":875,"price":26.5,"orders":5},{"quantity":350,"price":26.45,"orders":2},{"quantity":175,"price":26.4,"orders":1}],"sell":[{"quantity":875,"price":26.85,"orders":4},{"quantity":525,"price":26.9,"orders":3},{"quantity":175,"price":26.95,"orders":1},{"quantity":525,"price":27.0,"orders":2},{"quantity":175,"price":27.05,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|116955","symbol":"M&M25JUN3000PE","last_price":26.85,"volume":776475,"average_price":25.02,"oi":551425.0,"net_change":-5.8,"total_buy_quantity":253575.0,"total_sell_quantity":72275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.7,"last_trade_time":"1749635989399","oi_day_high":555975.0,"oi_day_low":482650.0},"NSE_FO:COLPAL25JUN2480CE":{"ohlc":{"open":33.75,"high":33.75,"low":23.9,"close":25.55},"depth":{"buy":[{"quantity":175,"price":25.15,"orders":1},{"quantity":525,"price":24.95,"orders":1},{"quantity":700,"price":24.9,"orders":2},{"quantity":525,"price":24.85,"orders":2},{"quantity":525,"price":24.6,"orders":1}],"sell":[{"quantity":175,"price":25.85,"orders":1},{"quantity":350,"price":25.95,"orders":1},{"quantity":525,"price":27.95,"orders":1},{"quantity":175,"price":28.0,"orders":1},{"quantity":175,"price":28.05,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|82918","symbol":"COLPAL25JUN2480CE","last_price":25.55,"volume":37800,"average_price":27.33,"oi":72975.0,"net_change":-8.65,"total_buy_quantity":55650.0,"total_sell_quantity":34300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.9,"last_trade_time":"1749635975177","oi_day_high":73500.0,"oi_day_low":65975.0},"NSE_FO:PNBHOUSING25JUN1040PE":{"ohlc":{"open":5.6,"high":6.2,"low":4.3,"close":5.1},"depth":{"buy":[{"quantity":650,"price":4.75,"orders":1},{"quantity":650,"price":4.7,"orders":1},{"quantity":650,"price":4.65,"orders":1},{"quantity":650,"price":4.6,"orders":1},{"quantity":650,"price":4.55,"orders":1}],"sell":[{"quantity":650,"price":5.1,"orders":1},{"quantity":1300,"price":5.15,"orders":2},{"quantity":1300,"price":5.2,"orders":2},{"quantity":650,"price":5.25,"orders":1},{"quantity":650,"price":5.3,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|130804","symbol":"PNBHOUSING25JUN1040PE","last_price":5.1,"volume":22750,"average_price":4.9,"oi":107250.0,"net_change":-0.2,"total_buy_quantity":148200.0,"total_sell_quantity":102050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1749635983641","oi_day_high":109200.0,"oi_day_low":105950.0},"NSE_FO:SUPREMEIND25JUN4250PE":{"ohlc":{"open":57.0,"high":72.0,"low":42.25,"close":67.9},"depth":{"buy":[{"quantity":125,"price":63.95,"orders":1},{"quantity":125,"price":63.9,"orders":1},{"quantity":125,"price":63.8,"orders":1},{"quantity":250,"price":63.05,"orders":1},{"quantity":125,"price":62.85,"orders":1}],"sell":[{"quantity":125,"price":67.85,"orders":1},{"quantity":125,"price":67.9,"orders":1},{"quantity":125,"price":68.25,"orders":1},{"quantity":125,"price":69.55,"orders":1},{"quantity":125,"price":69.75,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|128177","symbol":"SUPREMEIND25JUN4250PE","last_price":67.9,"volume":2625,"average_price":60.35,"oi":5625.0,"net_change":12.35,"total_buy_quantity":18500.0,"total_sell_quantity":9500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.4,"last_trade_time":"1749631019032","oi_day_high":5625.0,"oi_day_low":5000.0},"NSE_FO:BSE25JUN2450CE":{"ohlc":{"open":504.55,"high":507.0,"low":390.85,"close":445.45},"depth":{"buy":[{"quantity":375,"price":432.15,"orders":1},{"quantity":375,"price":432.1,"orders":1},{"quantity":375,"price":432.0,"orders":1},{"quantity":375,"price":431.65,"orders":1},{"quantity":375,"price":431.45,"orders":1}],"sell":[{"quantity":375,"price":435.8,"orders":1},{"quantity":375,"price":435.85,"orders":1},{"quantity":375,"price":436.15,"orders":1},{"quantity":375,"price":436.3,"orders":1},{"quantity":375,"price":438.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|49010","symbol":"BSE25JUN2450CE","last_price":445.45,"volume":25125,"average_price":441.73,"oi":175500.0,"net_change":-113.55,"total_buy_quantity":39375.0,"total_sell_quantity":37500.0,"lower_circuit_limit":251.0,"upper_circuit_limit":867.0,"last_trade_time":"1749635173431","oi_day_high":180750.0,"oi_day_low":174750.0},"NSE_FO:UNIONBANK25JUN140CE":{"ohlc":{"open":15.9,"high":15.9,"low":12.55,"close":13.8},"depth":{"buy":[{"quantity":8850,"price":13.85,"orders":2},{"quantity":8850,"price":13.8,"orders":2},{"quantity":4425,"price":13.7,"orders":1},{"quantity":4425,"price":13.65,"orders":1},{"quantity":4425,"price":13.55,"orders":1}],"sell":[{"quantity":4425,"price":14.0,"orders":1},{"quantity":4425,"price":14.05,"orders":1},{"quantity":4425,"price":14.15,"orders":1},{"quantity":17700,"price":14.85,"orders":1},{"quantity":22125,"price":15.0,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|145515","symbol":"UNIONBANK25JUN140CE","last_price":13.8,"volume":132750,"average_price":13.7,"oi":1053150.0,"net_change":-1.3,"total_buy_quantity":469050.0,"total_sell_quantity":256650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1749635833525","oi_day_high":1053150.0,"oi_day_low":1044300.0},"NSE_FO:ICICIGI25JUN1860PE":{"ohlc":{"open":6.1,"high":8.3,"low":5.1,"close":7.6},"depth":{"buy":[{"quantity":250,"price":7.15,"orders":1},{"quantity":500,"price":7.1,"orders":2},{"quantity":250,"price":7.05,"orders":1},{"quantity":250,"price":6.35,"orders":1},{"quantity":7500,"price":6.3,"orders":1}],"sell":[{"quantity":250,"price":7.4,"orders":1},{"quantity":250,"price":7.5,"orders":1},{"quantity":250,"price":7.55,"orders":1},{"quantity":250,"price":7.6,"orders":1},{"quantity":250,"price":7.8,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|99087","symbol":"ICICIGI25JUN1860PE","last_price":7.6,"volume":58750,"average_price":6.58,"oi":108250.0,"net_change":2.25,"total_buy_quantity":62750.0,"total_sell_quantity":44750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1749635801107","oi_day_high":111500.0,"oi_day_low":101250.0},"NSE_FO:HUDCO25JUN240PE":{"ohlc":{"open":6.5,"high":9.0,"low":5.0,"close":7.35},"depth":{"buy":[{"quantity":12125,"price":7.25,"orders":4},{"quantity":7275,"price":7.2,"orders":3},{"quantity":12125,"price":7.15,"orders":4},{"quantity":2425,"price":7.1,"orders":1},{"quantity":9700,"price":7.05,"orders":3}],"sell":[{"quantity":4850,"price":7.35,"orders":2},{"quantity":12125,"price":7.4,"orders":4},{"quantity":16975,"price":7.45,"orders":5},{"quantity":7275,"price":7.5,"orders":3},{"quantity":12125,"price":7.55,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|99562","symbol":"HUDCO25JUN240PE","last_price":7.35,"volume":4057025,"average_price":7.18,"oi":3831500.0,"net_change":1.4,"total_buy_quantity":572300.0,"total_sell_quantity":538350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1749635994515","oi_day_high":3899400.0,"oi_day_low":3727225.0},"NSE_FO:TORNTPOWER25JUN1400PE":{"ohlc":{"open":19.6,"high":26.3,"low":15.25,"close":20.55},"depth":{"buy":[{"quantity":750,"price":20.55,"orders":2},{"quantity":375,"price":20.0,"orders":1},{"quantity":750,"price":19.8,"orders":2},{"quantity":375,"price":19.75,"orders":1},{"quantity":375,"price":19.7,"orders":1}],"sell":[{"quantity":375,"price":20.7,"orders":1},{"quantity":750,"price":21.95,"orders":2},{"quantity":375,"price":22.05,"orders":1},{"quantity":375,"price":22.1,"orders":1},{"quantity":375,"price":22.15,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|144933","symbol":"TORNTPOWER25JUN1400PE","last_price":20.55,"volume":142500,"average_price":19.1,"oi":157875.0,"net_change":2.6,"total_buy_quantity":101625.0,"total_sell_quantity":65250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.9,"last_trade_time":"1749635984074","oi_day_high":157875.0,"oi_day_low":142875.0},"NSE_FO:PIIND25JUN3900CE":{"ohlc":{"open":105.7,"high":142.05,"low":105.7,"close":132.05},"depth":{"buy":[{"quantity":125,"price":130.5,"orders":1},{"quantity":125,"price":130.45,"orders":1},{"quantity":125,"price":130.4,"orders":1},{"quantity":125,"price":130.35,"orders":1},{"quantity":125,"price":129.35,"orders":1}],"sell":[{"quantity":125,"price":131.75,"orders":1},{"quantity":125,"price":131.95,"orders":1},{"quantity":125,"price":132.7,"orders":1},{"quantity":125,"price":132.8,"orders":1},{"quantity":125,"price":132.85,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|129840","symbol":"PIIND25JUN3900CE","last_price":132.05,"volume":107250,"average_price":125.8,"oi":77250.0,"net_change":23.25,"total_buy_quantity":13250.0,"total_sell_quantity":13125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.4,"last_trade_time":"1749635992073","oi_day_high":95125.0,"oi_day_low":76625.0},"NSE_FO:RECLTD25JUN410CE":{"ohlc":{"open":19.6,"high":23.15,"low":14.45,"close":16.45},"depth":{"buy":[{"quantity":1000,"price":16.35,"orders":1},{"quantity":4000,"price":16.3,"orders":2},{"quantity":4000,"price":16.25,"orders":2},{"quantity":2000,"price":16.2,"orders":2},{"quantity":1000,"price":16.15,"orders":1}],"sell":[{"quantity":1000,"price":16.55,"orders":1},{"quantity":2000,"price":16.6,"orders":2},{"quantity":2000,"price":16.7,"orders":2},{"quantity":1000,"price":16.75,"orders":1},{"quantity":1000,"price":16.85,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|124183","symbol":"RECLTD25JUN410CE","last_price":16.45,"volume":1240000,"average_price":18.43,"oi":2480000.0,"net_change":-2.95,"total_buy_quantity":138000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.2,"last_trade_time":"1749635990292","oi_day_high":2625000.0,"oi_day_low":2464000.0},"NSE_FO:APLAPOLLO25JUN1820PE":{"ohlc":{"open":9.0,"high":13.5,"low":8.95,"close":12.2},"depth":{"buy":[{"quantity":350,"price":12.05,"orders":1},{"quantity":350,"price":12.0,"orders":1},{"quantity":700,"price":11.05,"orders":1},{"quantity":350,"price":11.0,"orders":1},{"quantity":700,"price":10.6,"orders":1}],"sell":[{"quantity":350,"price":15.35,"orders":1},{"quantity":7000,"price":15.4,"orders":1},{"quantity":700,"price":17.45,"orders":1},{"quantity":700,"price":17.8,"orders":1},{"quantity":1750,"price":17.85,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|63550","symbol":"APLAPOLLO25JUN1820PE","last_price":12.2,"volume":28350,"average_price":11.0,"oi":43750.0,"net_change":0.75,"total_buy_quantity":82600.0,"total_sell_quantity":40950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.85,"last_trade_time":"1749635998326","oi_day_high":52150.0,"oi_day_low":42700.0},"NSE_FO:KEI25JUN3650PE":{"ohlc":{"open":25.8,"high":38.05,"low":25.35,"close":31.45},"depth":{"buy":[{"quantity":300,"price":28.55,"orders":2},{"quantity":150,"price":28.5,"orders":1},{"quantity":150,"price":28.35,"orders":1},{"quantity":150,"price":25.5,"orders":1},{"quantity":4500,"price":25.45,"orders":1}],"sell":[{"quantity":150,"price":33.9,"orders":1},{"quantity":300,"price":33.95,"orders":2},{"quantity":150,"price":34.0,"orders":1},{"quantity":150,"price":34.05,"orders":1},{"quantity":150,"price":34.1,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|108003","symbol":"KEI25JUN3650PE","last_price":31.45,"volume":12300,"average_price":31.68,"oi":11550.0,"net_change":-3.25,"total_buy_quantity":32700.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.7,"last_trade_time":"1749635718778","oi_day_high":11700.0,"oi_day_low":9900.0},"NSE_FO:GRASIM25JUN2580PE":{"ohlc":{"open":11.3,"high":13.75,"low":6.9,"close":7.55},"depth":{"buy":[{"quantity":250,"price":7.45,"orders":1},{"quantity":250,"price":7.4,"orders":1},{"quantity":500,"price":7.3,"orders":2},{"quantity":250,"price":7.25,"orders":1},{"quantity":250,"price":7.2,"orders":1}],"sell":[{"quantity":500,"price":7.7,"orders":2},{"quantity":250,"price":7.75,"orders":1},{"quantity":250,"price":7.85,"orders":1},{"quantity":500,"price":7.95,"orders":2},{"quantity":1250,"price":8.0,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|93085","symbol":"GRASIM25JUN2580PE","last_price":7.55,"volume":75750,"average_price":9.57,"oi":83250.0,"net_change":-3.45,"total_buy_quantity":85500.0,"total_sell_quantity":41000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1749635964190","oi_day_high":85750.0,"oi_day_low":82250.0},"NSE_FO:PATANJALI25JUN1760PE":{"ohlc":{"open":79.05,"high":79.05,"low":79.05,"close":79.05},"depth":{"buy":[{"quantity":1200,"price":86.3,"orders":1},{"quantity":3300,"price":86.25,"orders":1},{"quantity":3000,"price":82.3,"orders":1},{"quantity":1200,"price":79.1,"orders":1},{"quantity":3000,"price":75.1,"orders":1}],"sell":[{"quantity":1200,"price":95.75,"orders":1},{"quantity":3300,"price":95.8,"orders":1},{"quantity":1500,"price":100.7,"orders":1},{"quantity":2100,"price":101.5,"orders":2},{"quantity":3000,"price":102.35,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|127516","symbol":"PATANJALI25JUN1760PE","last_price":79.05,"volume":0,"average_price":0.0,"oi":10500.0,"net_change":0.0,"total_buy_quantity":26100.0,"total_sell_quantity":26100.0,"lower_circuit_limit":11.45,"upper_circuit_limit":146.65,"last_trade_time":"1749541022000","oi_day_high":10500.0,"oi_day_low":10500.0},"NSE_FO:RBLBANK25JUN215PE":{"ohlc":{"open":3.5,"high":4.6,"low":2.75,"close":4.6},"depth":{"buy":[{"quantity":5000,"price":3.55,"orders":1},{"quantity":17500,"price":3.5,"orders":1},{"quantity":2500,"price":3.45,"orders":1},{"quantity":10000,"price":3.4,"orders":1},{"quantity":2500,"price":3.25,"orders":1}],"sell":[{"quantity":2500,"price":4.8,"orders":1},{"quantity":2500,"price":4.85,"orders":1},{"quantity":2500,"price":5.35,"orders":1},{"quantity":2500,"price":5.85,"orders":1},{"quantity":2500,"price":5.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|134185","symbol":"RBLBANK25JUN215PE","last_price":4.6,"volume":255000,"average_price":3.44,"oi":807500.0,"net_change":1.3,"total_buy_quantity":145000.0,"total_sell_quantity":35000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1749633396027","oi_day_high":1057500.0,"oi_day_low":807500.0},"NSE_FO:PETRONET25JUN315PE":{"ohlc":{"open":8.5,"high":9.3,"low":7.15,"close":8.6},"depth":{"buy":[{"quantity":3000,"price":8.55,"orders":2},{"quantity":3000,"price":8.5,"orders":2},{"quantity":6000,"price":8.45,"orders":3},{"quantity":1500,"price":8.4,"orders":1},{"quantity":1500,"price":8.35,"orders":1}],"sell":[{"quantity":1500,"price":8.7,"orders":1},{"quantity":4500,"price":8.75,"orders":2},{"quantity":1500,"price":8.8,"orders":1},{"quantity":3000,"price":8.85,"orders":2},{"quantity":1500,"price":8.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|120623","symbol":"PETRONET25JUN315PE","last_price":8.6,"volume":229500,"average_price":8.08,"oi":351000.0,"net_change":-1.2,"total_buy_quantity":184500.0,"total_sell_quantity":192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1749635931351","oi_day_high":358500.0,"oi_day_low":295500.0},"NSE_FO:HDFCAMC25JUN4760PE":{"ohlc":{"open":22.5,"high":22.5,"low":16.45,"close":21.65},"depth":{"buy":[{"quantity":150,"price":20.55,"orders":1},{"quantity":300,"price":20.5,"orders":2},{"quantity":300,"price":18.1,"orders":2},{"quantity":4500,"price":17.75,"orders":1},{"quantity":6000,"price":8.95,"orders":1}],"sell":[{"quantity":150,"price":21.6,"orders":1},{"quantity":900,"price":21.65,"orders":2},{"quantity":750,"price":21.9,"orders":1},{"quantity":150,"price":22.1,"orders":1},{"quantity":750,"price":22.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|94612","symbol":"HDFCAMC25JUN4760PE","last_price":21.65,"volume":21450,"average_price":18.96,"oi":49350.0,"net_change":-3.3,"total_buy_quantity":34200.0,"total_sell_quantity":41100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.25,"last_trade_time":"1749634826740","oi_day_high":51900.0,"oi_day_low":48900.0},"NSE_FO:BANKINDIA25JUN119CE":{"ohlc":{"open":8.85,"high":8.85,"low":8.85,"close":8.85},"depth":{"buy":[{"quantity":4825,"price":6.15,"orders":1},{"quantity":19300,"price":6.1,"orders":1},{"quantity":33775,"price":5.85,"orders":2},{"quantity":24125,"price":5.8,"orders":1},{"quantity":48250,"price":5.7,"orders":1}],"sell":[{"quantity":4825,"price":6.65,"orders":1},{"quantity":19300,"price":6.75,"orders":1},{"quantity":48250,"price":6.95,"orders":1},{"quantity":24125,"price":7.35,"orders":1},{"quantity":14475,"price":7.65,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|72964","symbol":"BANKINDIA25JUN119CE","last_price":8.85,"volume":0,"average_price":0.0,"oi":193000.0,"net_change":0.1,"total_buy_quantity":371525.0,"total_sell_quantity":429425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1749549306000","oi_day_high":217125.0,"oi_day_low":193000.0},"NSE_FO:SBILIFE25JUN1820CE":{"ohlc":{"open":14.5,"high":19.0,"low":12.85,"close":18.15},"depth":{"buy":[{"quantity":750,"price":18.1,"orders":2},{"quantity":1875,"price":18.05,"orders":4},{"quantity":750,"price":18.0,"orders":2},{"quantity":375,"price":17.95,"orders":1},{"quantity":1875,"price":17.9,"orders":3}],"sell":[{"quantity":750,"price":18.3,"orders":2},{"quantity":375,"price":18.35,"orders":1},{"quantity":750,"price":18.4,"orders":2},{"quantity":1125,"price":18.45,"orders":1},{"quantity":375,"price":18.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|125162","symbol":"SBILIFE25JUN1820CE","last_price":18.15,"volume":434625,"average_price":16.55,"oi":738750.0,"net_change":2.15,"total_buy_quantity":244125.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.5,"last_trade_time":"1749635996099","oi_day_high":757125.0,"oi_day_low":738750.0},"NSE_FO:IREDA25JUN177.5CE":{"ohlc":{"open":2.05,"high":4.15,"low":2.0,"close":4.15},"depth":{"buy":[{"quantity":2900,"price":3.25,"orders":1},{"quantity":5800,"price":3.2,"orders":1},{"quantity":2900,"price":2.55,"orders":1},{"quantity":8700,"price":2.5,"orders":1},{"quantity":2900,"price":2.25,"orders":1}],"sell":[{"quantity":2900,"price":4.2,"orders":1},{"quantity":2900,"price":4.55,"orders":1},{"quantity":2900,"price":4.6,"orders":1},{"quantity":5800,"price":4.9,"orders":1},{"quantity":2900,"price":5.0,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|104569","symbol":"IREDA25JUN177.5CE","last_price":4.15,"volume":63800,"average_price":3.08,"oi":1499300.0,"net_change":0.1,"total_buy_quantity":269700.0,"total_sell_quantity":104400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1749634775958","oi_day_high":1560200.0,"oi_day_low":1499300.0},"NSE_FO:AUBANK25JUN700PE":{"ohlc":{"open":2.1,"high":2.35,"low":1.7,"close":1.8},"depth":{"buy":[{"quantity":2000,"price":1.75,"orders":2},{"quantity":7000,"price":1.7,"orders":4},{"quantity":3000,"price":1.65,"orders":3},{"quantity":9000,"price":1.6,"orders":7},{"quantity":3000,"price":1.55,"orders":2}],"sell":[{"quantity":2000,"price":1.8,"orders":2},{"quantity":7000,"price":1.85,"orders":5},{"quantity":16000,"price":1.9,"orders":4},{"quantity":9000,"price":1.95,"orders":3},{"quantity":8000,"price":2.0,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|70501","symbol":"AUBANK25JUN700PE","last_price":1.8,"volume":285000,"average_price":1.88,"oi":1665000.0,"net_change":-0.85,"total_buy_quantity":350000.0,"total_sell_quantity":279000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1749635971527","oi_day_high":1665000.0,"oi_day_low":1602000.0},"NSE_FO:ACC25JUN1920PE":{"ohlc":{"open":33.0,"high":51.1,"low":30.65,"close":41.9},"depth":{"buy":[{"quantity":600,"price":41.95,"orders":1},{"quantity":600,"price":41.9,"orders":1},{"quantity":300,"price":41.85,"orders":1},{"quantity":600,"price":41.8,"orders":1},{"quantity":300,"price":41.75,"orders":1}],"sell":[{"quantity":600,"price":42.45,"orders":1},{"quantity":300,"price":42.5,"orders":1},{"quantity":600,"price":42.65,"orders":1},{"quantity":600,"price":42.9,"orders":1},{"quantity":300,"price":42.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|66076","symbol":"ACC25JUN1920PE","last_price":41.9,"volume":141300,"average_price":36.52,"oi":106500.0,"net_change":3.75,"total_buy_quantity":38700.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.75,"last_trade_time":"1749635970106","oi_day_high":109800.0,"oi_day_low":81900.0},"NSE_FO:CAMS25JUN3950PE":{"ohlc":{"open":20.6,"high":34.1,"low":13.8,"close":23.65},"depth":{"buy":[{"quantity":125,"price":23.95,"orders":1},{"quantity":125,"price":23.9,"orders":1},{"quantity":125,"price":23.15,"orders":1},{"quantity":125,"price":23.1,"orders":1},{"quantity":125,"price":23.05,"orders":1}],"sell":[{"quantity":125,"price":25.1,"orders":1},{"quantity":125,"price":25.15,"orders":1},{"quantity":125,"price":25.2,"orders":1},{"quantity":125,"price":29.9,"orders":1},{"quantity":2500,"price":29.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|79621","symbol":"CAMS25JUN3950PE","last_price":23.65,"volume":25375,"average_price":21.12,"oi":14750.0,"net_change":5.7,"total_buy_quantity":38000.0,"total_sell_quantity":19250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.6,"last_trade_time":"1749635940805","oi_day_high":15875.0,"oi_day_low":12750.0},"NSE_FO:HINDCOPPER25JUN250CE":{"ohlc":{"open":17.3,"high":17.5,"low":10.15,"close":12.7},"depth":{"buy":[{"quantity":5300,"price":11.5,"orders":1},{"quantity":5300,"price":10.75,"orders":1},{"quantity":10600,"price":10.6,"orders":1},{"quantity":2650,"price":9.35,"orders":1},{"quantity":2650,"price":9.3,"orders":1}],"sell":[{"quantity":15900,"price":13.5,"orders":2},{"quantity":2650,"price":14.45,"orders":1},{"quantity":2650,"price":14.5,"orders":1},{"quantity":2650,"price":16.0,"orders":1},{"quantity":2650,"price":16.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|97448","symbol":"HINDCOPPER25JUN250CE","last_price":12.7,"volume":204050,"average_price":15.77,"oi":959300.0,"net_change":-3.4,"total_buy_quantity":530000.0,"total_sell_quantity":143100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1749635344514","oi_day_high":1120950.0,"oi_day_low":959300.0},"NSE_FO:BAJFINANCE25JUN9200PE":{"ohlc":{"open":71.0,"high":88.65,"low":54.75,"close":80.15},"depth":{"buy":[{"quantity":500,"price":79.0,"orders":1},{"quantity":125,"price":78.25,"orders":1},{"quantity":125,"price":78.2,"orders":1},{"quantity":125,"price":78.1,"orders":1},{"quantity":125,"price":78.05,"orders":1}],"sell":[{"quantity":250,"price":79.55,"orders":1},{"quantity":125,"price":79.6,"orders":1},{"quantity":125,"price":80.1,"orders":1},{"quantity":250,"price":80.15,"orders":2},{"quantity":375,"price":80.2,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|72655","symbol":"BAJFINANCE25JUN9200PE","last_price":80.15,"volume":667375,"average_price":72.48,"oi":350250.0,"net_change":10.75,"total_buy_quantity":38375.0,"total_sell_quantity":37875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.5,"last_trade_time":"1749635985135","oi_day_high":361250.0,"oi_day_low":342250.0},"NSE_FO:JSWSTEEL25JUN1010CE":{"ohlc":{"open":22.3,"high":27.0,"low":20.85,"close":21.7},"depth":{"buy":[{"quantity":675,"price":21.65,"orders":1},{"quantity":1350,"price":21.6,"orders":2},{"quantity":1350,"price":21.55,"orders":2},{"quantity":2025,"price":21.5,"orders":3},{"quantity":2700,"price":21.45,"orders":2}],"sell":[{"quantity":2700,"price":21.8,"orders":2},{"quantity":3375,"price":21.85,"orders":4},{"quantity":4050,"price":21.9,"orders":4},{"quantity":2025,"price":21.95,"orders":3},{"quantity":2700,"price":22.0,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|106765","symbol":"JSWSTEEL25JUN1010CE","last_price":21.7,"volume":908550,"average_price":23.68,"oi":433350.0,"net_change":1.35,"total_buy_quantity":395550.0,"total_sell_quantity":165375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.75,"last_trade_time":"1749635940005","oi_day_high":439425.0,"oi_day_low":315225.0},"NSE_FO:NESTLEIND25JUN2440CE":{"ohlc":{"open":39.0,"high":44.95,"low":25.15,"close":26.0},"depth":{"buy":[{"quantity":200,"price":25.9,"orders":1},{"quantity":200,"price":25.85,"orders":1},{"quantity":200,"price":25.8,"orders":1},{"quantity":200,"price":25.75,"orders":1},{"quantity":200,"price":25.7,"orders":1}],"sell":[{"quantity":400,"price":26.2,"orders":2},{"quantity":400,"price":26.25,"orders":2},{"quantity":200,"price":26.3,"orders":1},{"quantity":400,"price":26.35,"orders":2},{"quantity":200,"price":26.4,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|123454","symbol":"NESTLEIND25JUN2440CE","last_price":26.0,"volume":511800,"average_price":35.39,"oi":171800.0,"net_change":-9.8,"total_buy_quantity":46400.0,"total_sell_quantity":55000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.25,"last_trade_time":"1749635977110","oi_day_high":194400.0,"oi_day_low":132800.0},"NSE_FO:IEX25JUN200PE":{"ohlc":{"open":1.85,"high":13.8,"low":1.25,"close":10.3},"depth":{"buy":[{"quantity":11250,"price":10.15,"orders":3},{"quantity":3750,"price":10.1,"orders":1},{"quantity":3750,"price":10.0,"orders":1},{"quantity":22500,"price":9.95,"orders":2},{"quantity":3750,"price":9.9,"orders":1}],"sell":[{"quantity":11250,"price":10.3,"orders":3},{"quantity":7500,"price":10.35,"orders":2},{"quantity":7500,"price":10.4,"orders":1},{"quantity":3750,"price":10.45,"orders":1},{"quantity":3750,"price":10.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|102384","symbol":"IEX25JUN200PE","last_price":10.3,"volume":29786250,"average_price":7.21,"oi":5036250.0,"net_change":8.35,"total_buy_quantity":978750.0,"total_sell_quantity":656250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1749635973159","oi_day_high":6075000.0,"oi_day_low":4653750.0},"NSE_FO:MARICO25JUN720CE":{"ohlc":{"open":6.15,"high":7.5,"low":5.2,"close":6.0},"depth":{"buy":[{"quantity":1200,"price":6.0,"orders":1},{"quantity":2400,"price":5.95,"orders":2},{"quantity":4800,"price":5.9,"orders":4},{"quantity":7200,"price":5.85,"orders":3},{"quantity":7200,"price":5.8,"orders":6}],"sell":[{"quantity":2400,"price":6.1,"orders":2},{"quantity":8400,"price":6.15,"orders":6},{"quantity":6000,"price":6.2,"orders":4},{"quantity":3600,"price":6.25,"orders":2},{"quantity":6000,"price":6.3,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|117639","symbol":"MARICO25JUN720CE","last_price":6.0,"volume":973200,"average_price":6.49,"oi":438000.0,"net_change":0.1,"total_buy_quantity":321600.0,"total_sell_quantity":279600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1749635988375","oi_day_high":517200.0,"oi_day_low":429600.0},"NSE_FO:SUNPHARMA25JUN1700PE":{"ohlc":{"open":32.35,"high":37.3,"low":28.5,"close":28.5},"depth":{"buy":[{"quantity":350,"price":28.25,"orders":1},{"quantity":350,"price":28.2,"orders":1},{"quantity":700,"price":28.05,"orders":1},{"quantity":1050,"price":28.0,"orders":2},{"quantity":700,"price":27.95,"orders":2}],"sell":[{"quantity":700,"price":28.6,"orders":2},{"quantity":350,"price":28.8,"orders":1},{"quantity":350,"price":28.85,"orders":1},{"quantity":350,"price":29.05,"orders":1},{"quantity":700,"price":29.1,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|127663","symbol":"SUNPHARMA25JUN1700PE","last_price":28.5,"volume":275800,"average_price":32.35,"oi":811650.0,"net_change":-4.85,"total_buy_quantity":178150.0,"total_sell_quantity":66850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.4,"last_trade_time":"1749635983617","oi_day_high":811650.0,"oi_day_low":779100.0},"NSE_FO:UNITDSPR25JUN1520CE":{"ohlc":{"open":36.9,"high":57.45,"low":22.8,"close":28.35},"depth":{"buy":[{"quantity":350,"price":28.4,"orders":1},{"quantity":1050,"price":28.3,"orders":2},{"quantity":700,"price":28.25,"orders":2},{"quantity":2800,"price":28.2,"orders":4},{"quantity":1050,"price":28.15,"orders":3}],"sell":[{"quantity":350,"price":28.45,"orders":1},{"quantity":700,"price":28.5,"orders":2},{"quantity":700,"price":28.55,"orders":2},{"quantity":1400,"price":28.6,"orders":3},{"quantity":1050,"price":28.65,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|145611","symbol":"UNITDSPR25JUN1520CE","last_price":28.35,"volume":5746650,"average_price":30.33,"oi":952700.0,"net_change":-75.55,"total_buy_quantity":587650.0,"total_sell_quantity":256200.0,"lower_circuit_limit":2.55,"upper_circuit_limit":167.3,"last_trade_time":"1749635997763","oi_day_high":1139250.0,"oi_day_low":37450.0},"NSE_FO:GRANULES25JUN540CE":{"ohlc":{"open":17.45,"high":20.0,"low":12.2,"close":14.2},"depth":{"buy":[{"quantity":2000,"price":14.2,"orders":2},{"quantity":2000,"price":14.15,"orders":2},{"quantity":1000,"price":14.05,"orders":1},{"quantity":3000,"price":14.0,"orders":1},{"quantity":1000,"price":13.95,"orders":1}],"sell":[{"quantity":1000,"price":14.3,"orders":1},{"quantity":1000,"price":14.45,"orders":1},{"quantity":4000,"price":14.5,"orders":4},{"quantity":1000,"price":14.6,"orders":1},{"quantity":1000,"price":14.7,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|91152","symbol":"GRANULES25JUN540CE","last_price":14.2,"volume":1555000,"average_price":15.95,"oi":905000.0,"net_change":-3.1,"total_buy_quantity":579000.0,"total_sell_quantity":419000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1749635998518","oi_day_high":914000.0,"oi_day_low":744000.0},"NSE_FO:HDFCBANK25JUN1920CE":{"ohlc":{"open":58.1,"high":61.0,"low":48.0,"close":48.0},"depth":{"buy":[{"quantity":550,"price":47.95,"orders":1},{"quantity":550,"price":47.9,"orders":1},{"quantity":1100,"price":47.75,"orders":2},{"quantity":1100,"price":47.7,"orders":2},{"quantity":1650,"price":47.6,"orders":1}],"sell":[{"quantity":1100,"price":48.65,"orders":2},{"quantity":550,"price":48.7,"orders":1},{"quantity":550,"price":48.85,"orders":1},{"quantity":550,"price":48.9,"orders":1},{"quantity":550,"price":49.05,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|94089","symbol":"HDFCBANK25JUN1920CE","last_price":48.0,"volume":310750,"average_price":54.31,"oi":985050.0,"net_change":-11.2,"total_buy_quantity":68200.0,"total_sell_quantity":140800.0,"lower_circuit_limit":6.65,"upper_circuit_limit":111.75,"last_trade_time":"1749635991997","oi_day_high":985050.0,"oi_day_low":939950.0},"NSE_FO:HDFCLIFE25JUN780PE":{"ohlc":{"open":22.0,"high":23.5,"low":17.45,"close":22.9},"depth":{"buy":[{"quantity":2200,"price":23.2,"orders":2},{"quantity":3300,"price":23.15,"orders":3},{"quantity":2200,"price":23.1,"orders":2},{"quantity":2200,"price":23.05,"orders":2},{"quantity":1100,"price":23.0,"orders":1}],"sell":[{"quantity":1100,"price":23.4,"orders":1},{"quantity":1100,"price":23.45,"orders":1},{"quantity":1100,"price":23.5,"orders":1},{"quantity":1100,"price":23.55,"orders":1},{"quantity":1100,"price":23.6,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|95273","symbol":"HDFCLIFE25JUN780PE","last_price":22.9,"volume":195800,"average_price":20.59,"oi":188100.0,"net_change":-2.45,"total_buy_quantity":116600.0,"total_sell_quantity":151800.0,"lower_circuit_limit":4.1,"upper_circuit_limit":46.6,"last_trade_time":"1749635878340","oi_day_high":206800.0,"oi_day_low":173800.0},"NSE_FO:DMART25JUN4000PE":{"ohlc":{"open":51.1,"high":58.95,"low":37.8,"close":43.2},"depth":{"buy":[{"quantity":300,"price":42.5,"orders":2},{"quantity":1050,"price":42.45,"orders":3},{"quantity":1050,"price":42.4,"orders":3},{"quantity":600,"price":42.3,"orders":2},{"quantity":450,"price":42.15,"orders":1}],"sell":[{"quantity":150,"price":44.0,"orders":1},{"quantity":300,"price":44.05,"orders":1},{"quantity":450,"price":44.25,"orders":1},{"quantity":450,"price":44.4,"orders":1},{"quantity":150,"price":44.6,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|87121","symbol":"DMART25JUN4000PE","last_price":43.2,"volume":309450,"average_price":46.19,"oi":255000.0,"net_change":-16.05,"total_buy_quantity":39000.0,"total_sell_quantity":22350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.15,"last_trade_time":"1749635998417","oi_day_high":256200.0,"oi_day_low":190200.0},"NSE_FO:NHPC25JUN87PE":{"ohlc":{"open":0.75,"high":1.0,"low":0.75,"close":0.9},"depth":{"buy":[{"quantity":6400,"price":0.9,"orders":1},{"quantity":32000,"price":0.85,"orders":4},{"quantity":25600,"price":0.8,"orders":3},{"quantity":32000,"price":0.75,"orders":3},{"quantity":19200,"price":0.7,"orders":2}],"sell":[{"quantity":19200,"price":0.95,"orders":3},{"quantity":38400,"price":1.0,"orders":5},{"quantity":25600,"price":1.05,"orders":3},{"quantity":70400,"price":1.1,"orders":10},{"quantity":6400,"price":1.15,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|116872","symbol":"NHPC25JUN87PE","last_price":0.9,"volume":89600,"average_price":0.81,"oi":1177600.0,"net_change":-0.25,"total_buy_quantity":934400.0,"total_sell_quantity":953600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1749635773162","oi_day_high":1196800.0,"oi_day_low":1171200.0},"NSE_FO:ULTRACEMCO25JUN11300PE":{"ohlc":{"open":144.95,"high":160.0,"low":93.9,"close":105.25},"depth":{"buy":[{"quantity":50,"price":104.95,"orders":1},{"quantity":50,"price":104.9,"orders":1},{"quantity":50,"price":104.85,"orders":1},{"quantity":50,"price":104.8,"orders":1},{"quantity":150,"price":104.65,"orders":1}],"sell":[{"quantity":50,"price":106.55,"orders":1},{"quantity":100,"price":106.8,"orders":2},{"quantity":150,"price":106.85,"orders":1},{"quantity":150,"price":106.95,"orders":1},{"quantity":250,"price":107.1,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|133740","symbol":"ULTRACEMCO25JUN11300PE","last_price":105.25,"volume":81350,"average_price":114.06,"oi":16900.0,"net_change":-30.0,"total_buy_quantity":11450.0,"total_sell_quantity":9650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":344.85,"last_trade_time":"1749635986593","oi_day_high":19250.0,"oi_day_low":14500.0},"NSE_FO:CROMPTON25JUN360CE":{"ohlc":{"open":5.65,"high":6.85,"low":4.0,"close":4.95},"depth":{"buy":[{"quantity":1800,"price":4.95,"orders":1},{"quantity":10800,"price":4.9,"orders":5},{"quantity":14400,"price":4.85,"orders":6},{"quantity":10800,"price":4.8,"orders":5},{"quantity":16200,"price":4.75,"orders":5}],"sell":[{"quantity":5400,"price":5.0,"orders":2},{"quantity":12600,"price":5.05,"orders":4},{"quantity":43200,"price":5.1,"orders":6},{"quantity":14400,"price":5.15,"orders":5},{"quantity":3600,"price":5.2,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|83563","symbol":"CROMPTON25JUN360CE","last_price":4.95,"volume":1274400,"average_price":5.5,"oi":1596600.0,"net_change":-0.9,"total_buy_quantity":453600.0,"total_sell_quantity":577800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1749635958693","oi_day_high":1607400.0,"oi_day_low":1404000.0},"NSE_FO:HINDPETRO25JUN415CE":{"ohlc":{"open":7.0,"high":16.8,"low":6.75,"close":11.1},"depth":{"buy":[{"quantity":4050,"price":11.1,"orders":2},{"quantity":10125,"price":11.05,"orders":4},{"quantity":4050,"price":11.0,"orders":2},{"quantity":4050,"price":10.95,"orders":2},{"quantity":4050,"price":10.9,"orders":2}],"sell":[{"quantity":2025,"price":11.2,"orders":1},{"quantity":6075,"price":11.25,"orders":3},{"quantity":8100,"price":11.3,"orders":4},{"quantity":10125,"price":11.35,"orders":4},{"quantity":2025,"price":11.45,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|97488","symbol":"HINDPETRO25JUN415CE","last_price":11.1,"volume":4967325,"average_price":12.75,"oi":562950.0,"net_change":4.45,"total_buy_quantity":291600.0,"total_sell_quantity":307800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1749635997239","oi_day_high":785700.0,"oi_day_low":488025.0},"NSE_FO:NAUKRI25JUN1440PE":{"ohlc":{"open":8.8,"high":13.0,"low":8.3,"close":12.05},"depth":{"buy":[{"quantity":375,"price":11.9,"orders":1},{"quantity":750,"price":11.85,"orders":2},{"quantity":1125,"price":11.8,"orders":3},{"quantity":375,"price":11.75,"orders":1},{"quantity":375,"price":11.7,"orders":1}],"sell":[{"quantity":750,"price":12.2,"orders":2},{"quantity":375,"price":12.25,"orders":1},{"quantity":750,"price":12.3,"orders":2},{"quantity":375,"price":12.35,"orders":1},{"quantity":375,"price":13.8,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|121964","symbol":"NAUKRI25JUN1440PE","last_price":12.05,"volume":80625,"average_price":11.26,"oi":107625.0,"net_change":2.8,"total_buy_quantity":110625.0,"total_sell_quantity":61125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1749635912094","oi_day_high":108375.0,"oi_day_low":87375.0},"NSE_FO:IGL25JUN215PE":{"ohlc":{"open":6.1,"high":8.1,"low":4.55,"close":7.3},"depth":{"buy":[{"quantity":5500,"price":7.15,"orders":2},{"quantity":5500,"price":7.1,"orders":2},{"quantity":13750,"price":7.05,"orders":4},{"quantity":5500,"price":7.0,"orders":2},{"quantity":8250,"price":6.95,"orders":2}],"sell":[{"quantity":8250,"price":7.25,"orders":3},{"quantity":19250,"price":7.3,"orders":4},{"quantity":19250,"price":7.35,"orders":5},{"quantity":30250,"price":7.4,"orders":7},{"quantity":16500,"price":7.45,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|102763","symbol":"IGL25JUN215PE","last_price":7.3,"volume":2013000,"average_price":6.02,"oi":574750.0,"net_change":1.15,"total_buy_quantity":431750.0,"total_sell_quantity":357500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1749635956328","oi_day_high":580250.0,"oi_day_low":401500.0},"NSE_FO:OIL25JUN440CE":{"ohlc":{"open":12.65,"high":33.15,"low":12.65,"close":31.55},"depth":{"buy":[{"quantity":1075,"price":31.35,"orders":1},{"quantity":2150,"price":31.3,"orders":2},{"quantity":2150,"price":31.1,"orders":2},{"quantity":2150,"price":31.05,"orders":1},{"quantity":3225,"price":30.9,"orders":2}],"sell":[{"quantity":2150,"price":31.65,"orders":2},{"quantity":2150,"price":31.7,"orders":2},{"quantity":1075,"price":32.05,"orders":1},{"quantity":6450,"price":32.1,"orders":3},{"quantity":6450,"price":32.25,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|126149","symbol":"OIL25JUN440CE","last_price":31.55,"volume":4025875,"average_price":23.53,"oi":595550.0,"net_change":20.65,"total_buy_quantity":160175.0,"total_sell_quantity":149425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.9,"last_trade_time":"1749635976638","oi_day_high":820225.0,"oi_day_low":387000.0},"NSE_FO:ITC25JUN420CE":{"ohlc":{"open":10.95,"high":10.95,"low":9.05,"close":9.55},"depth":{"buy":[{"quantity":6400,"price":9.5,"orders":4},{"quantity":14400,"price":9.45,"orders":8},{"quantity":19200,"price":9.4,"orders":8},{"quantity":19200,"price":9.35,"orders":7},{"quantity":12800,"price":9.3,"orders":6}],"sell":[{"quantity":3200,"price":9.6,"orders":2},{"quantity":8000,"price":9.65,"orders":5},{"quantity":11200,"price":9.7,"orders":5},{"quantity":6400,"price":9.75,"orders":4},{"quantity":6400,"price":9.8,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|108842","symbol":"ITC25JUN420CE","last_price":9.55,"volume":6814400,"average_price":10.01,"oi":4651200.0,"net_change":-0.8,"total_buy_quantity":488000.0,"total_sell_quantity":819200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1749635999393","oi_day_high":4761600.0,"oi_day_low":4508800.0},"NSE_FO:FEDERALBNK25JUN200CE":{"ohlc":{"open":12.55,"high":12.95,"low":9.9,"close":10.35},"depth":{"buy":[{"quantity":5000,"price":10.35,"orders":1},{"quantity":5000,"price":10.3,"orders":1},{"quantity":5000,"price":10.25,"orders":1},{"quantity":5000,"price":9.6,"orders":1},{"quantity":60000,"price":9.5,"orders":3}],"sell":[{"quantity":5000,"price":10.45,"orders":1},{"quantity":5000,"price":10.5,"orders":1},{"quantity":5000,"price":11.0,"orders":1},{"quantity":20000,"price":11.1,"orders":1},{"quantity":25000,"price":11.75,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|89071","symbol":"FEDERALBNK25JUN200CE","last_price":10.35,"volume":565000,"average_price":11.29,"oi":1440000.0,"net_change":-2.55,"total_buy_quantity":430000.0,"total_sell_quantity":515000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1749635935256","oi_day_high":1470000.0,"oi_day_low":1395000.0},"NSE_FO:SJVN25JUN102PE":{"ohlc":{"open":1.9,"high":2.45,"low":1.4,"close":2.15},"depth":{"buy":[{"quantity":33075,"price":2.1,"orders":5},{"quantity":33075,"price":2.05,"orders":4},{"quantity":23625,"price":2.0,"orders":3},{"quantity":23625,"price":1.95,"orders":3},{"quantity":18900,"price":1.9,"orders":2}],"sell":[{"quantity":9450,"price":2.2,"orders":2},{"quantity":9450,"price":2.25,"orders":2},{"quantity":4725,"price":2.3,"orders":1},{"quantity":4725,"price":2.35,"orders":1},{"quantity":9450,"price":2.4,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|138512","symbol":"SJVN25JUN102PE","last_price":2.15,"volume":302400,"average_price":1.74,"oi":448875.0,"net_change":0.1,"total_buy_quantity":893025.0,"total_sell_quantity":609525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1749635564867","oi_day_high":533925.0,"oi_day_low":444150.0},"NSE_FO:CYIENT25JUN1360PE":{"ohlc":{"open":47.6,"high":54.65,"low":41.6,"close":45.8},"depth":{"buy":[{"quantity":300,"price":46.2,"orders":1},{"quantity":300,"price":46.15,"orders":1},{"quantity":300,"price":46.1,"orders":1},{"quantity":300,"price":46.0,"orders":1},{"quantity":900,"price":45.55,"orders":1}],"sell":[{"quantity":300,"price":47.05,"orders":1},{"quantity":300,"price":47.1,"orders":1},{"quantity":300,"price":47.15,"orders":1},{"quantity":300,"price":47.25,"orders":1},{"quantity":600,"price":48.3,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|84077","symbol":"CYIENT25JUN1360PE","last_price":45.8,"volume":19500,"average_price":48.08,"oi":83400.0,"net_change":-1.2,"total_buy_quantity":27900.0,"total_sell_quantity":26100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.3,"last_trade_time":"1749635100203","oi_day_high":85500.0,"oi_day_low":82500.0},"NSE_FO:CANBK25JUN111CE":{"ohlc":{"open":7.55,"high":7.85,"low":6.1,"close":6.65},"depth":{"buy":[{"quantity":6750,"price":7.05,"orders":1},{"quantity":20250,"price":7.0,"orders":3},{"quantity":6750,"price":6.95,"orders":1},{"quantity":40500,"price":6.75,"orders":6},{"quantity":27000,"price":6.7,"orders":1}],"sell":[{"quantity":6750,"price":7.1,"orders":1},{"quantity":13500,"price":7.15,"orders":2},{"quantity":13500,"price":7.2,"orders":2},{"quantity":60750,"price":7.55,"orders":6},{"quantity":40500,"price":7.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|80192","symbol":"CANBK25JUN111CE","last_price":6.65,"volume":303750,"average_price":7.16,"oi":1302750.0,"net_change":-1.05,"total_buy_quantity":587250.0,"total_sell_quantity":445500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1749633628003","oi_day_high":1343250.0,"oi_day_low":1282500.0},"NSE_FO:SONACOMS25JUN540CE":{"ohlc":{"open":7.35,"high":13.0,"low":6.25,"close":7.35},"depth":{"buy":[{"quantity":775,"price":7.3,"orders":1},{"quantity":775,"price":7.25,"orders":1},{"quantity":775,"price":7.2,"orders":1},{"quantity":775,"price":7.15,"orders":1},{"quantity":775,"price":7.1,"orders":1}],"sell":[{"quantity":775,"price":7.5,"orders":1},{"quantity":775,"price":7.55,"orders":1},{"quantity":3100,"price":7.6,"orders":4},{"quantity":2325,"price":7.65,"orders":3},{"quantity":2325,"price":7.7,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|139154","symbol":"SONACOMS25JUN540CE","last_price":7.35,"volume":2438925,"average_price":10.25,"oi":424700.0,"net_change":1.3,"total_buy_quantity":157325.0,"total_sell_quantity":223200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1749635981449","oi_day_high":540175.0,"oi_day_low":316200.0},"NSE_FO:TITAN25JUN3580CE":{"ohlc":{"open":37.0,"high":49.85,"low":36.1,"close":46.45},"depth":{"buy":[{"quantity":175,"price":45.2,"orders":1},{"quantity":350,"price":45.05,"orders":1},{"quantity":175,"price":44.65,"orders":1},{"quantity":175,"price":44.6,"orders":1},{"quantity":525,"price":44.55,"orders":2}],"sell":[{"quantity":350,"price":46.35,"orders":2},{"quantity":350,"price":46.45,"orders":1},{"quantity":175,"price":46.65,"orders":1},{"quantity":175,"price":46.7,"orders":1},{"quantity":175,"price":46.75,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|132222","symbol":"TITAN25JUN3580CE","last_price":46.45,"volume":155225,"average_price":42.15,"oi":60550.0,"net_change":4.25,"total_buy_quantity":69475.0,"total_sell_quantity":27825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.2,"last_trade_time":"1749635991573","oi_day_high":64575.0,"oi_day_low":53725.0},"NSE_FO:GODREJCP25JUN1240PE":{"ohlc":{"open":33.9,"high":34.25,"low":23.75,"close":30.4},"depth":{"buy":[{"quantity":1500,"price":30.3,"orders":3},{"quantity":500,"price":30.15,"orders":1},{"quantity":1500,"price":30.05,"orders":2},{"quantity":500,"price":29.5,"orders":1},{"quantity":500,"price":29.15,"orders":1}],"sell":[{"quantity":1000,"price":30.8,"orders":2},{"quantity":1000,"price":30.85,"orders":2},{"quantity":500,"price":30.9,"orders":1},{"quantity":1000,"price":30.95,"orders":1},{"quantity":500,"price":31.35,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|90654","symbol":"GODREJCP25JUN1240PE","last_price":30.4,"volume":115000,"average_price":27.53,"oi":74500.0,"net_change":-7.05,"total_buy_quantity":77000.0,"total_sell_quantity":65000.0,"lower_circuit_limit":1.05,"upper_circuit_limit":73.85,"last_trade_time":"1749635956251","oi_day_high":82000.0,"oi_day_low":62500.0},"NSE_FO:MFSL25JUN1480CE":{"ohlc":{"open":74.95,"high":77.55,"low":65.65,"close":66.55},"depth":{"buy":[{"quantity":1600,"price":67.55,"orders":2},{"quantity":800,"price":67.5,"orders":1},{"quantity":800,"price":67.3,"orders":1},{"quantity":1600,"price":66.85,"orders":2},{"quantity":800,"price":66.8,"orders":1}],"sell":[{"quantity":800,"price":68.95,"orders":1},{"quantity":800,"price":69.0,"orders":1},{"quantity":800,"price":69.1,"orders":1},{"quantity":800,"price":69.35,"orders":1},{"quantity":800,"price":69.8,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|119024","symbol":"MFSL25JUN1480CE","last_price":66.55,"volume":10400,"average_price":71.49,"oi":40000.0,"net_change":4.55,"total_buy_quantity":77600.0,"total_sell_quantity":56800.0,"lower_circuit_limit":6.85,"upper_circuit_limit":117.15,"last_trade_time":"1749635700336","oi_day_high":45600.0,"oi_day_low":40000.0},"NSE_FO:ABFRL25JUN90PE":{"ohlc":{"open":12.0,"high":12.75,"low":12.0,"close":12.75},"depth":{"buy":[{"quantity":2600,"price":12.55,"orders":1},{"quantity":13000,"price":12.5,"orders":1},{"quantity":2600,"price":11.0,"orders":1},{"quantity":15600,"price":9.6,"orders":1},{"quantity":5200,"price":7.2,"orders":1}],"sell":[{"quantity":2600,"price":34.0,"orders":1},{"quantity":2600,"price":34.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|53113","symbol":"ABFRL25JUN90PE","last_price":12.75,"volume":5200,"average_price":12.37,"oi":933400.0,"net_change":-1.7,"total_buy_quantity":80600.0,"total_sell_quantity":5200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1749626558626","oi_day_high":933400.0,"oi_day_low":933400.0},"NSE_FO:TCS25JUN3500CE":{"ohlc":{"open":41.2,"high":57.35,"low":35.35,"close":47.15},"depth":{"buy":[{"quantity":350,"price":47.0,"orders":2},{"quantity":175,"price":46.95,"orders":1},{"quantity":700,"price":46.9,"orders":3},{"quantity":525,"price":46.85,"orders":3},{"quantity":700,"price":46.8,"orders":3}],"sell":[{"quantity":1050,"price":47.2,"orders":4},{"quantity":700,"price":47.25,"orders":4},{"quantity":525,"price":47.3,"orders":3},{"quantity":525,"price":47.35,"orders":3},{"quantity":875,"price":47.4,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|130999","symbol":"TCS25JUN3500CE","last_price":47.15,"volume":2469950,"average_price":47.36,"oi":1141175.0,"net_change":6.0,"total_buy_quantity":181125.0,"total_sell_quantity":157850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.05,"last_trade_time":"1749635999920","oi_day_high":1143450.0,"oi_day_low":1043875.0},"NSE_FO:IIFL25JUN430PE":{"ohlc":{"open":1.6,"high":1.75,"low":1.15,"close":1.5},"depth":{"buy":[{"quantity":6200,"price":1.3,"orders":3},{"quantity":4650,"price":1.25,"orders":2},{"quantity":4650,"price":1.2,"orders":2},{"quantity":4650,"price":1.15,"orders":3},{"quantity":4650,"price":1.1,"orders":3}],"sell":[{"quantity":26350,"price":1.45,"orders":4},{"quantity":10850,"price":1.5,"orders":2},{"quantity":10850,"price":1.55,"orders":2},{"quantity":17050,"price":1.6,"orders":2},{"quantity":27900,"price":1.65,"orders":6}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|37867","symbol":"IIFL25JUN430PE","last_price":1.5,"volume":114700,"average_price":1.39,"oi":220100.0,"net_change":-0.25,"total_buy_quantity":190650.0,"total_sell_quantity":344100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1749635316522","oi_day_high":241800.0,"oi_day_low":220100.0},"NSE_FO:BPCL25JUN320CE":{"ohlc":{"open":7.45,"high":17.55,"low":7.45,"close":17.25},"depth":{"buy":[{"quantity":3600,"price":17.25,"orders":2},{"quantity":1800,"price":17.2,"orders":1},{"quantity":3600,"price":17.15,"orders":2},{"quantity":3600,"price":17.1,"orders":2},{"quantity":3600,"price":17.05,"orders":2}],"sell":[{"quantity":3600,"price":17.4,"orders":2},{"quantity":3600,"price":17.45,"orders":2},{"quantity":5400,"price":17.5,"orders":3},{"quantity":1800,"price":17.55,"orders":1},{"quantity":1800,"price":17.6,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|76781","symbol":"BPCL25JUN320CE","last_price":17.25,"volume":8515800,"average_price":14.47,"oi":1116000.0,"net_change":9.75,"total_buy_quantity":387000.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1749635985011","oi_day_high":1926000.0,"oi_day_low":1116000.0},"NSE_FO:HEROMOTOCO25JUN4350PE":{"ohlc":{"open":80.3,"high":80.35,"low":40.1,"close":60.1},"depth":{"buy":[{"quantity":300,"price":59.75,"orders":1},{"quantity":150,"price":59.65,"orders":1},{"quantity":300,"price":58.85,"orders":1},{"quantity":150,"price":58.8,"orders":1},{"quantity":150,"price":58.75,"orders":1}],"sell":[{"quantity":150,"price":59.95,"orders":1},{"quantity":150,"price":60.05,"orders":1},{"quantity":150,"price":60.1,"orders":1},{"quantity":450,"price":60.55,"orders":2},{"quantity":150,"price":60.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|95993","symbol":"HEROMOTOCO25JUN4350PE","last_price":60.1,"volume":328350,"average_price":51.44,"oi":68700.0,"net_change":-19.5,"total_buy_quantity":28350.0,"total_sell_quantity":28350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":172.8,"last_trade_time":"1749635985044","oi_day_high":80550.0,"oi_day_low":52950.0},"NSE_FO:AUROPHARMA25JUN1180PE":{"ohlc":{"open":29.1,"high":37.35,"low":27.35,"close":33.1},"depth":{"buy":[{"quantity":550,"price":33.85,"orders":1},{"quantity":1100,"price":33.7,"orders":2},{"quantity":1100,"price":33.55,"orders":1},{"quantity":550,"price":33.2,"orders":1},{"quantity":1100,"price":33.15,"orders":2}],"sell":[{"quantity":550,"price":34.95,"orders":1},{"quantity":1100,"price":35.0,"orders":2},{"quantity":550,"price":35.3,"orders":1},{"quantity":550,"price":35.35,"orders":1},{"quantity":1100,"price":35.75,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|67391","symbol":"AUROPHARMA25JUN1180PE","last_price":33.1,"volume":174900,"average_price":32.29,"oi":127600.0,"net_change":1.4,"total_buy_quantity":149050.0,"total_sell_quantity":66550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.85,"last_trade_time":"1749635995208","oi_day_high":130900.0,"oi_day_low":111650.0},"NSE_FO:HFCL25JUN88PE":{"ohlc":{"open":1.3,"high":1.5,"low":1.0,"close":1.45},"depth":{"buy":[{"quantity":16600,"price":1.3,"orders":4},{"quantity":8300,"price":1.25,"orders":2},{"quantity":8300,"price":1.2,"orders":2},{"quantity":12450,"price":1.15,"orders":2},{"quantity":8300,"price":1.1,"orders":2}],"sell":[{"quantity":29050,"price":1.4,"orders":4},{"quantity":33200,"price":1.45,"orders":5},{"quantity":41500,"price":1.5,"orders":5},{"quantity":29050,"price":1.55,"orders":3},{"quantity":66400,"price":1.6,"orders":11}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|96843","symbol":"HFCL25JUN88PE","last_price":1.45,"volume":257300,"average_price":1.2,"oi":709650.0,"net_change":-0.15,"total_buy_quantity":518750.0,"total_sell_quantity":888100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1749632963195","oi_day_high":709650.0,"oi_day_low":688900.0},"NSE_FO:BOSCHLTD25JUN31250CE":{"ohlc":{"open":1007.05,"high":1007.05,"low":1007.05,"close":1007.05},"depth":{"buy":[{"quantity":25,"price":907.7,"orders":1},{"quantity":25,"price":907.65,"orders":1},{"quantity":25,"price":906.9,"orders":1},{"quantity":125,"price":836.9,"orders":1},{"quantity":75,"price":834.0,"orders":1}],"sell":[{"quantity":25,"price":1076.6,"orders":1},{"quantity":25,"price":1076.65,"orders":1},{"quantity":25,"price":1077.25,"orders":1},{"quantity":50,"price":1175.4,"orders":1},{"quantity":250,"price":1175.45,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|76648","symbol":"BOSCHLTD25JUN31250CE","last_price":1007.05,"volume":0,"average_price":0.0,"oi":650.0,"net_change":0.0,"total_buy_quantity":775.0,"total_sell_quantity":1700.0,"lower_circuit_limit":174.2,"upper_circuit_limit":1839.9,"last_trade_time":"1749538870000","oi_day_high":650.0,"oi_day_low":625.0},"NSE_FO:SOLARINDS25JUN16250PE":{"ohlc":{"open":197.75,"high":321.8,"low":152.35,"close":263.8},"depth":{"buy":[{"quantity":75,"price":262.35,"orders":1},{"quantity":75,"price":262.3,"orders":1},{"quantity":75,"price":262.25,"orders":1},{"quantity":75,"price":262.15,"orders":1},{"quantity":75,"price":261.35,"orders":1}],"sell":[{"quantity":75,"price":267.55,"orders":1},{"quantity":75,"price":267.9,"orders":1},{"quantity":75,"price":271.8,"orders":1},{"quantity":75,"price":278.75,"orders":1},{"quantity":75,"price":281.35,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|40012","symbol":"SOLARINDS25JUN16250PE","last_price":263.8,"volume":12825,"average_price":269.68,"oi":15450.0,"net_change":77.2,"total_buy_quantity":7950.0,"total_sell_quantity":6450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":565.0,"last_trade_time":"1749635960694","oi_day_high":15600.0,"oi_day_low":14250.0},"NSE_FO:SBIN25JUN800PE":{"ohlc":{"open":6.45,"high":6.8,"low":4.7,"close":6.0},"depth":{"buy":[{"quantity":1500,"price":6.0,"orders":2},{"quantity":21000,"price":5.95,"orders":11},{"quantity":18750,"price":5.9,"orders":9},{"quantity":21000,"price":5.85,"orders":9},{"quantity":15000,"price":5.8,"orders":12}],"sell":[{"quantity":9000,"price":6.05,"orders":6},{"quantity":20250,"price":6.1,"orders":12},{"quantity":26250,"price":6.15,"orders":9},{"quantity":26250,"price":6.2,"orders":8},{"quantity":15750,"price":6.25,"orders":6}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|136443","symbol":"SBIN25JUN800PE","last_price":6.0,"volume":5172750,"average_price":5.8,"oi":5979000.0,"net_change":-0.2,"total_buy_quantity":915750.0,"total_sell_quantity":645750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1749635999580","oi_day_high":6257250.0,"oi_day_low":5979000.0},"NSE_FO:POLYCAB25JUN6000PE":{"ohlc":{"open":84.7,"high":88.25,"low":59.2,"close":68.15},"depth":{"buy":[{"quantity":250,"price":68.1,"orders":2},{"quantity":125,"price":68.05,"orders":1},{"quantity":250,"price":67.65,"orders":2},{"quantity":250,"price":67.6,"orders":2},{"quantity":125,"price":67.55,"orders":1}],"sell":[{"quantity":125,"price":68.95,"orders":1},{"quantity":125,"price":69.0,"orders":1},{"quantity":125,"price":69.05,"orders":1},{"quantity":125,"price":69.1,"orders":1},{"quantity":125,"price":70.1,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|131779","symbol":"POLYCAB25JUN6000PE","last_price":68.15,"volume":124375,"average_price":69.64,"oi":135875.0,"net_change":-22.15,"total_buy_quantity":25375.0,"total_sell_quantity":36625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":264.6,"last_trade_time":"1749635976118","oi_day_high":141000.0,"oi_day_low":127625.0},"NSE_FO:INDIGO25JUN5300PE":{"ohlc":{"open":27.2,"high":28.55,"low":19.05,"close":19.7},"depth":{"buy":[{"quantity":600,"price":19.25,"orders":2},{"quantity":150,"price":19.1,"orders":1},{"quantity":450,"price":19.05,"orders":1},{"quantity":150,"price":19.0,"orders":1},{"quantity":300,"price":18.7,"orders":2}],"sell":[{"quantity":450,"price":19.6,"orders":2},{"quantity":150,"price":19.8,"orders":1},{"quantity":750,"price":19.95,"orders":1},{"quantity":150,"price":20.0,"orders":1},{"quantity":1800,"price":20.15,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|104639","symbol":"INDIGO25JUN5300PE","last_price":19.7,"volume":64650,"average_price":24.02,"oi":157800.0,"net_change":-7.5,"total_buy_quantity":70200.0,"total_sell_quantity":34050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.75,"last_trade_time":"1749635974947","oi_day_high":167550.0,"oi_day_low":157650.0},"NSE_FO:PIDILITIND25JUN3020PE":{"ohlc":{"open":21.9,"high":28.9,"low":21.2,"close":25.8},"depth":{"buy":[{"quantity":500,"price":24.9,"orders":2},{"quantity":500,"price":24.85,"orders":2},{"quantity":250,"price":24.8,"orders":1},{"quantity":500,"price":24.65,"orders":2},{"quantity":500,"price":24.55,"orders":1}],"sell":[{"quantity":500,"price":26.4,"orders":2},{"quantity":250,"price":26.45,"orders":1},{"quantity":250,"price":26.5,"orders":1},{"quantity":250,"price":26.6,"orders":1},{"quantity":500,"price":27.2,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|121275","symbol":"PIDILITIND25JUN3020PE","last_price":25.8,"volume":22750,"average_price":25.96,"oi":15000.0,"net_change":1.65,"total_buy_quantity":77500.0,"total_sell_quantity":37500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.8,"last_trade_time":"1749635927774","oi_day_high":15000.0,"oi_day_low":13500.0},"NSE_FO:IRB25JUN51PE":{"ohlc":{"open":0.7,"high":1.05,"low":0.65,"close":0.9},"depth":{"buy":[{"quantity":82000,"price":0.9,"orders":2},{"quantity":112750,"price":0.85,"orders":7},{"quantity":61500,"price":0.8,"orders":4},{"quantity":41000,"price":0.75,"orders":2},{"quantity":41000,"price":0.7,"orders":2}],"sell":[{"quantity":112750,"price":0.95,"orders":6},{"quantity":112750,"price":1.0,"orders":4},{"quantity":82000,"price":1.05,"orders":3},{"quantity":102500,"price":1.1,"orders":5},{"quantity":174250,"price":1.15,"orders":6}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|103935","symbol":"IRB25JUN51PE","last_price":0.9,"volume":451000,"average_price":0.87,"oi":2029500.0,"net_change":0.1,"total_buy_quantity":3239000.0,"total_sell_quantity":1906500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1749635423489","oi_day_high":2029500.0,"oi_day_low":1947500.0},"NSE_FO:ADANIENT25JUN2540PE":{"ohlc":{"open":29.55,"high":46.55,"low":29.0,"close":38.65},"depth":{"buy":[{"quantity":300,"price":38.2,"orders":1},{"quantity":300,"price":38.15,"orders":1},{"quantity":300,"price":38.1,"orders":1},{"quantity":900,"price":38.05,"orders":2},{"quantity":300,"price":37.75,"orders":1}],"sell":[{"quantity":300,"price":38.85,"orders":1},{"quantity":300,"price":38.9,"orders":1},{"quantity":300,"price":38.95,"orders":1},{"quantity":300,"price":39.15,"orders":1},{"quantity":600,"price":39.45,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|59450","symbol":"ADANIENT25JUN2540PE","last_price":38.65,"volume":298800,"average_price":36.78,"oi":249000.0,"net_change":7.75,"total_buy_quantity":66600.0,"total_sell_quantity":38400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.5,"last_trade_time":"1749635986202","oi_day_high":252900.0,"oi_day_low":241800.0},"NSE_FO:BAJAJFINSV25JUN2020PE":{"ohlc":{"open":45.35,"high":56.4,"low":32.55,"close":38.65},"depth":{"buy":[{"quantity":1000,"price":38.35,"orders":2},{"quantity":1000,"price":38.3,"orders":2},{"quantity":500,"price":38.25,"orders":1},{"quantity":500,"price":38.1,"orders":1},{"quantity":1500,"price":38.05,"orders":2}],"sell":[{"quantity":500,"price":38.65,"orders":1},{"quantity":500,"price":38.7,"orders":1},{"quantity":500,"price":38.75,"orders":1},{"quantity":500,"price":38.85,"orders":1},{"quantity":1500,"price":38.95,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|70037","symbol":"BAJAJFINSV25JUN2020PE","last_price":38.65,"volume":1074000,"average_price":39.5,"oi":277500.0,"net_change":-9.4,"total_buy_quantity":70500.0,"total_sell_quantity":66500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.4,"last_trade_time":"1749635974803","oi_day_high":307500.0,"oi_day_low":259000.0},"NSE_FO:ABCAPITAL25JUN222.5CE":{"ohlc":{"open":26.3,"high":26.3,"low":24.2,"close":25.05},"depth":{"buy":[{"quantity":18900,"price":24.25,"orders":2},{"quantity":2700,"price":24.2,"orders":1},{"quantity":2700,"price":24.15,"orders":1},{"quantity":37800,"price":24.1,"orders":2},{"quantity":27000,"price":24.05,"orders":1}],"sell":[{"quantity":2700,"price":25.55,"orders":1},{"quantity":27000,"price":26.6,"orders":1},{"quantity":10800,"price":26.85,"orders":1},{"quantity":13500,"price":27.35,"orders":1},{"quantity":27000,"price":28.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|58691","symbol":"ABCAPITAL25JUN222.5CE","last_price":25.05,"volume":8100,"average_price":25.18,"oi":135000.0,"net_change":1.6,"total_buy_quantity":210600.0,"total_sell_quantity":237600.0,"lower_circuit_limit":3.45,"upper_circuit_limit":43.45,"last_trade_time":"1749634845132","oi_day_high":135000.0,"oi_day_low":132300.0},"NSE_FO:INDUSINDBK25JUN820CE":{"ohlc":{"open":34.75,"high":39.0,"low":28.55,"close":29.0},"depth":{"buy":[{"quantity":500,"price":28.9,"orders":1},{"quantity":1000,"price":28.8,"orders":2},{"quantity":1500,"price":28.75,"orders":3},{"quantity":500,"price":28.65,"orders":1},{"quantity":500,"price":28.6,"orders":1}],"sell":[{"quantity":500,"price":29.1,"orders":1},{"quantity":1000,"price":29.15,"orders":2},{"quantity":1500,"price":29.2,"orders":3},{"quantity":1500,"price":29.25,"orders":3},{"quantity":1500,"price":29.3,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|104986","symbol":"INDUSINDBK25JUN820CE","last_price":29.0,"volume":508000,"average_price":32.08,"oi":4376500.0,"net_change":-5.65,"total_buy_quantity":108000.0,"total_sell_quantity":172500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.0,"last_trade_time":"1749635968507","oi_day_high":4479000.0,"oi_day_low":4372500.0},"NSE_FO:MAXHEALTH25JUN1140PE":{"ohlc":{"open":10.3,"high":12.0,"low":9.15,"close":10.95},"depth":{"buy":[{"quantity":525,"price":11.1,"orders":1},{"quantity":525,"price":11.05,"orders":1},{"quantity":525,"price":11.0,"orders":1},{"quantity":1050,"price":10.9,"orders":2},{"quantity":1050,"price":10.85,"orders":1}],"sell":[{"quantity":525,"price":11.35,"orders":1},{"quantity":525,"price":11.4,"orders":1},{"quantity":525,"price":11.5,"orders":1},{"quantity":2100,"price":11.55,"orders":3},{"quantity":1575,"price":11.75,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|113213","symbol":"MAXHEALTH25JUN1140PE","last_price":10.95,"volume":123900,"average_price":10.82,"oi":129150.0,"net_change":-2.75,"total_buy_quantity":107100.0,"total_sell_quantity":93450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.55,"last_trade_time":"1749635970861","oi_day_high":135975.0,"oi_day_low":99225.0},"NSE_FO:HINDZINC25JUN460PE":{"ohlc":{"open":1.15,"high":2.3,"low":0.8,"close":2.25},"depth":{"buy":[{"quantity":3675,"price":2.15,"orders":2},{"quantity":1225,"price":2.1,"orders":1},{"quantity":3675,"price":2.05,"orders":2},{"quantity":3675,"price":2.0,"orders":2},{"quantity":3675,"price":1.95,"orders":2}],"sell":[{"quantity":3675,"price":2.25,"orders":3},{"quantity":15925,"price":2.3,"orders":4},{"quantity":1225,"price":2.35,"orders":1},{"quantity":2450,"price":2.4,"orders":2},{"quantity":3675,"price":2.45,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|99189","symbol":"HINDZINC25JUN460PE","last_price":2.25,"volume":378525,"average_price":1.71,"oi":458150.0,"net_change":1.1,"total_buy_quantity":270725.0,"total_sell_quantity":186200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1749635995977","oi_day_high":475300.0,"oi_day_low":438550.0},"NSE_FO:UPL25JUN630PE":{"ohlc":{"open":7.4,"high":9.6,"low":7.05,"close":7.65},"depth":{"buy":[{"quantity":4065,"price":7.55,"orders":3},{"quantity":6775,"price":7.5,"orders":3},{"quantity":10840,"price":7.45,"orders":5},{"quantity":1355,"price":7.4,"orders":1},{"quantity":1355,"price":7.35,"orders":1}],"sell":[{"quantity":1355,"price":7.65,"orders":1},{"quantity":2710,"price":7.7,"orders":2},{"quantity":9485,"price":7.75,"orders":4},{"quantity":6775,"price":7.8,"orders":3},{"quantity":5420,"price":7.85,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|134611","symbol":"UPL25JUN630PE","last_price":7.65,"volume":936305,"average_price":8.29,"oi":887525.0,"net_change":0.25,"total_buy_quantity":331975.0,"total_sell_quantity":256095.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1749635940005","oi_day_high":887525.0,"oi_day_low":817065.0},"NSE_FO:KALYANKJIL25JUN570CE":{"ohlc":{"open":9.65,"high":9.65,"low":5.9,"close":6.1},"depth":{"buy":[{"quantity":775,"price":6.1,"orders":1},{"quantity":1550,"price":6.05,"orders":2},{"quantity":3875,"price":6.0,"orders":5},{"quantity":2325,"price":5.95,"orders":2},{"quantity":1550,"price":5.9,"orders":1}],"sell":[{"quantity":775,"price":6.15,"orders":1},{"quantity":1550,"price":6.2,"orders":2},{"quantity":2325,"price":6.25,"orders":3},{"quantity":1550,"price":6.3,"orders":2},{"quantity":2325,"price":6.35,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|107716","symbol":"KALYANKJIL25JUN570CE","last_price":6.1,"volume":638600,"average_price":7.25,"oi":937750.0,"net_change":-3.45,"total_buy_quantity":207700.0,"total_sell_quantity":231725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1749635766024","oi_day_high":937750.0,"oi_day_low":848625.0},"NSE_FO:NBCC25JUN116CE":{"ohlc":{"open":10.25,"high":10.25,"low":10.25,"close":10.25},"depth":{"buy":[{"quantity":5800,"price":9.5,"orders":1},{"quantity":52200,"price":9.45,"orders":2},{"quantity":58000,"price":9.25,"orders":1},{"quantity":58000,"price":9.2,"orders":1},{"quantity":174000,"price":7.05,"orders":1}],"sell":[{"quantity":29000,"price":10.55,"orders":2},{"quantity":23200,"price":10.9,"orders":1},{"quantity":58000,"price":11.25,"orders":1},{"quantity":58000,"price":11.5,"orders":1},{"quantity":174000,"price":11.7,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|122773","symbol":"NBCC25JUN116CE","last_price":10.25,"volume":0,"average_price":0.0,"oi":220400.0,"net_change":0.0,"total_buy_quantity":400200.0,"total_sell_quantity":435000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1749544449000","oi_day_high":220400.0,"oi_day_low":197200.0},"NSE_FO:ASIANPAINT25JUN2300CE":{"ohlc":{"open":11.75,"high":13.15,"low":9.6,"close":9.7},"depth":{"buy":[{"quantity":3000,"price":9.65,"orders":3},{"quantity":1200,"price":9.6,"orders":5},{"quantity":1800,"price":9.55,"orders":7},{"quantity":2000,"price":9.5,"orders":8},{"quantity":1000,"price":9.45,"orders":4}],"sell":[{"quantity":1000,"price":9.7,"orders":2},{"quantity":600,"price":9.75,"orders":3},{"quantity":1000,"price":9.8,"orders":4},{"quantity":5600,"price":9.85,"orders":4},{"quantity":200,"price":9.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|65510","symbol":"ASIANPAINT25JUN2300CE","last_price":9.7,"volume":967200,"average_price":11.35,"oi":1257400.0,"net_change":-2.35,"total_buy_quantity":221200.0,"total_sell_quantity":175200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1749635995811","oi_day_high":1257400.0,"oi_day_low":1104800.0},"NSE_FO:TATAELXSI25JUN6500PE":{"ohlc":{"open":113.65,"high":155.0,"low":99.0,"close":130.0},"depth":{"buy":[{"quantity":200,"price":128.5,"orders":2},{"quantity":200,"price":126.15,"orders":2},{"quantity":100,"price":126.1,"orders":1},{"quantity":200,"price":126.05,"orders":1},{"quantity":100,"price":124.45,"orders":1}],"sell":[{"quantity":100,"price":130.5,"orders":1},{"quantity":100,"price":130.6,"orders":1},{"quantity":100,"price":130.65,"orders":1},{"quantity":100,"price":130.75,"orders":1},{"quantity":300,"price":131.95,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|142638","symbol":"TATAELXSI25JUN6500PE","last_price":130.0,"volume":42800,"average_price":125.09,"oi":23900.0,"net_change":13.1,"total_buy_quantity":12700.0,"total_sell_quantity":7800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":252.95,"last_trade_time":"1749635988974","oi_day_high":26200.0,"oi_day_low":23200.0},"NSE_FO:ASHOKLEY25JUN240PE":{"ohlc":{"open":3.8,"high":4.75,"low":3.35,"close":4.25},"depth":{"buy":[{"quantity":7500,"price":4.2,"orders":3},{"quantity":25000,"price":4.15,"orders":8},{"quantity":12500,"price":4.1,"orders":4},{"quantity":20000,"price":4.05,"orders":5},{"quantity":45000,"price":4.0,"orders":6}],"sell":[{"quantity":17500,"price":4.3,"orders":7},{"quantity":15000,"price":4.35,"orders":4},{"quantity":12500,"price":4.4,"orders":4},{"quantity":12500,"price":4.45,"orders":4},{"quantity":12500,"price":4.5,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|68880","symbol":"ASHOKLEY25JUN240PE","last_price":4.25,"volume":4100000,"average_price":3.99,"oi":2490000.0,"net_change":0.4,"total_buy_quantity":757500.0,"total_sell_quantity":637500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1749635959007","oi_day_high":2685000.0,"oi_day_low":2467500.0},"NSE_FO:BRITANNIA25JUN5500PE":{"ohlc":{"open":31.8,"high":36.0,"low":21.15,"close":28.8},"depth":{"buy":[{"quantity":100,"price":28.2,"orders":1},{"quantity":100,"price":28.15,"orders":1},{"quantity":200,"price":26.7,"orders":2},{"quantity":100,"price":26.65,"orders":1},{"quantity":100,"price":26.05,"orders":1}],"sell":[{"quantity":100,"price":28.9,"orders":1},{"quantity":100,"price":28.95,"orders":1},{"quantity":100,"price":29.3,"orders":1},{"quantity":100,"price":29.55,"orders":1},{"quantity":100,"price":29.75,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|77280","symbol":"BRITANNIA25JUN5500PE","last_price":28.8,"volume":63500,"average_price":27.55,"oi":46700.0,"net_change":0.3,"total_buy_quantity":29800.0,"total_sell_quantity":16100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.95,"last_trade_time":"1749635947378","oi_day_high":49600.0,"oi_day_low":44100.0},"NSE_FO:ATGL25JUN680CE":{"ohlc":{"open":38.75,"high":46.05,"low":27.05,"close":31.15},"depth":{"buy":[{"quantity":775,"price":30.6,"orders":1},{"quantity":775,"price":30.55,"orders":1},{"quantity":775,"price":30.5,"orders":1},{"quantity":775,"price":30.15,"orders":1},{"quantity":775,"price":30.1,"orders":1}],"sell":[{"quantity":775,"price":30.95,"orders":1},{"quantity":775,"price":31.0,"orders":1},{"quantity":775,"price":31.15,"orders":1},{"quantity":1550,"price":31.2,"orders":2},{"quantity":775,"price":31.25,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|69779","symbol":"ATGL25JUN680CE","last_price":31.15,"volume":130200,"average_price":35.22,"oi":214675.0,"net_change":-11.9,"total_buy_quantity":151900.0,"total_sell_quantity":101525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.75,"last_trade_time":"1749635740266","oi_day_high":222425.0,"oi_day_low":210025.0},"NSE_FO:BAJAJ-AUTO25JUN8900PE":{"ohlc":{"open":267.6,"high":277.7,"low":229.35,"close":247.05},"depth":{"buy":[{"quantity":75,"price":241.15,"orders":1},{"quantity":75,"price":241.1,"orders":1},{"quantity":75,"price":241.05,"orders":1},{"quantity":150,"price":241.0,"orders":1},{"quantity":75,"price":226.55,"orders":1}],"sell":[{"quantity":75,"price":247.3,"orders":1},{"quantity":75,"price":247.35,"orders":1},{"quantity":150,"price":249.35,"orders":2},{"quantity":75,"price":251.25,"orders":1},{"quantity":75,"price":251.3,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|69454","symbol":"BAJAJ-AUTO25JUN8900PE","last_price":247.05,"volume":33375,"average_price":252.32,"oi":52200.0,"net_change":-78.75,"total_buy_quantity":8550.0,"total_sell_quantity":10950.0,"lower_circuit_limit":32.25,"upper_circuit_limit":619.35,"last_trade_time":"1749635929319","oi_day_high":57525.0,"oi_day_low":52125.0},"NSE_FO:HAVELLS25JUN1500PE":{"ohlc":{"open":6.15,"high":6.2,"low":3.95,"close":4.55},"depth":{"buy":[{"quantity":1000,"price":4.3,"orders":2},{"quantity":500,"price":4.25,"orders":1},{"quantity":1000,"price":4.2,"orders":2},{"quantity":500,"price":4.15,"orders":1},{"quantity":1000,"price":4.1,"orders":2}],"sell":[{"quantity":1500,"price":4.5,"orders":3},{"quantity":1500,"price":4.55,"orders":3},{"quantity":1500,"price":4.6,"orders":3},{"quantity":500,"price":4.65,"orders":1},{"quantity":500,"price":4.7,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|93954","symbol":"HAVELLS25JUN1500PE","last_price":4.55,"volume":127500,"average_price":4.71,"oi":341000.0,"net_change":-1.4,"total_buy_quantity":338500.0,"total_sell_quantity":91500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1749635946657","oi_day_high":348000.0,"oi_day_low":338000.0},"NSE_FO:PFC25JUN410CE":{"ohlc":{"open":25.2,"high":28.6,"low":19.8,"close":21.85},"depth":{"buy":[{"quantity":2600,"price":21.7,"orders":2},{"quantity":1300,"price":21.65,"orders":1},{"quantity":2600,"price":21.6,"orders":2},{"quantity":2600,"price":21.55,"orders":2},{"quantity":1300,"price":21.5,"orders":1}],"sell":[{"quantity":1300,"price":21.85,"orders":1},{"quantity":1300,"price":21.95,"orders":1},{"quantity":3900,"price":22.0,"orders":3},{"quantity":1300,"price":22.05,"orders":1},{"quantity":1300,"price":22.15,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|120804","symbol":"PFC25JUN410CE","last_price":21.85,"volume":743600,"average_price":24.35,"oi":1881100.0,"net_change":-2.5,"total_buy_quantity":145600.0,"total_sell_quantity":172900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.15,"last_trade_time":"1749635994790","oi_day_high":2018900.0,"oi_day_low":1881100.0},"NSE_FO:SAIL25JUN130CE":{"ohlc":{"open":5.45,"high":6.05,"low":4.85,"close":5.0},"depth":{"buy":[{"quantity":8000,"price":5.0,"orders":2},{"quantity":36000,"price":4.95,"orders":6},{"quantity":32000,"price":4.9,"orders":6},{"quantity":48000,"price":4.85,"orders":7},{"quantity":12000,"price":4.8,"orders":3}],"sell":[{"quantity":8000,"price":5.05,"orders":2},{"quantity":16000,"price":5.1,"orders":4},{"quantity":16000,"price":5.15,"orders":4},{"quantity":36000,"price":5.2,"orders":9},{"quantity":4000,"price":5.25,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|135253","symbol":"SAIL25JUN130CE","last_price":5.0,"volume":3120000,"average_price":5.45,"oi":4952000.0,"net_change":-0.4,"total_buy_quantity":752000.0,"total_sell_quantity":788000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1749635996224","oi_day_high":5044000.0,"oi_day_low":4732000.0},"NSE_FO:BIOCON25JUN335CE":{"ohlc":{"open":11.85,"high":22.8,"low":11.0,"close":22.05},"depth":{"buy":[{"quantity":2500,"price":22.1,"orders":1},{"quantity":2500,"price":22.05,"orders":1},{"quantity":2500,"price":22.0,"orders":1},{"quantity":2500,"price":21.9,"orders":1},{"quantity":2500,"price":21.85,"orders":1}],"sell":[{"quantity":5000,"price":22.4,"orders":2},{"quantity":2500,"price":22.5,"orders":1},{"quantity":2500,"price":22.85,"orders":1},{"quantity":10000,"price":22.95,"orders":1},{"quantity":7500,"price":23.0,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|76039","symbol":"BIOCON25JUN335CE","last_price":22.05,"volume":1067500,"average_price":18.65,"oi":435000.0,"net_change":9.25,"total_buy_quantity":245000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1749635888396","oi_day_high":705000.0,"oi_day_low":435000.0},"NSE_FO:INDIANB25JUN583.75CE":{"ohlc":{"open":48.8,"high":48.8,"low":40.4,"close":42.8},"depth":{"buy":[{"quantity":950,"price":45.6,"orders":1},{"quantity":950,"price":45.4,"orders":1},{"quantity":950,"price":45.2,"orders":1},{"quantity":950,"price":45.15,"orders":1},{"quantity":1900,"price":44.2,"orders":2}],"sell":[{"quantity":950,"price":46.15,"orders":1},{"quantity":1900,"price":46.2,"orders":2},{"quantity":950,"price":46.25,"orders":1},{"quantity":950,"price":46.65,"orders":1},{"quantity":950,"price":47.8,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|103755","symbol":"INDIANB25JUN583.75CE","last_price":42.8,"volume":19000,"average_price":44.13,"oi":196650.0,"net_change":-6.9,"total_buy_quantity":116850.0,"total_sell_quantity":95000.0,"lower_circuit_limit":14.85,"upper_circuit_limit":84.55,"last_trade_time":"1749632533976","oi_day_high":199500.0,"oi_day_low":194750.0},"NSE_FO:TATATECH25JUN770PE":{"ohlc":{"open":12.6,"high":19.8,"low":11.65,"close":16.35},"depth":{"buy":[{"quantity":1400,"price":15.75,"orders":2},{"quantity":2100,"price":15.65,"orders":2},{"quantity":2100,"price":15.35,"orders":2},{"quantity":700,"price":15.25,"orders":1},{"quantity":1400,"price":15.05,"orders":1}],"sell":[{"quantity":2800,"price":16.05,"orders":4},{"quantity":700,"price":16.1,"orders":1},{"quantity":2800,"price":16.15,"orders":3},{"quantity":700,"price":16.2,"orders":1},{"quantity":1400,"price":16.35,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|130684","symbol":"TATATECH25JUN770PE","last_price":16.35,"volume":243600,"average_price":14.33,"oi":266700.0,"net_change":0.0,"total_buy_quantity":167300.0,"total_sell_quantity":152600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1749635558161","oi_day_high":279300.0,"oi_day_low":236600.0},"NSE_FO:JSL25JUN670CE":{"ohlc":{"open":57.75,"high":63.2,"low":53.15,"close":54.45},"depth":{"buy":[{"quantity":775,"price":55.2,"orders":1},{"quantity":775,"price":55.15,"orders":1},{"quantity":775,"price":54.95,"orders":1},{"quantity":5425,"price":53.7,"orders":2},{"quantity":3875,"price":53.3,"orders":1}],"sell":[{"quantity":1550,"price":57.1,"orders":2},{"quantity":775,"price":57.15,"orders":1},{"quantity":775,"price":57.2,"orders":1},{"quantity":775,"price":57.25,"orders":1},{"quantity":775,"price":58.85,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|106185","symbol":"JSL25JUN670CE","last_price":54.45,"volume":8525,"average_price":57.45,"oi":77500.0,"net_change":-3.3,"total_buy_quantity":72075.0,"total_sell_quantity":87575.0,"lower_circuit_limit":14.1,"upper_circuit_limit":101.4,"last_trade_time":"1749633787516","oi_day_high":79050.0,"oi_day_low":77500.0},"NSE_FO:TATAMOTORS25JUN720CE":{"ohlc":{"open":26.7,"high":33.0,"low":22.7,"close":25.9},"depth":{"buy":[{"quantity":550,"price":26.2,"orders":1},{"quantity":2200,"price":26.15,"orders":4},{"quantity":2750,"price":26.1,"orders":5},{"quantity":1650,"price":26.05,"orders":3},{"quantity":4400,"price":26.0,"orders":4}],"sell":[{"quantity":1100,"price":26.3,"orders":2},{"quantity":1650,"price":26.35,"orders":3},{"quantity":4400,"price":26.4,"orders":7},{"quantity":2750,"price":26.45,"orders":5},{"quantity":2200,"price":26.5,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|142827","symbol":"TATAMOTORS25JUN720CE","last_price":25.9,"volume":5248100,"average_price":28.0,"oi":3742750.0,"net_change":1.1,"total_buy_quantity":188650.0,"total_sell_quantity":353100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.55,"last_trade_time":"1749635995214","oi_day_high":4144250.0,"oi_day_low":3565650.0},"NSE_FO:AMBUJACEM25JUN560PE":{"ohlc":{"open":10.45,"high":12.3,"low":7.7,"close":9.85},"depth":{"buy":[{"quantity":900,"price":9.65,"orders":1},{"quantity":900,"price":9.6,"orders":1},{"quantity":900,"price":9.5,"orders":1},{"quantity":900,"price":9.45,"orders":1},{"quantity":900,"price":9.35,"orders":1}],"sell":[{"quantity":900,"price":9.9,"orders":1},{"quantity":1800,"price":9.95,"orders":2},{"quantity":1800,"price":10.0,"orders":2},{"quantity":3600,"price":10.05,"orders":4},{"quantity":900,"price":10.1,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|67647","symbol":"AMBUJACEM25JUN560PE","last_price":9.85,"volume":1035000,"average_price":8.87,"oi":1098000.0,"net_change":-0.6,"total_buy_quantity":150300.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1749635985676","oi_day_high":1129500.0,"oi_day_low":862200.0},"NSE_FO:TORNTPHARM25JUN3150PE":{"ohlc":{"open":30.0,"high":33.3,"low":25.5,"close":28.9},"depth":{"buy":[{"quantity":500,"price":28.45,"orders":2},{"quantity":250,"price":28.4,"orders":1},{"quantity":250,"price":28.2,"orders":1},{"quantity":500,"price":28.1,"orders":1},{"quantity":500,"price":28.05,"orders":1}],"sell":[{"quantity":250,"price":29.35,"orders":1},{"quantity":250,"price":29.4,"orders":1},{"quantity":250,"price":29.65,"orders":1},{"quantity":500,"price":29.85,"orders":1},{"quantity":250,"price":29.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|132674","symbol":"TORNTPHARM25JUN3150PE","last_price":28.9,"volume":64500,"average_price":29.26,"oi":49250.0,"net_change":2.6,"total_buy_quantity":52750.0,"total_sell_quantity":31250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.95,"last_trade_time":"1749635707079","oi_day_high":59500.0,"oi_day_low":48750.0},"NSE_FO:ANGELONE25JUN3000PE":{"ohlc":{"open":59.0,"high":71.45,"low":39.3,"close":49.05},"depth":{"buy":[{"quantity":200,"price":48.25,"orders":1},{"quantity":200,"price":48.2,"orders":1},{"quantity":200,"price":48.1,"orders":1},{"quantity":200,"price":48.05,"orders":1},{"quantity":200,"price":48.0,"orders":1}],"sell":[{"quantity":200,"price":49.05,"orders":1},{"quantity":400,"price":49.3,"orders":1},{"quantity":200,"price":49.35,"orders":1},{"quantity":200,"price":49.4,"orders":1},{"quantity":600,"price":49.45,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|67973","symbol":"ANGELONE25JUN3000PE","last_price":49.05,"volume":391800,"average_price":54.56,"oi":230800.0,"net_change":0.95,"total_buy_quantity":43200.0,"total_sell_quantity":47000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.95,"last_trade_time":"1749635964579","oi_day_high":233200.0,"oi_day_low":211200.0},"NSE_FO:HAL25JUN5000PE":{"ohlc":{"open":78.0,"high":123.8,"low":72.55,"close":116.5},"depth":{"buy":[{"quantity":150,"price":115.35,"orders":1},{"quantity":150,"price":115.1,"orders":1},{"quantity":450,"price":115.05,"orders":1},{"quantity":150,"price":115.0,"orders":1},{"quantity":450,"price":114.9,"orders":2}],"sell":[{"quantity":150,"price":116.45,"orders":1},{"quantity":450,"price":116.5,"orders":2},{"quantity":450,"price":116.85,"orders":2},{"quantity":450,"price":116.9,"orders":1},{"quantity":150,"price":117.1,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|92293","symbol":"HAL25JUN5000PE","last_price":116.5,"volume":897150,"average_price":98.69,"oi":884550.0,"net_change":35.15,"total_buy_quantity":55800.0,"total_sell_quantity":28800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.65,"last_trade_time":"1749635980657","oi_day_high":889800.0,"oi_day_low":844950.0},"NSE_FO:VEDL25JUN450CE":{"ohlc":{"open":18.05,"high":25.65,"low":17.2,"close":21.95},"depth":{"buy":[{"quantity":2300,"price":20.65,"orders":2},{"quantity":1150,"price":20.6,"orders":1},{"quantity":2300,"price":20.55,"orders":2},{"quantity":2300,"price":20.5,"orders":2},{"quantity":9200,"price":20.35,"orders":1}],"sell":[{"quantity":1150,"price":20.85,"orders":1},{"quantity":2300,"price":20.9,"orders":2},{"quantity":1150,"price":20.95,"orders":1},{"quantity":2300,"price":21.0,"orders":2},{"quantity":2300,"price":21.05,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|135014","symbol":"VEDL25JUN450CE","last_price":21.95,"volume":4420600,"average_price":21.19,"oi":2343700.0,"net_change":5.25,"total_buy_quantity":248400.0,"total_sell_quantity":258750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.0,"last_trade_time":"1749635999187","oi_day_high":3017600.0,"oi_day_low":2343700.0},"NSE_FO:LAURUSLABS25JUN610PE":{"ohlc":{"open":1.75,"high":1.75,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":1700,"price":1.35,"orders":1},{"quantity":15300,"price":1.3,"orders":3},{"quantity":13600,"price":1.25,"orders":2},{"quantity":13600,"price":1.2,"orders":3},{"quantity":3400,"price":1.15,"orders":2}],"sell":[{"quantity":10200,"price":1.45,"orders":4},{"quantity":5100,"price":1.5,"orders":3},{"quantity":5100,"price":1.55,"orders":3},{"quantity":3400,"price":1.6,"orders":2},{"quantity":3400,"price":1.65,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|108873","symbol":"LAURUSLABS25JUN610PE","last_price":1.4,"volume":120700,"average_price":1.48,"oi":304300.0,"net_change":-0.6,"total_buy_quantity":324700.0,"total_sell_quantity":226100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1749634586417","oi_day_high":321300.0,"oi_day_low":302600.0},"NSE_FO:ABFRL25JUN90CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":179400,"price":0.15,"orders":7},{"quantity":379600,"price":0.1,"orders":40},{"quantity":304200,"price":0.05,"orders":19},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150800,"price":0.25,"orders":6},{"quantity":20800,"price":0.3,"orders":5},{"quantity":41600,"price":0.35,"orders":5},{"quantity":13000,"price":0.4,"orders":4},{"quantity":18200,"price":0.45,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|53112","symbol":"ABFRL25JUN90CE","last_price":0.2,"volume":423800,"average_price":0.2,"oi":7625800.0,"net_change":-0.05,"total_buy_quantity":863200.0,"total_sell_quantity":699400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1749635810814","oi_day_high":7953400.0,"oi_day_low":7625800.0},"NSE_FO:PNB25JUN102CE":{"ohlc":{"open":10.05,"high":10.05,"low":8.4,"close":8.85},"depth":{"buy":[{"quantity":24000,"price":8.75,"orders":3},{"quantity":16000,"price":8.7,"orders":2},{"quantity":8000,"price":8.65,"orders":1},{"quantity":8000,"price":8.6,"orders":1},{"quantity":24000,"price":8.55,"orders":3}],"sell":[{"quantity":16000,"price":8.95,"orders":2},{"quantity":8000,"price":9.0,"orders":1},{"quantity":32000,"price":9.1,"orders":3},{"quantity":8000,"price":9.15,"orders":1},{"quantity":32000,"price":9.45,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|130192","symbol":"PNB25JUN102CE","last_price":8.85,"volume":336000,"average_price":8.95,"oi":2640000.0,"net_change":-1.2,"total_buy_quantity":752000.0,"total_sell_quantity":576000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1749635968699","oi_day_high":2752000.0,"oi_day_low":2640000.0},"NSE_FO:EICHERMOT25JUN5400CE":{"ohlc":{"open":101.35,"high":125.0,"low":78.0,"close":78.3},"depth":{"buy":[{"quantity":175,"price":78.15,"orders":1},{"quantity":700,"price":78.1,"orders":1},{"quantity":875,"price":78.05,"orders":2},{"quantity":875,"price":78.0,"orders":5},{"quantity":525,"price":77.0,"orders":3}],"sell":[{"quantity":175,"price":80.15,"orders":1},{"quantity":175,"price":80.2,"orders":1},{"quantity":350,"price":80.25,"orders":2},{"quantity":175,"price":80.3,"orders":1},{"quantity":175,"price":80.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|88069","symbol":"EICHERMOT25JUN5400CE","last_price":78.3,"volume":495250,"average_price":99.26,"oi":182525.0,"net_change":-15.55,"total_buy_quantity":31850.0,"total_sell_quantity":59150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":226.75,"last_trade_time":"1749635978544","oi_day_high":190225.0,"oi_day_low":130725.0},"NSE_FO:SONACOMS25JUN540PE":{"ohlc":{"open":28.85,"high":31.2,"low":20.5,"close":28.9},"depth":{"buy":[{"quantity":1550,"price":28.85,"orders":2},{"quantity":775,"price":28.8,"orders":1},{"quantity":775,"price":28.65,"orders":1},{"quantity":775,"price":28.55,"orders":1},{"quantity":1550,"price":28.5,"orders":1}],"sell":[{"quantity":775,"price":29.35,"orders":1},{"quantity":775,"price":29.4,"orders":1},{"quantity":775,"price":29.45,"orders":1},{"quantity":775,"price":30.35,"orders":1},{"quantity":1550,"price":30.4,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|139155","symbol":"SONACOMS25JUN540PE","last_price":28.9,"volume":147250,"average_price":24.92,"oi":140275.0,"net_change":-3.85,"total_buy_quantity":93775.0,"total_sell_quantity":93000.0,"lower_circuit_limit":9.35,"upper_circuit_limit":56.15,"last_trade_time":"1749635960687","oi_day_high":161200.0,"oi_day_low":137950.0},"NSE_FO:PAYTM25JUN880PE":{"ohlc":{"open":5.55,"high":6.4,"low":4.2,"close":5.25},"depth":{"buy":[{"quantity":1950,"price":5.1,"orders":3},{"quantity":1950,"price":5.05,"orders":3},{"quantity":3900,"price":5.0,"orders":6},{"quantity":1950,"price":4.95,"orders":3},{"quantity":650,"price":4.9,"orders":1}],"sell":[{"quantity":2600,"price":5.3,"orders":3},{"quantity":1950,"price":5.35,"orders":2},{"quantity":2600,"price":5.4,"orders":3},{"quantity":2600,"price":5.45,"orders":3},{"quantity":1950,"price":5.5,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|127707","symbol":"PAYTM25JUN880PE","last_price":5.25,"volume":399750,"average_price":5.28,"oi":653250.0,"net_change":-0.55,"total_buy_quantity":349700.0,"total_sell_quantity":309400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1749635747139","oi_day_high":674700.0,"oi_day_low":569400.0},"NSE_FO:CHOLAFIN25JUN1600CE":{"ohlc":{"open":52.65,"high":64.35,"low":39.5,"close":45.35},"depth":{"buy":[{"quantity":625,"price":45.05,"orders":1},{"quantity":625,"price":45.0,"orders":1},{"quantity":1875,"price":44.8,"orders":2},{"quantity":1875,"price":44.75,"orders":1},{"quantity":1250,"price":44.7,"orders":2}],"sell":[{"quantity":625,"price":45.35,"orders":1},{"quantity":625,"price":45.4,"orders":1},{"quantity":625,"price":45.5,"orders":1},{"quantity":625,"price":45.8,"orders":1},{"quantity":1875,"price":45.85,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|81171","symbol":"CHOLAFIN25JUN1600CE","last_price":45.35,"volume":906250,"average_price":49.3,"oi":504375.0,"net_change":-11.4,"total_buy_quantity":76875.0,"total_sell_quantity":108125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.25,"last_trade_time":"1749635995855","oi_day_high":518125.0,"oi_day_low":454375.0},"NSE_FO:AUROPHARMA25JUN1180CE":{"ohlc":{"open":26.15,"high":28.45,"low":20.2,"close":22.45},"depth":{"buy":[{"quantity":550,"price":21.5,"orders":1},{"quantity":550,"price":21.15,"orders":1},{"quantity":1100,"price":21.1,"orders":2},{"quantity":1650,"price":21.05,"orders":3},{"quantity":1100,"price":21.0,"orders":2}],"sell":[{"quantity":550,"price":21.65,"orders":1},{"quantity":550,"price":21.9,"orders":1},{"quantity":550,"price":21.95,"orders":1},{"quantity":4400,"price":22.0,"orders":2},{"quantity":550,"price":22.05,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|67390","symbol":"AUROPHARMA25JUN1180CE","last_price":22.45,"volume":1199000,"average_price":24.36,"oi":403150.0,"net_change":-1.85,"total_buy_quantity":296450.0,"total_sell_quantity":179300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.9,"last_trade_time":"1749635995170","oi_day_high":448800.0,"oi_day_low":301950.0},"NSE_FO:INOXWIND25JUN190CE":{"ohlc":{"open":5.75,"high":6.3,"low":3.55,"close":4.25},"depth":{"buy":[{"quantity":9675,"price":4.2,"orders":2},{"quantity":16125,"price":4.15,"orders":5},{"quantity":22575,"price":4.1,"orders":7},{"quantity":32250,"price":4.05,"orders":7},{"quantity":25800,"price":4.0,"orders":6}],"sell":[{"quantity":6450,"price":4.25,"orders":2},{"quantity":22575,"price":4.3,"orders":5},{"quantity":35475,"price":4.35,"orders":8},{"quantity":22575,"price":4.4,"orders":5},{"quantity":16125,"price":4.45,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|106311","symbol":"INOXWIND25JUN190CE","last_price":4.25,"volume":2670300,"average_price":4.85,"oi":5311575.0,"net_change":-1.35,"total_buy_quantity":941700.0,"total_sell_quantity":1157775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1749635993908","oi_day_high":5388975.0,"oi_day_low":4972950.0},"NSE_FO:TATAPOWER25JUN395CE":{"ohlc":{"open":21.25,"high":22.4,"low":16.8,"close":18.85},"depth":{"buy":[{"quantity":4050,"price":18.7,"orders":3},{"quantity":2700,"price":18.65,"orders":2},{"quantity":2700,"price":18.6,"orders":2},{"quantity":1350,"price":18.55,"orders":1},{"quantity":2700,"price":18.5,"orders":2}],"sell":[{"quantity":4050,"price":18.85,"orders":3},{"quantity":2700,"price":18.9,"orders":2},{"quantity":4050,"price":18.95,"orders":3},{"quantity":2700,"price":19.0,"orders":2},{"quantity":2700,"price":19.05,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|130139","symbol":"TATAPOWER25JUN395CE","last_price":18.85,"volume":199800,"average_price":20.0,"oi":1040850.0,"net_change":-2.0,"total_buy_quantity":175500.0,"total_sell_quantity":121500.0,"lower_circuit_limit":0.85,"upper_circuit_limit":40.85,"last_trade_time":"1749635955845","oi_day_high":1074600.0,"oi_day_low":1040850.0},"NSE_FO:BOSCHLTD25JUN31250PE":{"ohlc":{"open":316.7,"high":316.7,"low":316.7,"close":316.7},"depth":{"buy":[{"quantity":25,"price":104.8,"orders":1},{"quantity":25,"price":104.75,"orders":1},{"quantity":75,"price":7.25,"orders":1},{"quantity":900,"price":2.15,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":398.95,"orders":1},{"quantity":25,"price":399.0,"orders":1},{"quantity":75,"price":399.7,"orders":1},{"quantity":125,"price":428.2,"orders":1},{"quantity":100,"price":436.75,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|76649","symbol":"BOSCHLTD25JUN31250PE","last_price":316.7,"volume":0,"average_price":0.0,"oi":725.0,"net_change":0.0,"total_buy_quantity":1025.0,"total_sell_quantity":850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":891.65,"last_trade_time":"1749540979000","oi_day_high":775.0,"oi_day_low":625.0},"NSE_FO:DRREDDY25JUN1240CE":{"ohlc":{"open":115.0,"high":115.0,"low":111.9,"close":111.9},"depth":{"buy":[{"quantity":625,"price":111.55,"orders":1},{"quantity":625,"price":111.5,"orders":1},{"quantity":625,"price":111.2,"orders":1},{"quantity":625,"price":111.15,"orders":1},{"quantity":3125,"price":109.95,"orders":1}],"sell":[{"quantity":4375,"price":118.15,"orders":2},{"quantity":3750,"price":118.2,"orders":2},{"quantity":3125,"price":118.25,"orders":1},{"quantity":2500,"price":118.3,"orders":1},{"quantity":3125,"price":125.2,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|87621","symbol":"DRREDDY25JUN1240CE","last_price":111.9,"volume":3125,"average_price":113.24,"oi":82500.0,"net_change":29.05,"total_buy_quantity":46250.0,"total_sell_quantity":53750.0,"lower_circuit_limit":61.9,"upper_circuit_limit":165.4,"last_trade_time":"1749630126540","oi_day_high":84375.0,"oi_day_low":82500.0},"NSE_FO:YESBANK25JUN21PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.35,"close":0.6},"depth":{"buy":[{"quantity":338000,"price":0.55,"orders":7},{"quantity":1794000,"price":0.5,"orders":14},{"quantity":1742000,"price":0.45,"orders":13},{"quantity":1742000,"price":0.4,"orders":10},{"quantity":4290000,"price":0.35,"orders":19}],"sell":[{"quantity":1690000,"price":0.6,"orders":17},{"quantity":4732000,"price":0.65,"orders":26},{"quantity":2184000,"price":0.7,"orders":14},{"quantity":104000,"price":0.75,"orders":3},{"quantity":572000,"price":0.8,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|135909","symbol":"YESBANK25JUN21PE","last_price":0.6,"volume":40404000,"average_price":0.48,"oi":7.7688E7,"net_change":0.05,"total_buy_quantity":3.4788E7,"total_sell_quantity":1.0504E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1749635992186","oi_day_high":7.8338E7,"oi_day_low":7.2774E7},"NSE_FO:ABB25JUN6000PE":{"ohlc":{"open":76.25,"high":118.5,"low":76.25,"close":98.15},"depth":{"buy":[{"quantity":125,"price":96.45,"orders":1},{"quantity":125,"price":96.3,"orders":1},{"quantity":250,"price":96.2,"orders":2},{"quantity":125,"price":96.1,"orders":1},{"quantity":250,"price":96.05,"orders":1}],"sell":[{"quantity":125,"price":97.8,"orders":1},{"quantity":125,"price":97.95,"orders":1},{"quantity":125,"price":98.0,"orders":1},{"quantity":125,"price":98.05,"orders":1},{"quantity":125,"price":98.15,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|65310","symbol":"ABB25JUN6000PE","last_price":98.15,"volume":298875,"average_price":103.44,"oi":149500.0,"net_change":26.2,"total_buy_quantity":26750.0,"total_sell_quantity":13875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.55,"last_trade_time":"1749635972535","oi_day_high":155375.0,"oi_day_low":131625.0},"NSE_FO:DALBHARAT25JUN2040PE":{"ohlc":{"open":7.35,"high":12.6,"low":7.35,"close":8.5},"depth":{"buy":[{"quantity":825,"price":8.3,"orders":3},{"quantity":275,"price":8.25,"orders":1},{"quantity":275,"price":8.2,"orders":1},{"quantity":275,"price":7.65,"orders":1},{"quantity":8250,"price":7.6,"orders":1}],"sell":[{"quantity":275,"price":8.9,"orders":1},{"quantity":275,"price":8.95,"orders":1},{"quantity":275,"price":9.3,"orders":1},{"quantity":275,"price":9.35,"orders":1},{"quantity":275,"price":9.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|84821","symbol":"DALBHARAT25JUN2040PE","last_price":8.5,"volume":18975,"average_price":9.06,"oi":15125.0,"net_change":0.7,"total_buy_quantity":64350.0,"total_sell_quantity":40425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1749635971501","oi_day_high":16500.0,"oi_day_low":14300.0},"NSE_FO:NATIONALUM25JUN185CE":{"ohlc":{"open":8.35,"high":9.9,"low":7.6,"close":8.3},"depth":{"buy":[{"quantity":3750,"price":8.25,"orders":1},{"quantity":11250,"price":8.2,"orders":3},{"quantity":3750,"price":8.15,"orders":1},{"quantity":7500,"price":8.1,"orders":2},{"quantity":3750,"price":8.05,"orders":1}],"sell":[{"quantity":15000,"price":8.35,"orders":4},{"quantity":3750,"price":8.4,"orders":1},{"quantity":7500,"price":8.45,"orders":2},{"quantity":3750,"price":8.5,"orders":1},{"quantity":3750,"price":8.55,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|115411","symbol":"NATIONALUM25JUN185CE","last_price":8.3,"volume":1605000,"average_price":8.48,"oi":3172500.0,"net_change":-1.35,"total_buy_quantity":431250.0,"total_sell_quantity":588750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1749635974691","oi_day_high":3180000.0,"oi_day_low":3097500.0},"NSE_FO:MARUTI25JUN12400PE":{"ohlc":{"open":144.0,"high":187.6,"low":119.75,"close":132.1},"depth":{"buy":[{"quantity":50,"price":131.75,"orders":1},{"quantity":50,"price":131.55,"orders":1},{"quantity":50,"price":131.5,"orders":1},{"quantity":150,"price":131.3,"orders":1},{"quantity":150,"price":131.25,"orders":1}],"sell":[{"quantity":50,"price":133.8,"orders":1},{"quantity":100,"price":133.95,"orders":1},{"quantity":150,"price":134.3,"orders":1},{"quantity":150,"price":134.4,"orders":1},{"quantity":50,"price":134.45,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|118050","symbol":"MARUTI25JUN12400PE","last_price":132.1,"volume":252250,"average_price":140.69,"oi":48150.0,"net_change":-13.85,"total_buy_quantity":38900.0,"total_sell_quantity":20650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":351.6,"last_trade_time":"1749635996301","oi_day_high":59100.0,"oi_day_low":48150.0},"NSE_FO:SBICARD25JUN910CE":{"ohlc":{"open":100.5,"high":100.5,"low":86.65,"close":86.65},"depth":{"buy":[{"quantity":800,"price":87.65,"orders":1},{"quantity":800,"price":87.6,"orders":1},{"quantity":800,"price":86.85,"orders":1},{"quantity":800,"price":86.25,"orders":1},{"quantity":800,"price":85.7,"orders":1}],"sell":[{"quantity":800,"price":89.2,"orders":1},{"quantity":800,"price":89.25,"orders":1},{"quantity":800,"price":89.3,"orders":1},{"quantity":800,"price":89.4,"orders":1},{"quantity":800,"price":89.55,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|124902","symbol":"SBICARD25JUN910CE","last_price":86.65,"volume":5600,"average_price":90.67,"oi":34400.0,"net_change":-13.8,"total_buy_quantity":62400.0,"total_sell_quantity":76000.0,"lower_circuit_limit":54.95,"upper_circuit_limit":145.95,"last_trade_time":"1749635718515","oi_day_high":35200.0,"oi_day_low":34400.0},"NSE_FO:VBL25JUN480CE":{"ohlc":{"open":10.7,"high":11.95,"low":7.65,"close":9.3},"depth":{"buy":[{"quantity":1750,"price":9.3,"orders":2},{"quantity":3500,"price":9.25,"orders":4},{"quantity":33250,"price":9.2,"orders":5},{"quantity":3500,"price":9.15,"orders":4},{"quantity":6125,"price":9.1,"orders":6}],"sell":[{"quantity":2625,"price":9.4,"orders":2},{"quantity":1750,"price":9.45,"orders":2},{"quantity":7875,"price":9.5,"orders":6},{"quantity":8750,"price":9.55,"orders":7},{"quantity":1750,"price":9.6,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|145785","symbol":"VBL25JUN480CE","last_price":9.3,"volume":3340750,"average_price":9.31,"oi":2572500.0,"net_change":-1.25,"total_buy_quantity":298375.0,"total_sell_quantity":586250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1749635982964","oi_day_high":2674875.0,"oi_day_low":2328375.0},"NSE_FO:TATACONSUM25JUN1110CE":{"ohlc":{"open":25.25,"high":25.3,"low":16.6,"close":16.7},"depth":{"buy":[{"quantity":456,"price":16.65,"orders":1},{"quantity":3192,"price":16.6,"orders":4},{"quantity":1368,"price":16.55,"orders":2},{"quantity":456,"price":16.5,"orders":1},{"quantity":1368,"price":16.45,"orders":2}],"sell":[{"quantity":1368,"price":16.8,"orders":3},{"quantity":456,"price":16.85,"orders":1},{"quantity":1368,"price":16.9,"orders":3},{"quantity":1824,"price":16.95,"orders":2},{"quantity":6840,"price":17.0,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|129329","symbol":"TATACONSUM25JUN1110CE","last_price":16.7,"volume":455088,"average_price":20.08,"oi":192432.0,"net_change":-7.45,"total_buy_quantity":78432.0,"total_sell_quantity":145464.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.7,"last_trade_time":"1749635997442","oi_day_high":195168.0,"oi_day_low":75240.0},"NSE_FO:OIL25JUN440PE":{"ohlc":{"open":6.65,"high":10.7,"low":4.05,"close":4.1},"depth":{"buy":[{"quantity":6450,"price":4.1,"orders":2},{"quantity":17200,"price":4.05,"orders":4},{"quantity":9675,"price":4.0,"orders":9},{"quantity":4300,"price":3.95,"orders":3},{"quantity":3225,"price":3.9,"orders":3}],"sell":[{"quantity":5375,"price":4.15,"orders":3},{"quantity":12900,"price":4.2,"orders":7},{"quantity":17200,"price":4.25,"orders":9},{"quantity":19350,"price":4.3,"orders":11},{"quantity":7525,"price":4.35,"orders":5}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|126150","symbol":"OIL25JUN440PE","last_price":4.1,"volume":5058950,"average_price":6.12,"oi":656825.0,"net_change":-8.35,"total_buy_quantity":235425.0,"total_sell_quantity":407425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1749635998807","oi_day_high":776150.0,"oi_day_low":101050.0},"NSE_FO:ICICIBANK25JUN1460PE":{"ohlc":{"open":42.6,"high":42.6,"low":32.25,"close":33.75},"depth":{"buy":[{"quantity":1400,"price":33.75,"orders":2},{"quantity":700,"price":33.5,"orders":1},{"quantity":700,"price":33.45,"orders":1},{"quantity":700,"price":33.3,"orders":1},{"quantity":2800,"price":33.25,"orders":1}],"sell":[{"quantity":1400,"price":34.2,"orders":2},{"quantity":700,"price":34.25,"orders":1},{"quantity":1400,"price":34.3,"orders":2},{"quantity":1400,"price":34.35,"orders":2},{"quantity":1400,"price":34.45,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|100159","symbol":"ICICIBANK25JUN1460PE","last_price":33.75,"volume":780500,"average_price":34.74,"oi":1280300.0,"net_change":-6.15,"total_buy_quantity":83300.0,"total_sell_quantity":198800.0,"lower_circuit_limit":4.15,"upper_circuit_limit":75.65,"last_trade_time":"1749635979760","oi_day_high":1535100.0,"oi_day_low":1280300.0},"NSE_FO:SJVN25JUN102CE":{"ohlc":{"open":4.4,"high":5.6,"low":3.4,"close":3.85},"depth":{"buy":[{"quantity":23625,"price":3.7,"orders":5},{"quantity":18900,"price":3.65,"orders":3},{"quantity":18900,"price":3.6,"orders":3},{"quantity":18900,"price":3.55,"orders":3},{"quantity":14175,"price":3.5,"orders":3}],"sell":[{"quantity":51975,"price":3.8,"orders":2},{"quantity":33075,"price":3.85,"orders":5},{"quantity":37800,"price":3.9,"orders":6},{"quantity":33075,"price":3.95,"orders":5},{"quantity":28350,"price":4.0,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|138511","symbol":"SJVN25JUN102CE","last_price":3.85,"volume":732375,"average_price":4.5,"oi":656775.0,"net_change":-0.5,"total_buy_quantity":429975.0,"total_sell_quantity":954450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1749635720893","oi_day_high":689850.0,"oi_day_low":637875.0},"NSE_FO:IIFL25JUN430CE":{"ohlc":{"open":58.1,"high":66.2,"low":54.6,"close":56.55},"depth":{"buy":[{"quantity":1550,"price":56.35,"orders":1},{"quantity":1550,"price":56.2,"orders":1},{"quantity":1550,"price":56.15,"orders":1},{"quantity":1550,"price":55.9,"orders":1},{"quantity":1550,"price":55.7,"orders":1}],"sell":[{"quantity":1550,"price":57.2,"orders":1},{"quantity":1550,"price":57.25,"orders":1},{"quantity":1550,"price":58.0,"orders":1},{"quantity":6200,"price":58.1,"orders":1},{"quantity":15500,"price":58.8,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|37866","symbol":"IIFL25JUN430CE","last_price":56.55,"volume":15500,"average_price":57.49,"oi":79050.0,"net_change":1.0,"total_buy_quantity":153450.0,"total_sell_quantity":144150.0,"lower_circuit_limit":19.35,"upper_circuit_limit":91.75,"last_trade_time":"1749635316522","oi_day_high":83700.0,"oi_day_low":79050.0},"NSE_FO:CIPLA25JUN1480CE":{"ohlc":{"open":49.95,"high":60.25,"low":48.15,"close":59.25},"depth":{"buy":[{"quantity":650,"price":59.0,"orders":2},{"quantity":650,"price":58.95,"orders":1},{"quantity":975,"price":58.75,"orders":2},{"quantity":650,"price":58.65,"orders":1},{"quantity":650,"price":58.1,"orders":1}],"sell":[{"quantity":325,"price":60.2,"orders":1},{"quantity":325,"price":60.25,"orders":1},{"quantity":325,"price":60.85,"orders":1},{"quantity":3575,"price":61.0,"orders":1},{"quantity":1300,"price":63.25,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|81722","symbol":"CIPLA25JUN1480CE","last_price":59.25,"volume":158275,"average_price":53.32,"oi":94900.0,"net_change":14.2,"total_buy_quantity":84175.0,"total_sell_quantity":40300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.1,"last_trade_time":"1749635984234","oi_day_high":136175.0,"oi_day_low":94900.0},"NSE_FO:NMDC25JUN72CE":{"ohlc":{"open":3.35,"high":3.9,"low":2.9,"close":3.0},"depth":{"buy":[{"quantity":108000,"price":2.95,"orders":6},{"quantity":121500,"price":2.9,"orders":5},{"quantity":108000,"price":2.85,"orders":7},{"quantity":108000,"price":2.8,"orders":6},{"quantity":175500,"price":2.75,"orders":3}],"sell":[{"quantity":94500,"price":3.05,"orders":7},{"quantity":27000,"price":3.1,"orders":2},{"quantity":108000,"price":3.15,"orders":7},{"quantity":81000,"price":3.2,"orders":5},{"quantity":40500,"price":3.25,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|124229","symbol":"NMDC25JUN72CE","last_price":3.0,"volume":2700000,"average_price":3.35,"oi":5062500.0,"net_change":-0.35,"total_buy_quantity":1714500.0,"total_sell_quantity":2187000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1749635852020","oi_day_high":5292000.0,"oi_day_low":4968000.0},"NSE_FO:TATATECH25JUN770CE":{"ohlc":{"open":27.35,"high":29.5,"low":19.2,"close":21.95},"depth":{"buy":[{"quantity":700,"price":21.85,"orders":1},{"quantity":700,"price":21.8,"orders":1},{"quantity":2100,"price":21.75,"orders":3},{"quantity":700,"price":21.7,"orders":1},{"quantity":2100,"price":21.65,"orders":2}],"sell":[{"quantity":700,"price":22.1,"orders":1},{"quantity":1400,"price":22.15,"orders":2},{"quantity":1400,"price":22.2,"orders":2},{"quantity":700,"price":22.25,"orders":1},{"quantity":1400,"price":22.3,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|130683","symbol":"TATATECH25JUN770CE","last_price":21.95,"volume":405300,"average_price":24.2,"oi":319900.0,"net_change":-2.45,"total_buy_quantity":179200.0,"total_sell_quantity":154700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.45,"last_trade_time":"1749635985060","oi_day_high":351400.0,"oi_day_low":312900.0},"NSE_FO:LTIM25JUN5150PE":{"ohlc":{"open":42.85,"high":43.8,"low":28.85,"close":30.4},"depth":{"buy":[{"quantity":450,"price":29.5,"orders":2},{"quantity":300,"price":28.9,"orders":1},{"quantity":750,"price":28.85,"orders":1},{"quantity":300,"price":28.5,"orders":1},{"quantity":450,"price":28.0,"orders":1}],"sell":[{"quantity":150,"price":30.4,"orders":1},{"quantity":150,"price":30.6,"orders":1},{"quantity":450,"price":30.7,"orders":2},{"quantity":150,"price":31.85,"orders":1},{"quantity":300,"price":31.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|111029","symbol":"LTIM25JUN5150PE","last_price":30.4,"volume":16350,"average_price":33.46,"oi":13350.0,"net_change":-5.4,"total_buy_quantity":41400.0,"total_sell_quantity":19050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.7,"last_trade_time":"1749635742916","oi_day_high":13350.0,"oi_day_low":11700.0},"NSE_FO:KOTAKBANK25JUN2080CE":{"ohlc":{"open":79.95,"high":90.9,"low":71.6,"close":79.95},"depth":{"buy":[{"quantity":400,"price":79.2,"orders":1},{"quantity":400,"price":79.15,"orders":1},{"quantity":400,"price":78.75,"orders":1},{"quantity":800,"price":78.7,"orders":2},{"quantity":800,"price":78.65,"orders":2}],"sell":[{"quantity":800,"price":79.95,"orders":2},{"quantity":1200,"price":80.0,"orders":3},{"quantity":800,"price":80.05,"orders":2},{"quantity":400,"price":80.1,"orders":1},{"quantity":400,"price":80.2,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|112327","symbol":"KOTAKBANK25JUN2080CE","last_price":79.95,"volume":138400,"average_price":78.56,"oi":278400.0,"net_change":-4.3,"total_buy_quantity":47600.0,"total_sell_quantity":50000.0,"lower_circuit_limit":13.3,"upper_circuit_limit":155.2,"last_trade_time":"1749635910645","oi_day_high":327600.0,"oi_day_low":278400.0},"NSE_FO:AMBUJACEM25JUN560CE":{"ohlc":{"open":12.45,"high":15.8,"low":8.5,"close":10.1},"depth":{"buy":[{"quantity":1800,"price":10.25,"orders":1},{"quantity":1800,"price":10.2,"orders":2},{"quantity":2700,"price":10.15,"orders":3},{"quantity":2700,"price":10.1,"orders":3},{"quantity":3600,"price":10.05,"orders":3}],"sell":[{"quantity":900,"price":10.35,"orders":1},{"quantity":1800,"price":10.4,"orders":2},{"quantity":2700,"price":10.45,"orders":3},{"quantity":1800,"price":10.5,"orders":2},{"quantity":3600,"price":10.55,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|67646","symbol":"AMBUJACEM25JUN560CE","last_price":10.1,"volume":1408500,"average_price":11.91,"oi":966600.0,"net_change":-2.2,"total_buy_quantity":184500.0,"total_sell_quantity":264600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1749635998373","oi_day_high":1020600.0,"oi_day_low":856800.0},"NSE_FO:PHOENIXLTD25JUN1600CE":{"ohlc":{"open":69.0,"high":116.1,"low":68.3,"close":75.0},"depth":{"buy":[{"quantity":350,"price":74.7,"orders":1},{"quantity":350,"price":74.65,"orders":1},{"quantity":350,"price":74.6,"orders":1},{"quantity":350,"price":74.45,"orders":1},{"quantity":700,"price":74.4,"orders":2}],"sell":[{"quantity":350,"price":75.85,"orders":1},{"quantity":350,"price":75.9,"orders":1},{"quantity":350,"price":75.95,"orders":1},{"quantity":1050,"price":76.0,"orders":3},{"quantity":350,"price":76.15,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|128697","symbol":"PHOENIXLTD25JUN1600CE","last_price":75.0,"volume":389550,"average_price":89.15,"oi":118300.0,"net_change":5.7,"total_buy_quantity":48650.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.1,"last_trade_time":"1749635973615","oi_day_high":169750.0,"oi_day_low":114450.0},"NSE_FO:NCC25JUN237.5CE":{"ohlc":{"open":7.5,"high":8.65,"low":6.1,"close":7.05},"depth":{"buy":[{"quantity":1775,"price":7.0,"orders":1},{"quantity":3550,"price":6.95,"orders":2},{"quantity":5325,"price":6.9,"orders":3},{"quantity":7100,"price":6.85,"orders":3},{"quantity":1775,"price":6.8,"orders":1}],"sell":[{"quantity":1775,"price":7.05,"orders":1},{"quantity":24850,"price":7.1,"orders":2},{"quantity":7100,"price":7.15,"orders":3},{"quantity":5325,"price":7.2,"orders":3},{"quantity":5325,"price":7.25,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|116237","symbol":"NCC25JUN237.5CE","last_price":7.05,"volume":259150,"average_price":7.19,"oi":165075.0,"net_change":-1.0,"total_buy_quantity":284000.0,"total_sell_quantity":356775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1749635978207","oi_day_high":170400.0,"oi_day_low":131350.0},"NSE_FO:HAVELLS25JUN1560CE":{"ohlc":{"open":35.95,"high":41.55,"low":34.9,"close":36.95},"depth":{"buy":[{"quantity":1000,"price":36.65,"orders":2},{"quantity":500,"price":36.6,"orders":1},{"quantity":500,"price":36.25,"orders":1},{"quantity":500,"price":36.2,"orders":1},{"quantity":1000,"price":36.15,"orders":2}],"sell":[{"quantity":500,"price":37.35,"orders":1},{"quantity":1000,"price":37.5,"orders":1},{"quantity":1500,"price":37.55,"orders":2},{"quantity":500,"price":37.6,"orders":1},{"quantity":500,"price":37.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|92607","symbol":"HAVELLS25JUN1560CE","last_price":36.95,"volume":404000,"average_price":38.97,"oi":208500.0,"net_change":1.35,"total_buy_quantity":138000.0,"total_sell_quantity":82000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.9,"last_trade_time":"1749635983102","oi_day_high":226500.0,"oi_day_low":201500.0},"NSE_FO:SYNGENE25JUN650CE":{"ohlc":{"open":18.05,"high":25.9,"low":18.0,"close":22.3},"depth":{"buy":[{"quantity":2000,"price":22.1,"orders":2},{"quantity":1000,"price":22.05,"orders":1},{"quantity":1000,"price":21.9,"orders":1},{"quantity":1000,"price":21.85,"orders":1},{"quantity":1000,"price":21.7,"orders":1}],"sell":[{"quantity":1000,"price":23.05,"orders":1},{"quantity":1000,"price":23.1,"orders":1},{"quantity":1000,"price":23.15,"orders":1},{"quantity":1000,"price":23.2,"orders":1},{"quantity":5000,"price":23.45,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|128479","symbol":"SYNGENE25JUN650CE","last_price":22.3,"volume":366000,"average_price":22.04,"oi":435000.0,"net_change":3.15,"total_buy_quantity":145000.0,"total_sell_quantity":147000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.95,"last_trade_time":"1749635984558","oi_day_high":522000.0,"oi_day_low":434000.0},"NSE_FO:TIINDIA25JUN3050PE":{"ohlc":{"open":59.8,"high":94.55,"low":52.1,"close":94.55},"depth":{"buy":[{"quantity":300,"price":91.2,"orders":2},{"quantity":150,"price":91.15,"orders":1},{"quantity":150,"price":91.1,"orders":1},{"quantity":150,"price":90.95,"orders":1},{"quantity":150,"price":90.55,"orders":1}],"sell":[{"quantity":150,"price":92.75,"orders":1},{"quantity":150,"price":93.1,"orders":1},{"quantity":150,"price":93.15,"orders":1},{"quantity":150,"price":93.25,"orders":1},{"quantity":150,"price":93.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|131721","symbol":"TIINDIA25JUN3050PE","last_price":94.55,"volume":14550,"average_price":82.9,"oi":24450.0,"net_change":32.6,"total_buy_quantity":22050.0,"total_sell_quantity":22350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.45,"last_trade_time":"1749635935891","oi_day_high":24450.0,"oi_day_low":21750.0},"NSE_FO:TCS25JUN3500PE":{"ohlc":{"open":64.75,"high":76.7,"low":50.5,"close":59.65},"depth":{"buy":[{"quantity":175,"price":59.85,"orders":1},{"quantity":525,"price":59.8,"orders":3},{"quantity":175,"price":59.75,"orders":1},{"quantity":350,"price":59.7,"orders":2},{"quantity":175,"price":59.6,"orders":1}],"sell":[{"quantity":175,"price":60.0,"orders":1},{"quantity":350,"price":60.4,"orders":2},{"quantity":525,"price":60.45,"orders":2},{"quantity":175,"price":60.55,"orders":1},{"quantity":175,"price":60.65,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|131037","symbol":"TCS25JUN3500PE","last_price":59.65,"volume":714175,"average_price":60.3,"oi":661150.0,"net_change":-9.65,"total_buy_quantity":46375.0,"total_sell_quantity":36400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.85,"last_trade_time":"1749635965437","oi_day_high":661150.0,"oi_day_low":614425.0},"NSE_FO:MUTHOOTFIN25JUN2060PE":{"ohlc":{"open":1.5,"high":1.5,"low":1.5,"close":1.5},"depth":{"buy":[{"quantity":275,"price":0.8,"orders":1},{"quantity":5775,"price":0.55,"orders":2},{"quantity":13200,"price":0.2,"orders":2},{"quantity":28875,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":550,"price":1.2,"orders":2},{"quantity":275,"price":1.4,"orders":1},{"quantity":275,"price":2.0,"orders":1},{"quantity":11000,"price":3.6,"orders":1},{"quantity":11000,"price":8.4,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|115172","symbol":"MUTHOOTFIN25JUN2060PE","last_price":1.5,"volume":0,"average_price":0.0,"oi":49775.0,"net_change":-0.05,"total_buy_quantity":48125.0,"total_sell_quantity":36575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1749463118000","oi_day_high":53625.0,"oi_day_low":49775.0},"NSE_FO:DLF25JUN800PE":{"ohlc":{"open":2.75,"high":2.95,"low":1.95,"close":2.25},"depth":{"buy":[{"quantity":48675,"price":2.2,"orders":10},{"quantity":23100,"price":2.15,"orders":11},{"quantity":13200,"price":2.1,"orders":5},{"quantity":12375,"price":2.05,"orders":5},{"quantity":16500,"price":2.0,"orders":12}],"sell":[{"quantity":6600,"price":2.3,"orders":3},{"quantity":9075,"price":2.35,"orders":6},{"quantity":14850,"price":2.4,"orders":7},{"quantity":45375,"price":2.45,"orders":5},{"quantity":9900,"price":2.5,"orders":5}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|86622","symbol":"DLF25JUN800PE","last_price":2.25,"volume":1466025,"average_price":2.36,"oi":1532850.0,"net_change":-0.55,"total_buy_quantity":337425.0,"total_sell_quantity":452100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1749635911587","oi_day_high":1764675.0,"oi_day_low":1482525.0},"NSE_FO:ADANIENSOL25JUN880PE":{"ohlc":{"open":12.9,"high":18.9,"low":10.65,"close":13.45},"depth":{"buy":[{"quantity":1250,"price":13.45,"orders":2},{"quantity":625,"price":13.4,"orders":1},{"quantity":625,"price":13.35,"orders":1},{"quantity":1875,"price":13.25,"orders":2},{"quantity":625,"price":13.2,"orders":1}],"sell":[{"quantity":625,"price":13.8,"orders":1},{"quantity":1250,"price":13.85,"orders":2},{"quantity":625,"price":14.0,"orders":1},{"quantity":625,"price":14.2,"orders":1},{"quantity":2500,"price":14.25,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|66304","symbol":"ADANIENSOL25JUN880PE","last_price":13.45,"volume":480625,"average_price":14.03,"oi":348125.0,"net_change":0.0,"total_buy_quantity":235000.0,"total_sell_quantity":122500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.5,"last_trade_time":"1749635947023","oi_day_high":360000.0,"oi_day_low":333125.0},"NSE_FO:SAIL25JUN130PE":{"ohlc":{"open":1.9,"high":1.9,"low":1.4,"close":1.7},"depth":{"buy":[{"quantity":12000,"price":1.7,"orders":2},{"quantity":36000,"price":1.65,"orders":8},{"quantity":44000,"price":1.6,"orders":6},{"quantity":48000,"price":1.55,"orders":7},{"quantity":80000,"price":1.5,"orders":13}],"sell":[{"quantity":60000,"price":1.75,"orders":6},{"quantity":160000,"price":1.8,"orders":13},{"quantity":116000,"price":1.85,"orders":14},{"quantity":88000,"price":1.9,"orders":11},{"quantity":88000,"price":1.95,"orders":15}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|135254","symbol":"SAIL25JUN130PE","last_price":1.7,"volume":3196000,"average_price":1.62,"oi":4460000.0,"net_change":-0.2,"total_buy_quantity":3028000.0,"total_sell_quantity":1836000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1749635980326","oi_day_high":4708000.0,"oi_day_low":4296000.0},"NSE_FO:CDSL25JUN1520PE":{"ohlc":{"open":3.5,"high":4.45,"low":3.1,"close":3.65},"depth":{"buy":[{"quantity":2450,"price":3.6,"orders":2},{"quantity":7000,"price":3.5,"orders":4},{"quantity":3150,"price":3.4,"orders":1},{"quantity":3500,"price":3.35,"orders":1},{"quantity":5250,"price":3.3,"orders":3}],"sell":[{"quantity":350,"price":3.95,"orders":1},{"quantity":350,"price":4.0,"orders":1},{"quantity":700,"price":4.05,"orders":2},{"quantity":700,"price":4.1,"orders":2},{"quantity":350,"price":4.15,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|79658","symbol":"CDSL25JUN1520PE","last_price":3.65,"volume":159250,"average_price":3.64,"oi":233800.0,"net_change":0.75,"total_buy_quantity":186900.0,"total_sell_quantity":60550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1749635955559","oi_day_high":234500.0,"oi_day_low":219450.0},"NSE_FO:INDUSTOWER25JUN390CE":{"ohlc":{"open":11.85,"high":13.6,"low":7.9,"close":7.85},"depth":{"buy":[{"quantity":3400,"price":7.8,"orders":2},{"quantity":15300,"price":7.75,"orders":6},{"quantity":8500,"price":7.7,"orders":3},{"quantity":8500,"price":7.65,"orders":4},{"quantity":6800,"price":7.6,"orders":3}],"sell":[{"quantity":1700,"price":7.9,"orders":1},{"quantity":10200,"price":7.95,"orders":5},{"quantity":5100,"price":8.0,"orders":3},{"quantity":8500,"price":8.05,"orders":4},{"quantity":6800,"price":8.1,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|105391","symbol":"INDUSTOWER25JUN390CE","last_price":7.85,"volume":2359600,"average_price":9.94,"oi":1747600.0,"net_change":-4.1,"total_buy_quantity":428400.0,"total_sell_quantity":516800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1749635992921","oi_day_high":1749300.0,"oi_day_low":1477300.0},"NSE_FO:RELIANCE25JUN1420PE":{"ohlc":{"open":11.25,"high":11.75,"low":6.9,"close":8.5},"depth":{"buy":[{"quantity":11500,"price":8.45,"orders":4},{"quantity":26000,"price":8.4,"orders":6},{"quantity":5000,"price":8.35,"orders":6},{"quantity":5000,"price":8.3,"orders":7},{"quantity":3000,"price":8.25,"orders":2}],"sell":[{"quantity":3000,"price":8.55,"orders":3},{"quantity":5500,"price":8.6,"orders":4},{"quantity":8000,"price":8.65,"orders":6},{"quantity":5000,"price":8.7,"orders":6},{"quantity":9000,"price":8.75,"orders":7}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|134976","symbol":"RELIANCE25JUN1420PE","last_price":8.5,"volume":5461000,"average_price":7.99,"oi":2392500.0,"net_change":-4.4,"total_buy_quantity":500500.0,"total_sell_quantity":447500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1749635999984","oi_day_high":2435500.0,"oi_day_low":2150000.0},"NSE_FO:CGPOWER25JUN700PE":{"ohlc":{"open":20.9,"high":27.15,"low":19.55,"close":20.35},"depth":{"buy":[{"quantity":725,"price":19.8,"orders":1},{"quantity":725,"price":19.2,"orders":1},{"quantity":725,"price":19.1,"orders":1},{"quantity":2175,"price":17.95,"orders":1},{"quantity":14500,"price":17.85,"orders":1}],"sell":[{"quantity":725,"price":20.35,"orders":1},{"quantity":1450,"price":20.45,"orders":2},{"quantity":2900,"price":20.5,"orders":2},{"quantity":725,"price":20.6,"orders":1},{"quantity":4350,"price":20.65,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|80308","symbol":"CGPOWER25JUN700PE","last_price":20.35,"volume":139200,"average_price":22.47,"oi":266800.0,"net_change":-2.2,"total_buy_quantity":47850.0,"total_sell_quantity":108025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.65,"last_trade_time":"1749635996037","oi_day_high":269700.0,"oi_day_low":254475.0},"NSE_FO:COALINDIA25JUN400PE":{"ohlc":{"open":6.55,"high":7.55,"low":3.55,"close":5.0},"depth":{"buy":[{"quantity":7350,"price":5.0,"orders":6},{"quantity":13650,"price":4.95,"orders":9},{"quantity":13650,"price":4.9,"orders":9},{"quantity":15750,"price":4.85,"orders":7},{"quantity":6300,"price":4.8,"orders":4}],"sell":[{"quantity":10500,"price":5.1,"orders":8},{"quantity":10500,"price":5.15,"orders":6},{"quantity":11550,"price":5.2,"orders":6},{"quantity":8400,"price":5.25,"orders":4},{"quantity":4200,"price":5.3,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|81983","symbol":"COALINDIA25JUN400PE","last_price":5.0,"volume":6356700,"average_price":4.52,"oi":3063900.0,"net_change":-1.65,"total_buy_quantity":427350.0,"total_sell_quantity":402150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1749635962271","oi_day_high":3249750.0,"oi_day_low":2932650.0},"NSE_FO:BSOFT25JUN420CE":{"ohlc":{"open":17.25,"high":21.8,"low":15.3,"close":18.65},"depth":{"buy":[{"quantity":1000,"price":18.8,"orders":1},{"quantity":2000,"price":18.75,"orders":2},{"quantity":1000,"price":18.7,"orders":1},{"quantity":2000,"price":18.65,"orders":2},{"quantity":2000,"price":18.6,"orders":2}],"sell":[{"quantity":2000,"price":19.0,"orders":2},{"quantity":1000,"price":19.1,"orders":1},{"quantity":1000,"price":19.15,"orders":1},{"quantity":1000,"price":19.25,"orders":1},{"quantity":2000,"price":19.3,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|78305","symbol":"BSOFT25JUN420CE","last_price":18.65,"volume":1018000,"average_price":18.1,"oi":1050000.0,"net_change":1.95,"total_buy_quantity":240000.0,"total_sell_quantity":191000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1749635992609","oi_day_high":1183000.0,"oi_day_low":1050000.0},"NSE_FO:TITAGARH25JUN920CE":{"ohlc":{"open":27.7,"high":28.55,"low":15.3,"close":15.3},"depth":{"buy":[{"quantity":1250,"price":22.1,"orders":1},{"quantity":1250,"price":22.0,"orders":1},{"quantity":625,"price":20.25,"orders":1},{"quantity":625,"price":18.0,"orders":1},{"quantity":625,"price":16.0,"orders":1}],"sell":[{"quantity":625,"price":37.95,"orders":1},{"quantity":625,"price":38.0,"orders":1},{"quantity":625,"price":41.95,"orders":1},{"quantity":625,"price":45.0,"orders":1},{"quantity":1250,"price":50.0,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|144121","symbol":"TITAGARH25JUN920CE","last_price":15.3,"volume":8125,"average_price":25.9,"oi":277500.0,"net_change":-12.4,"total_buy_quantity":30000.0,"total_sell_quantity":20625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.05,"last_trade_time":"1749630306287","oi_day_high":284375.0,"oi_day_low":277500.0},"NSE_FO:BANDHANBNK25JUN170PE":{"ohlc":{"open":1.15,"high":1.25,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":58800,"price":0.85,"orders":10},{"quantity":95200,"price":0.8,"orders":11},{"quantity":103600,"price":0.75,"orders":8},{"quantity":81200,"price":0.7,"orders":6},{"quantity":56000,"price":0.65,"orders":6}],"sell":[{"quantity":11200,"price":0.9,"orders":3},{"quantity":53200,"price":0.95,"orders":9},{"quantity":44800,"price":1.0,"orders":6},{"quantity":56000,"price":1.05,"orders":8},{"quantity":53200,"price":1.1,"orders":6}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|73593","symbol":"BANDHANBNK25JUN170PE","last_price":0.9,"volume":1442000,"average_price":1.01,"oi":1971200.0,"net_change":-0.2,"total_buy_quantity":1044400.0,"total_sell_quantity":915600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1749635931110","oi_day_high":2147600.0,"oi_day_low":1965600.0},"NSE_FO:HINDZINC25JUN460CE":{"ohlc":{"open":70.0,"high":70.0,"low":52.0,"close":52.0},"depth":{"buy":[{"quantity":1225,"price":51.8,"orders":1},{"quantity":1225,"price":51.65,"orders":1},{"quantity":1225,"price":51.55,"orders":1},{"quantity":1225,"price":51.15,"orders":1},{"quantity":8575,"price":50.35,"orders":2}],"sell":[{"quantity":1225,"price":52.8,"orders":1},{"quantity":3675,"price":52.85,"orders":3},{"quantity":1225,"price":52.9,"orders":1},{"quantity":4900,"price":54.7,"orders":1},{"quantity":12250,"price":55.4,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|99188","symbol":"HINDZINC25JUN460CE","last_price":52.0,"volume":19600,"average_price":61.43,"oi":285425.0,"net_change":-20.0,"total_buy_quantity":110250.0,"total_sell_quantity":126175.0,"lower_circuit_limit":33.7,"upper_circuit_limit":110.3,"last_trade_time":"1749635827773","oi_day_high":296450.0,"oi_day_low":285425.0},"NSE_FO:SRF25JUN2900CE":{"ohlc":{"open":196.1,"high":210.0,"low":192.05,"close":202.55},"depth":{"buy":[{"quantity":375,"price":208.8,"orders":1},{"quantity":375,"price":208.75,"orders":1},{"quantity":375,"price":208.7,"orders":1},{"quantity":375,"price":208.6,"orders":1},{"quantity":750,"price":208.35,"orders":1}],"sell":[{"quantity":375,"price":214.05,"orders":1},{"quantity":375,"price":214.1,"orders":1},{"quantity":375,"price":214.15,"orders":1},{"quantity":375,"price":214.2,"orders":1},{"quantity":375,"price":214.25,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|139785","symbol":"SRF25JUN2900CE","last_price":202.55,"volume":12000,"average_price":199.75,"oi":123375.0,"net_change":-9.8,"total_buy_quantity":39750.0,"total_sell_quantity":26250.0,"lower_circuit_limit":70.15,"upper_circuit_limit":354.55,"last_trade_time":"1749635726890","oi_day_high":124125.0,"oi_day_low":121500.0},"NSE_FO:IOC25JUN144PE":{"ohlc":{"open":3.3,"high":3.3,"low":1.65,"close":2.05},"depth":{"buy":[{"quantity":73125,"price":2.0,"orders":13},{"quantity":97500,"price":1.95,"orders":11},{"quantity":58500,"price":1.9,"orders":6},{"quantity":58500,"price":1.85,"orders":8},{"quantity":19500,"price":1.8,"orders":4}],"sell":[{"quantity":4875,"price":2.05,"orders":1},{"quantity":58500,"price":2.1,"orders":10},{"quantity":102375,"price":2.15,"orders":11},{"quantity":58500,"price":2.2,"orders":7},{"quantity":53625,"price":2.25,"orders":8}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|107428","symbol":"IOC25JUN144PE","last_price":2.05,"volume":4899375,"average_price":2.17,"oi":1413750.0,"net_change":-1.75,"total_buy_quantity":940875.0,"total_sell_quantity":1355250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1749635976148","oi_day_high":1613625.0,"oi_day_low":1277250.0},"NSE_FO:TATACOMM25JUN1680CE":{"ohlc":{"open":47.4,"high":55.15,"low":35.0,"close":40.6},"depth":{"buy":[{"quantity":250,"price":39.5,"orders":1},{"quantity":250,"price":39.45,"orders":1},{"quantity":250,"price":39.3,"orders":1},{"quantity":500,"price":39.25,"orders":1},{"quantity":250,"price":38.5,"orders":1}],"sell":[{"quantity":500,"price":40.0,"orders":2},{"quantity":250,"price":40.65,"orders":1},{"quantity":250,"price":40.7,"orders":1},{"quantity":500,"price":40.75,"orders":1},{"quantity":250,"price":42.2,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|141927","symbol":"TATACOMM25JUN1680CE","last_price":40.6,"volume":73750,"average_price":42.19,"oi":42500.0,"net_change":-14.9,"total_buy_quantity":24000.0,"total_sell_quantity":25250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.65,"last_trade_time":"1749635754471","oi_day_high":49250.0,"oi_day_low":42250.0},"NSE_FO:NYKAA25JUN205PE":{"ohlc":{"open":8.0,"high":9.3,"low":8.0,"close":8.6},"depth":{"buy":[{"quantity":5900,"price":8.55,"orders":2},{"quantity":2950,"price":8.5,"orders":1},{"quantity":5900,"price":8.45,"orders":2},{"quantity":5900,"price":8.4,"orders":2},{"quantity":2950,"price":8.35,"orders":1}],"sell":[{"quantity":5900,"price":8.7,"orders":2},{"quantity":5900,"price":8.75,"orders":2},{"quantity":8850,"price":8.8,"orders":3},{"quantity":2950,"price":8.85,"orders":1},{"quantity":2950,"price":8.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|124892","symbol":"NYKAA25JUN205PE","last_price":8.6,"volume":41300,"average_price":8.73,"oi":277300.0,"net_change":-0.1,"total_buy_quantity":303850.0,"total_sell_quantity":306800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1749635934145","oi_day_high":286150.0,"oi_day_low":265500.0},"NSE_FO:GODREJPROP25JUN2250PE":{"ohlc":{"open":9.7,"high":11.15,"low":7.7,"close":8.9},"depth":{"buy":[{"quantity":225,"price":8.55,"orders":1},{"quantity":225,"price":8.5,"orders":1},{"quantity":225,"price":8.45,"orders":1},{"quantity":225,"price":8.0,"orders":1},{"quantity":450,"price":7.85,"orders":2}],"sell":[{"quantity":225,"price":9.0,"orders":1},{"quantity":225,"price":9.05,"orders":1},{"quantity":1350,"price":9.15,"orders":1},{"quantity":1350,"price":9.2,"orders":1},{"quantity":1350,"price":9.3,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|92641","symbol":"GODREJPROP25JUN2250PE","last_price":8.9,"volume":66825,"average_price":9.36,"oi":196425.0,"net_change":-1.2,"total_buy_quantity":92925.0,"total_sell_quantity":44775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.45,"last_trade_time":"1749635779323","oi_day_high":204075.0,"oi_day_low":195750.0},"NSE_FO:INDUSINDBK25JUN820PE":{"ohlc":{"open":9.0,"high":10.7,"low":7.55,"close":10.45},"depth":{"buy":[{"quantity":2000,"price":10.4,"orders":4},{"quantity":4000,"price":10.35,"orders":5},{"quantity":3000,"price":10.3,"orders":4},{"quantity":3500,"price":10.25,"orders":5},{"quantity":500,"price":10.2,"orders":1}],"sell":[{"quantity":4500,"price":10.5,"orders":3},{"quantity":500,"price":10.55,"orders":1},{"quantity":1500,"price":10.6,"orders":3},{"quantity":3000,"price":10.65,"orders":4},{"quantity":3000,"price":10.7,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|105019","symbol":"INDUSINDBK25JUN820PE","last_price":10.45,"volume":901500,"average_price":9.28,"oi":1772500.0,"net_change":0.8,"total_buy_quantity":527000.0,"total_sell_quantity":161500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.45,"last_trade_time":"1749635995323","oi_day_high":1872500.0,"oi_day_low":1728500.0},"NSE_FO:GLENMARK25JUN1400CE":{"ohlc":{"open":233.0,"high":234.8,"low":233.0,"close":234.7},"depth":{"buy":[{"quantity":325,"price":236.65,"orders":1},{"quantity":650,"price":236.6,"orders":2},{"quantity":325,"price":236.55,"orders":1},{"quantity":1300,"price":234.55,"orders":1},{"quantity":1625,"price":232.3,"orders":1}],"sell":[{"quantity":325,"price":244.0,"orders":1},{"quantity":325,"price":244.1,"orders":1},{"quantity":325,"price":244.2,"orders":1},{"quantity":1300,"price":246.95,"orders":1},{"quantity":3250,"price":247.85,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|89827","symbol":"GLENMARK25JUN1400CE","last_price":234.7,"volume":1300,"average_price":233.87,"oi":72150.0,"net_change":17.7,"total_buy_quantity":23725.0,"total_sell_quantity":24050.0,"lower_circuit_limit":124.1,"upper_circuit_limit":309.9,"last_trade_time":"1749634728578","oi_day_high":72150.0,"oi_day_low":72150.0},"NSE_FO:BANKBARODA25JUN234.15CE":{"ohlc":{"open":12.85,"high":14.6,"low":10.9,"close":11.25},"depth":{"buy":[{"quantity":2925,"price":11.15,"orders":1},{"quantity":5850,"price":11.1,"orders":2},{"quantity":5850,"price":11.05,"orders":2},{"quantity":5850,"price":11.0,"orders":2},{"quantity":2925,"price":10.95,"orders":1}],"sell":[{"quantity":5850,"price":11.3,"orders":2},{"quantity":2925,"price":11.35,"orders":1},{"quantity":2925,"price":11.4,"orders":1},{"quantity":2925,"price":11.6,"orders":1},{"quantity":5850,"price":11.65,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|72700","symbol":"BANKBARODA25JUN234.15CE","last_price":11.25,"volume":99450,"average_price":11.75,"oi":400725.0,"net_change":-3.7,"total_buy_quantity":330525.0,"total_sell_quantity":277875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1749635927902","oi_day_high":406575.0,"oi_day_low":391950.0},"NSE_FO:WIPRO25JUN250CE":{"ohlc":{"open":8.95,"high":13.5,"low":7.65,"close":11.65},"depth":{"buy":[{"quantity":12000,"price":11.65,"orders":3},{"quantity":21000,"price":11.6,"orders":6},{"quantity":15000,"price":11.55,"orders":4},{"quantity":15000,"price":11.5,"orders":4},{"quantity":9000,"price":11.45,"orders":2}],"sell":[{"quantity":6000,"price":11.75,"orders":2},{"quantity":18000,"price":11.8,"orders":6},{"quantity":9000,"price":11.85,"orders":2},{"quantity":12000,"price":11.9,"orders":2},{"quantity":3000,"price":11.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|146223","symbol":"WIPRO25JUN250CE","last_price":11.65,"volume":9198000,"average_price":10.65,"oi":3771000.0,"net_change":3.55,"total_buy_quantity":651000.0,"total_sell_quantity":729000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1749635993404","oi_day_high":5454000.0,"oi_day_low":3771000.0},"NSE_FO:PEL25JUN1100CE":{"ohlc":{"open":80.5,"high":80.5,"low":68.1,"close":70.65},"depth":{"buy":[{"quantity":2250,"price":69.35,"orders":3},{"quantity":1500,"price":69.2,"orders":1},{"quantity":750,"price":68.45,"orders":1},{"quantity":750,"price":66.65,"orders":1},{"quantity":5250,"price":66.6,"orders":2}],"sell":[{"quantity":1500,"price":72.75,"orders":2},{"quantity":1500,"price":72.8,"orders":2},{"quantity":750,"price":72.85,"orders":1},{"quantity":3000,"price":76.55,"orders":1},{"quantity":7500,"price":78.55,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|120247","symbol":"PEL25JUN1100CE","last_price":70.65,"volume":21000,"average_price":74.17,"oi":121500.0,"net_change":-3.35,"total_buy_quantity":85500.0,"total_sell_quantity":68250.0,"lower_circuit_limit":7.25,"upper_circuit_limit":140.75,"last_trade_time":"1749635965570","oi_day_high":121500.0,"oi_day_low":120750.0},"NSE_FO:MCX25JUN6600PE":{"ohlc":{"open":12.5,"high":18.1,"low":11.5,"close":14.95},"depth":{"buy":[{"quantity":100,"price":14.4,"orders":1},{"quantity":100,"price":14.35,"orders":1},{"quantity":300,"price":14.3,"orders":3},{"quantity":100,"price":14.25,"orders":1},{"quantity":1000,"price":13.0,"orders":1}],"sell":[{"quantity":100,"price":14.9,"orders":1},{"quantity":300,"price":15.05,"orders":2},{"quantity":100,"price":17.9,"orders":1},{"quantity":100,"price":17.95,"orders":1},{"quantity":2000,"price":18.0,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|118874","symbol":"MCX25JUN6600PE","last_price":14.95,"volume":61300,"average_price":14.41,"oi":75700.0,"net_change":3.4,"total_buy_quantity":73400.0,"total_sell_quantity":17000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1749635887480","oi_day_high":77900.0,"oi_day_low":72100.0},"NSE_FO:LT25JUN3660PE":{"ohlc":{"open":48.95,"high":59.7,"low":40.55,"close":42.45},"depth":{"buy":[{"quantity":300,"price":41.55,"orders":1},{"quantity":300,"price":38.8,"orders":1},{"quantity":300,"price":38.75,"orders":2},{"quantity":4500,"price":38.65,"orders":1},{"quantity":300,"price":35.05,"orders":1}],"sell":[{"quantity":150,"price":42.5,"orders":1},{"quantity":300,"price":42.6,"orders":1},{"quantity":300,"price":42.65,"orders":2},{"quantity":300,"price":43.4,"orders":1},{"quantity":150,"price":43.45,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|110443","symbol":"LT25JUN3660PE","last_price":42.45,"volume":142350,"average_price":46.62,"oi":154950.0,"net_change":-6.2,"total_buy_quantity":51300.0,"total_sell_quantity":28950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.8,"last_trade_time":"1749635996256","oi_day_high":155850.0,"oi_day_low":143550.0},"NSE_FO:HDFCLIFE25JUN780CE":{"ohlc":{"open":7.75,"high":10.5,"low":6.55,"close":6.85},"depth":{"buy":[{"quantity":2200,"price":6.85,"orders":2},{"quantity":2200,"price":6.8,"orders":2},{"quantity":5500,"price":6.75,"orders":4},{"quantity":2200,"price":6.7,"orders":2},{"quantity":5500,"price":6.65,"orders":4}],"sell":[{"quantity":2200,"price":6.9,"orders":2},{"quantity":4400,"price":6.95,"orders":3},{"quantity":5500,"price":7.0,"orders":5},{"quantity":5500,"price":7.05,"orders":4},{"quantity":1100,"price":7.1,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|95261","symbol":"HDFCLIFE25JUN780CE","last_price":6.85,"volume":3594800,"average_price":8.65,"oi":2413400.0,"net_change":-0.65,"total_buy_quantity":381700.0,"total_sell_quantity":995500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1749635990618","oi_day_high":2732400.0,"oi_day_low":2404600.0},"NSE_FO:SHREECEM25JUN30000PE":{"ohlc":{"open":564.75,"high":638.65,"low":467.25,"close":582.25},"depth":{"buy":[{"quantity":25,"price":588.1,"orders":1},{"quantity":25,"price":588.05,"orders":1},{"quantity":25,"price":588.0,"orders":1},{"quantity":25,"price":587.4,"orders":1},{"quantity":25,"price":587.25,"orders":1}],"sell":[{"quantity":25,"price":664.65,"orders":1},{"quantity":25,"price":664.7,"orders":1},{"quantity":25,"price":710.65,"orders":1},{"quantity":25,"price":715.8,"orders":1},{"quantity":175,"price":715.85,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|136873","symbol":"SHREECEM25JUN30000PE","last_price":582.25,"volume":2575,"average_price":571.49,"oi":3425.0,"net_change":-6.3,"total_buy_quantity":2825.0,"total_sell_quantity":1450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1244.2,"last_trade_time":"1749635443457","oi_day_high":3575.0,"oi_day_low":3250.0},"NSE_FO:LODHA25JUN1460CE":{"ohlc":{"open":60.0,"high":66.45,"low":48.6,"close":56.15},"depth":{"buy":[{"quantity":900,"price":54.8,"orders":2},{"quantity":900,"price":54.65,"orders":1},{"quantity":450,"price":54.45,"orders":1},{"quantity":450,"price":54.25,"orders":1},{"quantity":450,"price":54.1,"orders":1}],"sell":[{"quantity":450,"price":55.8,"orders":1},{"quantity":450,"price":55.95,"orders":1},{"quantity":450,"price":56.1,"orders":1},{"quantity":450,"price":57.05,"orders":1},{"quantity":450,"price":57.1,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|109950","symbol":"LODHA25JUN1460CE","last_price":56.15,"volume":70200,"average_price":57.84,"oi":144900.0,"net_change":2.35,"total_buy_quantity":59400.0,"total_sell_quantity":35550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.75,"last_trade_time":"1749635691914","oi_day_high":144900.0,"oi_day_low":139950.0},"NSE_FO:ASTRAL25JUN1500PE":{"ohlc":{"open":23.35,"high":24.5,"low":16.5,"close":20.5},"depth":{"buy":[{"quantity":367,"price":19.45,"orders":1},{"quantity":367,"price":19.4,"orders":1},{"quantity":367,"price":19.35,"orders":1},{"quantity":367,"price":19.3,"orders":1},{"quantity":734,"price":19.25,"orders":1}],"sell":[{"quantity":1101,"price":19.9,"orders":2},{"quantity":367,"price":20.15,"orders":1},{"quantity":734,"price":20.2,"orders":2},{"quantity":734,"price":20.35,"orders":1},{"quantity":1101,"price":20.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|66017","symbol":"ASTRAL25JUN1500PE","last_price":20.5,"volume":135423,"average_price":19.94,"oi":361495.0,"net_change":-4.5,"total_buy_quantity":103494.0,"total_sell_quantity":83676.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.1,"last_trade_time":"1749635897792","oi_day_high":384983.0,"oi_day_low":361495.0},"NSE_FO:PERSISTENT25JUN5700PE":{"ohlc":{"open":58.35,"high":69.25,"low":48.35,"close":54.25},"depth":{"buy":[{"quantity":100,"price":53.6,"orders":1},{"quantity":100,"price":53.3,"orders":1},{"quantity":200,"price":53.25,"orders":1},{"quantity":200,"price":53.2,"orders":2},{"quantity":200,"price":53.05,"orders":1}],"sell":[{"quantity":100,"price":54.55,"orders":1},{"quantity":100,"price":54.6,"orders":1},{"quantity":200,"price":54.8,"orders":1},{"quantity":300,"price":54.85,"orders":3},{"quantity":100,"price":55.25,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|120471","symbol":"PERSISTENT25JUN5700PE","last_price":54.25,"volume":77100,"average_price":57.42,"oi":127300.0,"net_change":-9.15,"total_buy_quantity":17000.0,"total_sell_quantity":17800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":187.6,"last_trade_time":"1749635932292","oi_day_high":128900.0,"oi_day_low":121500.0},"NSE_FO:ADANIGREEN25JUN1020PE":{"ohlc":{"open":15.65,"high":23.6,"low":13.25,"close":16.05},"depth":{"buy":[{"quantity":375,"price":16.2,"orders":1},{"quantity":1125,"price":16.05,"orders":2},{"quantity":375,"price":16.0,"orders":1},{"quantity":375,"price":15.9,"orders":1},{"quantity":750,"price":15.85,"orders":1}],"sell":[{"quantity":750,"price":16.95,"orders":2},{"quantity":750,"price":17.0,"orders":2},{"quantity":750,"price":17.55,"orders":1},{"quantity":750,"price":17.65,"orders":1},{"quantity":1125,"price":17.7,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|59756","symbol":"ADANIGREEN25JUN1020PE","last_price":16.05,"volume":729375,"average_price":17.36,"oi":766125.0,"net_change":0.4,"total_buy_quantity":268875.0,"total_sell_quantity":71250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.45,"last_trade_time":"1749635962021","oi_day_high":801375.0,"oi_day_low":765375.0},"NSE_FO:TRENT25JUN5700CE":{"ohlc":{"open":224.5,"high":240.0,"low":185.05,"close":203.55},"depth":{"buy":[{"quantity":200,"price":201.65,"orders":2},{"quantity":600,"price":201.3,"orders":2},{"quantity":100,"price":201.25,"orders":1},{"quantity":400,"price":199.85,"orders":3},{"quantity":100,"price":198.6,"orders":1}],"sell":[{"quantity":100,"price":203.85,"orders":1},{"quantity":100,"price":203.9,"orders":1},{"quantity":100,"price":204.5,"orders":1},{"quantity":100,"price":204.7,"orders":1},{"quantity":100,"price":204.75,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|133134","symbol":"TRENT25JUN5700CE","last_price":203.55,"volume":153600,"average_price":207.91,"oi":223500.0,"net_change":-24.55,"total_buy_quantity":18400.0,"total_sell_quantity":19800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":497.55,"last_trade_time":"1749635987060","oi_day_high":228800.0,"oi_day_low":217800.0},"NSE_FO:BHEL25JUN265PE":{"ohlc":{"open":9.65,"high":12.55,"low":9.6,"close":11.4},"depth":{"buy":[{"quantity":2625,"price":11.35,"orders":1},{"quantity":5250,"price":11.3,"orders":2},{"quantity":13125,"price":11.25,"orders":4},{"quantity":7875,"price":11.2,"orders":3},{"quantity":5250,"price":11.15,"orders":2}],"sell":[{"quantity":5250,"price":11.45,"orders":2},{"quantity":7875,"price":11.5,"orders":3},{"quantity":13125,"price":11.55,"orders":4},{"quantity":5250,"price":11.6,"orders":2},{"quantity":13125,"price":11.65,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|75330","symbol":"BHEL25JUN265PE","last_price":11.4,"volume":989625,"average_price":11.1,"oi":1000125.0,"net_change":2.05,"total_buy_quantity":372750.0,"total_sell_quantity":357000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1749635978469","oi_day_high":1044750.0,"oi_day_low":981750.0},"NSE_FO:INDHOTEL25JUN760CE":{"ohlc":{"open":32.2,"high":33.4,"low":19.6,"close":23.0},"depth":{"buy":[{"quantity":3000,"price":22.8,"orders":3},{"quantity":3000,"price":22.75,"orders":2},{"quantity":4000,"price":22.7,"orders":2},{"quantity":2000,"price":22.65,"orders":1},{"quantity":7000,"price":22.6,"orders":3}],"sell":[{"quantity":2000,"price":22.95,"orders":2},{"quantity":12000,"price":23.0,"orders":3},{"quantity":1000,"price":23.05,"orders":1},{"quantity":2000,"price":23.1,"orders":2},{"quantity":3000,"price":23.15,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|103334","symbol":"INDHOTEL25JUN760CE","last_price":23.0,"volume":684000,"average_price":23.34,"oi":333000.0,"net_change":-7.8,"total_buy_quantity":103000.0,"total_sell_quantity":122000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.95,"last_trade_time":"1749635994157","oi_day_high":356000.0,"oi_day_low":248000.0},"NSE_FO:SHRIRAMFIN25JUN650PE":{"ohlc":{"open":4.3,"high":5.65,"low":3.8,"close":5.65},"depth":{"buy":[{"quantity":3750,"price":5.6,"orders":4},{"quantity":6000,"price":5.55,"orders":3},{"quantity":2250,"price":5.5,"orders":2},{"quantity":6000,"price":5.45,"orders":3},{"quantity":6000,"price":5.4,"orders":4}],"sell":[{"quantity":750,"price":5.7,"orders":1},{"quantity":2250,"price":5.75,"orders":3},{"quantity":3000,"price":5.8,"orders":4},{"quantity":6750,"price":5.85,"orders":3},{"quantity":4500,"price":5.9,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|126118","symbol":"SHRIRAMFIN25JUN650PE","last_price":5.65,"volume":257250,"average_price":4.89,"oi":500250.0,"net_change":1.3,"total_buy_quantity":276750.0,"total_sell_quantity":177000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1749635993198","oi_day_high":508500.0,"oi_day_low":482250.0},"NSE_FO:DIXON25JUN14750PE":{"ohlc":{"open":300.0,"high":395.0,"low":280.0,"close":360.0},"depth":{"buy":[{"quantity":50,"price":357.3,"orders":1},{"quantity":50,"price":357.25,"orders":1},{"quantity":50,"price":357.2,"orders":1},{"quantity":100,"price":357.1,"orders":1},{"quantity":100,"price":357.05,"orders":1}],"sell":[{"quantity":50,"price":362.35,"orders":1},{"quantity":50,"price":362.4,"orders":1},{"quantity":100,"price":362.95,"orders":1},{"quantity":50,"price":363.0,"orders":1},{"quantity":50,"price":363.75,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|88136","symbol":"DIXON25JUN14750PE","last_price":360.0,"volume":91200,"average_price":336.88,"oi":99350.0,"net_change":62.1,"total_buy_quantity":13450.0,"total_sell_quantity":6600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":789.25,"last_trade_time":"1749635994982","oi_day_high":99700.0,"oi_day_low":91000.0},"NSE_FO:GMRAIRPORT25JUN86CE":{"ohlc":{"open":1.95,"high":2.15,"low":1.3,"close":1.4},"depth":{"buy":[{"quantity":67500,"price":1.35,"orders":9},{"quantity":61875,"price":1.3,"orders":6},{"quantity":56250,"price":1.25,"orders":5},{"quantity":78750,"price":1.2,"orders":12},{"quantity":16875,"price":1.15,"orders":2}],"sell":[{"quantity":67500,"price":1.45,"orders":8},{"quantity":67500,"price":1.5,"orders":5},{"quantity":78750,"price":1.55,"orders":8},{"quantity":67500,"price":1.6,"orders":7},{"quantity":11250,"price":1.65,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|90284","symbol":"GMRAIRPORT25JUN86CE","last_price":1.4,"volume":2790000,"average_price":1.75,"oi":2244375.0,"net_change":-0.45,"total_buy_quantity":849375.0,"total_sell_quantity":1378125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1749635957827","oi_day_high":2255625.0,"oi_day_low":1805625.0},"NSE_FO:ADANIPORTS25JUN1440PE":{"ohlc":{"open":19.4,"high":27.9,"low":18.05,"close":24.2},"depth":{"buy":[{"quantity":400,"price":24.05,"orders":1},{"quantity":400,"price":24.0,"orders":1},{"quantity":400,"price":23.95,"orders":1},{"quantity":800,"price":23.9,"orders":2},{"quantity":400,"price":23.85,"orders":1}],"sell":[{"quantity":800,"price":24.25,"orders":2},{"quantity":400,"price":24.3,"orders":1},{"quantity":1200,"price":24.35,"orders":2},{"quantity":400,"price":24.4,"orders":1},{"quantity":1200,"price":24.45,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|66937","symbol":"ADANIPORTS25JUN1440PE","last_price":24.2,"volume":970000,"average_price":22.61,"oi":488400.0,"net_change":5.5,"total_buy_quantity":560800.0,"total_sell_quantity":67600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.25,"last_trade_time":"1749635993861","oi_day_high":488400.0,"oi_day_low":432400.0},"NSE_FO:HUDCO25JUN240CE":{"ohlc":{"open":10.5,"high":11.15,"low":6.75,"close":7.7},"depth":{"buy":[{"quantity":4850,"price":7.6,"orders":2},{"quantity":4850,"price":7.55,"orders":2},{"quantity":12125,"price":7.5,"orders":4},{"quantity":7275,"price":7.45,"orders":2},{"quantity":31525,"price":7.4,"orders":6}],"sell":[{"quantity":9700,"price":7.7,"orders":4},{"quantity":26675,"price":7.75,"orders":8},{"quantity":21825,"price":7.8,"orders":5},{"quantity":7275,"price":7.85,"orders":2},{"quantity":4850,"price":7.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|99561","symbol":"HUDCO25JUN240CE","last_price":7.7,"volume":3955175,"average_price":8.2,"oi":3014275.0,"net_change":-2.9,"total_buy_quantity":501975.0,"total_sell_quantity":746900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1749635984396","oi_day_high":3111275.0,"oi_day_low":2560800.0},"NSE_FO:LICI25JUN940PE":{"ohlc":{"open":13.0,"high":13.0,"low":6.0,"close":7.25},"depth":{"buy":[{"quantity":1725,"price":7.2,"orders":3},{"quantity":1150,"price":7.15,"orders":2},{"quantity":1150,"price":7.1,"orders":2},{"quantity":1725,"price":7.05,"orders":3},{"quantity":8050,"price":7.0,"orders":5}],"sell":[{"quantity":575,"price":7.4,"orders":1},{"quantity":1150,"price":7.45,"orders":2},{"quantity":1150,"price":7.5,"orders":2},{"quantity":1725,"price":7.55,"orders":3},{"quantity":575,"price":7.6,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|113683","symbol":"LICI25JUN940PE","last_price":7.25,"volume":438150,"average_price":8.75,"oi":621575.0,"net_change":-6.05,"total_buy_quantity":267375.0,"total_sell_quantity":129950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1749635944786","oi_day_high":628475.0,"oi_day_low":577300.0},"NSE_FO:M&MFIN25JUN265PE":{"ohlc":{"open":1.5,"high":1.55,"low":0.95,"close":1.2},"depth":{"buy":[{"quantity":4112,"price":1.1,"orders":2},{"quantity":8224,"price":1.05,"orders":3},{"quantity":8224,"price":1.0,"orders":3},{"quantity":6168,"price":0.95,"orders":2},{"quantity":8224,"price":0.9,"orders":4}],"sell":[{"quantity":16448,"price":1.2,"orders":4},{"quantity":6168,"price":1.25,"orders":3},{"quantity":6168,"price":1.3,"orders":3},{"quantity":10280,"price":1.35,"orders":4},{"quantity":6168,"price":1.4,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|50240","symbol":"M&MFIN25JUN265PE","last_price":1.2,"volume":187096,"average_price":1.16,"oi":380360.0,"net_change":-0.25,"total_buy_quantity":224104.0,"total_sell_quantity":326904.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1749635467054","oi_day_high":423536.0,"oi_day_low":378304.0},"NSE_FO:EXIDEIND25JUN390PE":{"ohlc":{"open":3.75,"high":3.75,"low":2.7,"close":3.15},"depth":{"buy":[{"quantity":7200,"price":3.1,"orders":4},{"quantity":7200,"price":3.05,"orders":3},{"quantity":9000,"price":3.0,"orders":4},{"quantity":10800,"price":2.95,"orders":4},{"quantity":7200,"price":2.9,"orders":3}],"sell":[{"quantity":1800,"price":3.2,"orders":1},{"quantity":9000,"price":3.25,"orders":4},{"quantity":10800,"price":3.3,"orders":4},{"quantity":9000,"price":3.35,"orders":4},{"quantity":5400,"price":3.4,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|88768","symbol":"EXIDEIND25JUN390PE","last_price":3.15,"volume":1504800,"average_price":3.22,"oi":1170000.0,"net_change":-1.3,"total_buy_quantity":392400.0,"total_sell_quantity":394200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1749635913833","oi_day_high":1197000.0,"oi_day_low":1099800.0},"NSE_FO:VOLTAS25JUN1260PE":{"ohlc":{"open":10.6,"high":18.1,"low":10.55,"close":12.0},"depth":{"buy":[{"quantity":600,"price":11.85,"orders":2},{"quantity":300,"price":11.8,"orders":1},{"quantity":1500,"price":11.75,"orders":2},{"quantity":300,"price":11.7,"orders":1},{"quantity":900,"price":11.5,"orders":2}],"sell":[{"quantity":300,"price":12.0,"orders":1},{"quantity":300,"price":12.05,"orders":1},{"quantity":600,"price":12.1,"orders":2},{"quantity":600,"price":12.15,"orders":2},{"quantity":900,"price":12.2,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|135284","symbol":"VOLTAS25JUN1260PE","last_price":12.0,"volume":397800,"average_price":13.69,"oi":415200.0,"net_change":0.3,"total_buy_quantity":159900.0,"total_sell_quantity":78900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1749635986599","oi_day_high":436200.0,"oi_day_low":413100.0},"NSE_FO:ALKEM25JUN5300CE":{"ohlc":{"open":23.05,"high":25.95,"low":11.95,"close":13.9},"depth":{"buy":[{"quantity":200,"price":14.9,"orders":1},{"quantity":100,"price":14.5,"orders":1},{"quantity":100,"price":14.45,"orders":1},{"quantity":100,"price":14.2,"orders":1},{"quantity":100,"price":13.55,"orders":1}],"sell":[{"quantity":100,"price":15.25,"orders":1},{"quantity":200,"price":15.3,"orders":2},{"quantity":200,"price":15.35,"orders":2},{"quantity":100,"price":15.9,"orders":1},{"quantity":100,"price":15.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|67345","symbol":"ALKEM25JUN5300CE","last_price":13.9,"volume":70300,"average_price":17.19,"oi":102900.0,"net_change":-6.3,"total_buy_quantity":39300.0,"total_sell_quantity":17800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.95,"last_trade_time":"1749635281509","oi_day_high":103900.0,"oi_day_low":92900.0},"NSE_FO:INFY25JUN1580CE":{"ohlc":{"open":39.65,"high":66.0,"low":38.0,"close":62.05},"depth":{"buy":[{"quantity":400,"price":62.15,"orders":1},{"quantity":400,"price":62.1,"orders":1},{"quantity":400,"price":62.0,"orders":1},{"quantity":400,"price":61.9,"orders":1},{"quantity":800,"price":61.85,"orders":2}],"sell":[{"quantity":800,"price":62.6,"orders":2},{"quantity":400,"price":62.65,"orders":1},{"quantity":800,"price":62.7,"orders":2},{"quantity":400,"price":62.8,"orders":1},{"quantity":400,"price":62.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|102681","symbol":"INFY25JUN1580CE","last_price":62.05,"volume":2426400,"average_price":50.62,"oi":680000.0,"net_change":22.45,"total_buy_quantity":161200.0,"total_sell_quantity":78800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.95,"last_trade_time":"1749635997737","oi_day_high":1180800.0,"oi_day_low":680000.0},"NSE_FO:KEI25JUN3650CE":{"ohlc":{"open":195.0,"high":195.0,"low":171.75,"close":175.05},"depth":{"buy":[{"quantity":150,"price":195.15,"orders":1},{"quantity":150,"price":195.1,"orders":1},{"quantity":150,"price":175.9,"orders":1},{"quantity":1050,"price":170.8,"orders":2},{"quantity":750,"price":165.7,"orders":1}],"sell":[{"quantity":150,"price":200.8,"orders":1},{"quantity":150,"price":200.85,"orders":1},{"quantity":150,"price":201.1,"orders":1},{"quantity":150,"price":201.3,"orders":1},{"quantity":150,"price":201.4,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|108001","symbol":"KEI25JUN3650CE","last_price":175.05,"volume":1200,"average_price":187.89,"oi":8700.0,"net_change":-16.8,"total_buy_quantity":14700.0,"total_sell_quantity":12300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":412.45,"last_trade_time":"1749630370456","oi_day_high":9300.0,"oi_day_low":8700.0},"NSE_FO:BHARTIARTL25JUN1860PE":{"ohlc":{"open":27.3,"high":28.8,"low":21.4,"close":23.5},"depth":{"buy":[{"quantity":475,"price":23.25,"orders":1},{"quantity":950,"price":23.2,"orders":2},{"quantity":3800,"price":23.15,"orders":5},{"quantity":950,"price":23.1,"orders":2},{"quantity":950,"price":23.05,"orders":2}],"sell":[{"quantity":475,"price":23.65,"orders":1},{"quantity":2375,"price":23.7,"orders":3},{"quantity":475,"price":23.75,"orders":1},{"quantity":950,"price":23.9,"orders":2},{"quantity":2375,"price":23.95,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|74427","symbol":"BHARTIARTL25JUN1860PE","last_price":23.5,"volume":1518100,"average_price":24.5,"oi":1263025.0,"net_change":-3.55,"total_buy_quantity":376200.0,"total_sell_quantity":104500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.0,"last_trade_time":"1749635990565","oi_day_high":1264925.0,"oi_day_low":1136200.0},"NSE_FO:TATASTEEL25JUN158.9PE":{"ohlc":{"open":4.8,"high":4.95,"low":3.45,"close":4.2},"depth":{"buy":[{"quantity":22000,"price":4.2,"orders":3},{"quantity":49500,"price":4.15,"orders":7},{"quantity":27500,"price":4.1,"orders":4},{"quantity":55000,"price":4.05,"orders":7},{"quantity":22000,"price":4.0,"orders":3}],"sell":[{"quantity":38500,"price":4.3,"orders":7},{"quantity":27500,"price":4.35,"orders":4},{"quantity":38500,"price":4.4,"orders":5},{"quantity":22000,"price":4.45,"orders":3},{"quantity":5500,"price":4.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|130344","symbol":"TATASTEEL25JUN158.9PE","last_price":4.2,"volume":3866500,"average_price":4.12,"oi":2502500.0,"net_change":-0.65,"total_buy_quantity":918500.0,"total_sell_quantity":808500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1749635940005","oi_day_high":2662000.0,"oi_day_low":2491500.0},"NSE_FO:TVSMOTOR25JUN2800CE":{"ohlc":{"open":44.0,"high":75.9,"low":43.4,"close":51.6},"depth":{"buy":[{"quantity":700,"price":51.05,"orders":2},{"quantity":700,"price":51.0,"orders":2},{"quantity":1050,"price":50.9,"orders":3},{"quantity":350,"price":50.85,"orders":1},{"quantity":350,"price":50.8,"orders":1}],"sell":[{"quantity":1050,"price":51.95,"orders":2},{"quantity":700,"price":52.0,"orders":2},{"quantity":2100,"price":52.15,"orders":2},{"quantity":1400,"price":52.2,"orders":3},{"quantity":350,"price":52.3,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|145184","symbol":"TVSMOTOR25JUN2800CE","last_price":51.6,"volume":5307400,"average_price":63.38,"oi":687400.0,"net_change":13.1,"total_buy_quantity":91000.0,"total_sell_quantity":227500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.5,"last_trade_time":"1749635992574","oi_day_high":787500.0,"oi_day_low":314300.0},"NSE_FO:POLICYBZR25JUN1780PE":{"ohlc":{"open":23.5,"high":23.5,"low":14.8,"close":15.45},"depth":{"buy":[{"quantity":325,"price":15.0,"orders":1},{"quantity":325,"price":14.95,"orders":1},{"quantity":325,"price":14.85,"orders":1},{"quantity":325,"price":14.8,"orders":1},{"quantity":325,"price":14.75,"orders":1}],"sell":[{"quantity":650,"price":15.3,"orders":2},{"quantity":325,"price":15.35,"orders":1},{"quantity":325,"price":15.4,"orders":1},{"quantity":650,"price":15.45,"orders":2},{"quantity":325,"price":15.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|122786","symbol":"POLICYBZR25JUN1780PE","last_price":15.45,"volume":20150,"average_price":18.49,"oi":56225.0,"net_change":-5.7,"total_buy_quantity":87100.0,"total_sell_quantity":56550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.5,"last_trade_time":"1749635980731","oi_day_high":57525.0,"oi_day_low":54275.0},"NSE_FO:DABUR25JUN480PE":{"ohlc":{"open":3.25,"high":4.4,"low":2.15,"close":4.3},"depth":{"buy":[{"quantity":2500,"price":4.15,"orders":2},{"quantity":5000,"price":4.1,"orders":3},{"quantity":10000,"price":4.05,"orders":6},{"quantity":5000,"price":4.0,"orders":3},{"quantity":7500,"price":3.95,"orders":4}],"sell":[{"quantity":7500,"price":4.25,"orders":5},{"quantity":10000,"price":4.3,"orders":6},{"quantity":8750,"price":4.35,"orders":5},{"quantity":10000,"price":4.4,"orders":6},{"quantity":8750,"price":4.45,"orders":5}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|84513","symbol":"DABUR25JUN480PE","last_price":4.3,"volume":583750,"average_price":2.89,"oi":618750.0,"net_change":0.85,"total_buy_quantity":452500.0,"total_sell_quantity":255000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1749635969299","oi_day_high":725000.0,"oi_day_low":613750.0},"NSE_FO:CESC25JUN167.5CE":{"ohlc":{"open":7.45,"high":7.75,"low":7.25,"close":7.5},"depth":{"buy":[{"quantity":5850,"price":6.55,"orders":2},{"quantity":2925,"price":6.15,"orders":1},{"quantity":20475,"price":6.0,"orders":2},{"quantity":29250,"price":5.8,"orders":1},{"quantity":29250,"price":5.75,"orders":1}],"sell":[{"quantity":2925,"price":6.95,"orders":1},{"quantity":2925,"price":7.0,"orders":1},{"quantity":2925,"price":7.1,"orders":1},{"quantity":11700,"price":7.25,"orders":1},{"quantity":29250,"price":7.55,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|81340","symbol":"CESC25JUN167.5CE","last_price":7.5,"volume":20475,"average_price":7.45,"oi":234000.0,"net_change":0.05,"total_buy_quantity":274950.0,"total_sell_quantity":283725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1749623697531","oi_day_high":234000.0,"oi_day_low":234000.0},"NSE_FO:POWERGRID25JUN292.5CE":{"ohlc":{"open":11.15,"high":11.55,"low":7.55,"close":8.15},"depth":{"buy":[{"quantity":5400,"price":8.1,"orders":2},{"quantity":9000,"price":8.05,"orders":4},{"quantity":3600,"price":8.0,"orders":2},{"quantity":1800,"price":7.95,"orders":1},{"quantity":1800,"price":7.9,"orders":1}],"sell":[{"quantity":1800,"price":8.2,"orders":1},{"quantity":3600,"price":8.25,"orders":2},{"quantity":3600,"price":8.3,"orders":2},{"quantity":1800,"price":8.35,"orders":1},{"quantity":3600,"price":8.4,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|123458","symbol":"POWERGRID25JUN292.5CE","last_price":8.15,"volume":178200,"average_price":8.98,"oi":250200.0,"net_change":-3.4,"total_buy_quantity":225000.0,"total_sell_quantity":151200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1749635995478","oi_day_high":253800.0,"oi_day_low":237600.0},"NSE_FO:DELHIVERY25JUN360CE":{"ohlc":{"open":15.85,"high":16.1,"low":11.25,"close":13.1},"depth":{"buy":[{"quantity":6100,"price":13.05,"orders":4},{"quantity":4575,"price":13.0,"orders":3},{"quantity":4575,"price":12.95,"orders":3},{"quantity":1525,"price":12.9,"orders":1},{"quantity":1525,"price":12.85,"orders":1}],"sell":[{"quantity":3050,"price":13.25,"orders":2},{"quantity":1525,"price":13.3,"orders":1},{"quantity":3050,"price":13.35,"orders":2},{"quantity":1525,"price":13.45,"orders":1},{"quantity":1525,"price":13.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|85588","symbol":"DELHIVERY25JUN360CE","last_price":13.1,"volume":198250,"average_price":13.22,"oi":452925.0,"net_change":-1.45,"total_buy_quantity":175375.0,"total_sell_quantity":230275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1749635980423","oi_day_high":459025.0,"oi_day_low":420900.0},"NSE_FO:MGL25JUN1380PE":{"ohlc":{"open":27.6,"high":29.0,"low":18.9,"close":20.7},"depth":{"buy":[{"quantity":800,"price":20.4,"orders":2},{"quantity":400,"price":20.2,"orders":1},{"quantity":1200,"price":20.1,"orders":2},{"quantity":1200,"price":20.05,"orders":2},{"quantity":400,"price":20.0,"orders":1}],"sell":[{"quantity":800,"price":20.75,"orders":2},{"quantity":400,"price":21.0,"orders":1},{"quantity":800,"price":21.05,"orders":2},{"quantity":800,"price":21.1,"orders":2},{"quantity":800,"price":21.15,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|114020","symbol":"MGL25JUN1380PE","last_price":20.7,"volume":286800,"average_price":24.33,"oi":140800.0,"net_change":-8.35,"total_buy_quantity":157200.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.0,"last_trade_time":"1749635994110","oi_day_high":142800.0,"oi_day_low":119600.0},"NSE_FO:HINDALCO25JUN650PE":{"ohlc":{"open":9.75,"high":9.8,"low":7.0,"close":9.7},"depth":{"buy":[{"quantity":2800,"price":9.6,"orders":2},{"quantity":5600,"price":9.55,"orders":3},{"quantity":4200,"price":9.5,"orders":3},{"quantity":4200,"price":9.45,"orders":3},{"quantity":1400,"price":9.4,"orders":1}],"sell":[{"quantity":1400,"price":9.7,"orders":1},{"quantity":4200,"price":9.75,"orders":3},{"quantity":7000,"price":9.8,"orders":4},{"quantity":8400,"price":9.85,"orders":5},{"quantity":2800,"price":9.9,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|96707","symbol":"HINDALCO25JUN650PE","last_price":9.7,"volume":1755600,"average_price":8.71,"oi":889000.0,"net_change":0.55,"total_buy_quantity":376600.0,"total_sell_quantity":287000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1749635946314","oi_day_high":999600.0,"oi_day_low":889000.0},"NSE_FO:BEL25JUN385PE":{"ohlc":{"open":4.4,"high":6.3,"low":3.9,"close":5.45},"depth":{"buy":[{"quantity":2850,"price":5.5,"orders":1},{"quantity":51300,"price":5.45,"orders":11},{"quantity":34200,"price":5.4,"orders":7},{"quantity":45600,"price":5.35,"orders":7},{"quantity":42750,"price":5.3,"orders":9}],"sell":[{"quantity":39900,"price":5.55,"orders":7},{"quantity":68400,"price":5.6,"orders":8},{"quantity":62700,"price":5.65,"orders":6},{"quantity":57000,"price":5.7,"orders":8},{"quantity":28500,"price":5.75,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|73649","symbol":"BEL25JUN385PE","last_price":5.45,"volume":7030950,"average_price":5.28,"oi":2753100.0,"net_change":1.1,"total_buy_quantity":988950.0,"total_sell_quantity":857850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1749635908475","oi_day_high":2835750.0,"oi_day_low":2553600.0},"NSE_FO:TATACHEM25JUN890CE":{"ohlc":{"open":68.55,"high":72.35,"low":60.25,"close":64.5},"depth":{"buy":[{"quantity":550,"price":64.7,"orders":1},{"quantity":550,"price":64.65,"orders":1},{"quantity":550,"price":64.55,"orders":1},{"quantity":550,"price":64.45,"orders":1},{"quantity":550,"price":64.35,"orders":1}],"sell":[{"quantity":550,"price":65.3,"orders":1},{"quantity":550,"price":65.35,"orders":1},{"quantity":550,"price":65.5,"orders":1},{"quantity":550,"price":65.75,"orders":1},{"quantity":550,"price":66.45,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|128777","symbol":"TATACHEM25JUN890CE","last_price":64.5,"volume":14300,"average_price":67.92,"oi":140250.0,"net_change":-2.1,"total_buy_quantity":56650.0,"total_sell_quantity":61600.0,"lower_circuit_limit":18.7,"upper_circuit_limit":114.5,"last_trade_time":"1749635953693","oi_day_high":141350.0,"oi_day_low":138050.0},"NSE_FO:DIVISLAB25JUN6600CE":{"ohlc":{"open":199.9,"high":238.0,"low":183.85,"close":205.55},"depth":{"buy":[{"quantity":100,"price":202.1,"orders":1},{"quantity":100,"price":201.35,"orders":1},{"quantity":100,"price":200.55,"orders":1},{"quantity":200,"price":200.5,"orders":2},{"quantity":100,"price":200.45,"orders":1}],"sell":[{"quantity":100,"price":205.4,"orders":1},{"quantity":100,"price":205.45,"orders":1},{"quantity":100,"price":205.55,"orders":1},{"quantity":100,"price":206.7,"orders":1},{"quantity":100,"price":206.8,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|85918","symbol":"DIVISLAB25JUN6600CE","last_price":205.55,"volume":129600,"average_price":214.84,"oi":55600.0,"net_change":14.7,"total_buy_quantity":15100.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":400.8,"last_trade_time":"1749635994508","oi_day_high":73300.0,"oi_day_low":55600.0},"NSE_FO:IEX25JUN200CE":{"ohlc":{"open":13.9,"high":16.0,"low":2.8,"close":3.65},"depth":{"buy":[{"quantity":41250,"price":3.6,"orders":7},{"quantity":191250,"price":3.55,"orders":17},{"quantity":123750,"price":3.5,"orders":22},{"quantity":78750,"price":3.45,"orders":8},{"quantity":48750,"price":3.4,"orders":10}],"sell":[{"quantity":26250,"price":3.7,"orders":5},{"quantity":67500,"price":3.75,"orders":11},{"quantity":75000,"price":3.8,"orders":14},{"quantity":86250,"price":3.85,"orders":9},{"quantity":67500,"price":3.9,"orders":11}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|102378","symbol":"IEX25JUN200CE","last_price":3.65,"volume":65212500,"average_price":4.62,"oi":1.0995E7,"net_change":-9.0,"total_buy_quantity":2148750.0,"total_sell_quantity":2610000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1749635998651","oi_day_high":1.0995E7,"oi_day_low":3405000.0},"NSE_FO:LUPIN25JUN1980CE":{"ohlc":{"open":62.85,"high":76.1,"low":60.15,"close":74.9},"depth":{"buy":[{"quantity":425,"price":74.05,"orders":1},{"quantity":425,"price":74.0,"orders":1},{"quantity":425,"price":73.85,"orders":1},{"quantity":425,"price":73.75,"orders":1},{"quantity":425,"price":73.5,"orders":1}],"sell":[{"quantity":425,"price":75.0,"orders":1},{"quantity":850,"price":75.45,"orders":2},{"quantity":1700,"price":77.2,"orders":1},{"quantity":425,"price":77.25,"orders":1},{"quantity":1700,"price":77.3,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|111512","symbol":"LUPIN25JUN1980CE","last_price":74.9,"volume":99875,"average_price":68.57,"oi":82450.0,"net_change":12.0,"total_buy_quantity":44200.0,"total_sell_quantity":41225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.5,"last_trade_time":"1749635994905","oi_day_high":107525.0,"oi_day_low":82450.0},"NSE_FO:PRESTIGE25JUN1500PE":{"ohlc":{"open":5.0,"high":6.5,"low":4.85,"close":5.6},"depth":{"buy":[{"quantity":325,"price":5.2,"orders":1},{"quantity":325,"price":5.1,"orders":1},{"quantity":325,"price":5.05,"orders":1},{"quantity":325,"price":5.0,"orders":1},{"quantity":325,"price":4.75,"orders":1}],"sell":[{"quantity":325,"price":6.65,"orders":1},{"quantity":650,"price":6.7,"orders":2},{"quantity":325,"price":6.75,"orders":1},{"quantity":325,"price":6.9,"orders":1},{"quantity":325,"price":6.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|123885","symbol":"PRESTIGE25JUN1500PE","last_price":5.6,"volume":20800,"average_price":5.76,"oi":107575.0,"net_change":-0.85,"total_buy_quantity":73125.0,"total_sell_quantity":52650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1749635985786","oi_day_high":107900.0,"oi_day_low":97825.0},"NSE_FO:JSWSTEEL25JUN1010PE":{"ohlc":{"open":22.05,"high":22.05,"low":18.0,"close":20.9},"depth":{"buy":[{"quantity":1350,"price":20.85,"orders":2},{"quantity":675,"price":20.8,"orders":1},{"quantity":2025,"price":20.75,"orders":3},{"quantity":1350,"price":20.7,"orders":2},{"quantity":2025,"price":20.65,"orders":2}],"sell":[{"quantity":1350,"price":21.0,"orders":2},{"quantity":1350,"price":21.05,"orders":2},{"quantity":2025,"price":21.1,"orders":3},{"quantity":4725,"price":21.15,"orders":4},{"quantity":675,"price":21.2,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|106766","symbol":"JSWSTEEL25JUN1010PE","last_price":20.9,"volume":488700,"average_price":19.38,"oi":259200.0,"net_change":-2.05,"total_buy_quantity":361800.0,"total_sell_quantity":122175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.5,"last_trade_time":"1749635972313","oi_day_high":262575.0,"oi_day_low":218025.0},"NSE_FO:HDFCAMC25JUN4760CE":{"ohlc":{"open":365.0,"high":365.0,"low":365.0,"close":365.0},"depth":{"buy":[{"quantity":150,"price":374.3,"orders":1},{"quantity":150,"price":374.25,"orders":1},{"quantity":600,"price":364.65,"orders":1},{"quantity":750,"price":362.1,"orders":1},{"quantity":1500,"price":354.5,"orders":1}],"sell":[{"quantity":1050,"price":408.15,"orders":2},{"quantity":150,"price":408.2,"orders":1},{"quantity":150,"price":408.3,"orders":1},{"quantity":600,"price":412.05,"orders":1},{"quantity":1500,"price":412.35,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|94611","symbol":"HDFCAMC25JUN4760CE","last_price":365.0,"volume":0,"average_price":0.0,"oi":36300.0,"net_change":0.0,"total_buy_quantity":10650.0,"total_sell_quantity":13200.0,"lower_circuit_limit":103.55,"upper_circuit_limit":626.45,"last_trade_time":"1749549444000","oi_day_high":36900.0,"oi_day_low":36000.0},"NSE_FO:GRANULES25JUN540PE":{"ohlc":{"open":11.4,"high":17.05,"low":10.4,"close":15.1},"depth":{"buy":[{"quantity":1000,"price":14.95,"orders":1},{"quantity":1000,"price":14.45,"orders":1},{"quantity":1000,"price":14.4,"orders":1},{"quantity":1000,"price":14.3,"orders":1},{"quantity":1000,"price":14.25,"orders":1}],"sell":[{"quantity":1000,"price":15.25,"orders":1},{"quantity":1000,"price":15.4,"orders":1},{"quantity":1000,"price":15.7,"orders":1},{"quantity":1000,"price":15.75,"orders":1},{"quantity":6000,"price":16.05,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|91153","symbol":"GRANULES25JUN540PE","last_price":15.1,"volume":420000,"average_price":13.9,"oi":276000.0,"net_change":2.7,"total_buy_quantity":219000.0,"total_sell_quantity":131000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1749635971028","oi_day_high":278000.0,"oi_day_low":250000.0},"NSE_FO:AARTIIND25JUN480CE":{"ohlc":{"open":15.35,"high":20.25,"low":10.85,"close":12.4},"depth":{"buy":[{"quantity":2000,"price":12.35,"orders":2},{"quantity":2000,"price":12.3,"orders":2},{"quantity":5000,"price":12.25,"orders":4},{"quantity":3000,"price":12.2,"orders":3},{"quantity":1000,"price":12.1,"orders":1}],"sell":[{"quantity":1000,"price":12.5,"orders":1},{"quantity":1000,"price":12.55,"orders":1},{"quantity":4000,"price":12.6,"orders":4},{"quantity":2000,"price":12.65,"orders":2},{"quantity":2000,"price":12.7,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|65082","symbol":"AARTIIND25JUN480CE","last_price":12.4,"volume":1587000,"average_price":14.86,"oi":741000.0,"net_change":-3.05,"total_buy_quantity":230000.0,"total_sell_quantity":268000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1749635989494","oi_day_high":1009000.0,"oi_day_low":733000.0},"NSE_FO:MANAPPURAM25JUN230PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.15,"close":0.3},"depth":{"buy":[{"quantity":60000,"price":0.25,"orders":5},{"quantity":303000,"price":0.2,"orders":14},{"quantity":645000,"price":0.15,"orders":26},{"quantity":888000,"price":0.1,"orders":25},{"quantity":735000,"price":0.05,"orders":16}],"sell":[{"quantity":372000,"price":0.3,"orders":19},{"quantity":36000,"price":0.35,"orders":9},{"quantity":18000,"price":0.4,"orders":4},{"quantity":18000,"price":0.45,"orders":5},{"quantity":81000,"price":0.5,"orders":12}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|117333","symbol":"MANAPPURAM25JUN230PE","last_price":0.3,"volume":1257000,"average_price":0.22,"oi":5025000.0,"net_change":0.05,"total_buy_quantity":2631000.0,"total_sell_quantity":1509000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1749635998713","oi_day_high":5130000.0,"oi_day_low":5019000.0},"NSE_FO:BALKRISIND25JUN2480PE":{"ohlc":{"open":34.1,"high":42.7,"low":32.95,"close":42.5},"depth":{"buy":[{"quantity":300,"price":42.3,"orders":1},{"quantity":300,"price":42.25,"orders":1},{"quantity":300,"price":41.9,"orders":1},{"quantity":1200,"price":41.85,"orders":2},{"quantity":300,"price":41.8,"orders":1}],"sell":[{"quantity":600,"price":43.7,"orders":2},{"quantity":300,"price":44.25,"orders":1},{"quantity":300,"price":44.35,"orders":1},{"quantity":900,"price":44.6,"orders":1},{"quantity":300,"price":44.65,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|73091","symbol":"BALKRISIND25JUN2480PE","last_price":42.5,"volume":2400,"average_price":38.17,"oi":9600.0,"net_change":8.0,"total_buy_quantity":71400.0,"total_sell_quantity":41100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.6,"last_trade_time":"1749635986564","oi_day_high":9600.0,"oi_day_low":8400.0},"NSE_FO:ONGC25JUN242.5PE":{"ohlc":{"open":3.75,"high":3.95,"low":1.8,"close":2.35},"depth":{"buy":[{"quantity":28875,"price":2.25,"orders":7},{"quantity":19250,"price":2.2,"orders":4},{"quantity":28875,"price":2.15,"orders":9},{"quantity":19250,"price":2.1,"orders":5},{"quantity":73150,"price":2.05,"orders":4}],"sell":[{"quantity":3850,"price":2.3,"orders":2},{"quantity":34650,"price":2.35,"orders":10},{"quantity":34650,"price":2.4,"orders":10},{"quantity":25025,"price":2.45,"orders":8},{"quantity":40425,"price":2.5,"orders":8}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|118783","symbol":"ONGC25JUN242.5PE","last_price":2.35,"volume":4516050,"average_price":2.26,"oi":985600.0,"net_change":-1.15,"total_buy_quantity":500500.0,"total_sell_quantity":577500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1749635995837","oi_day_high":1114575.0,"oi_day_low":641025.0},"NSE_FO:HCLTECH25JUN1660PE":{"ohlc":{"open":24.05,"high":27.0,"low":9.7,"close":9.9},"depth":{"buy":[{"quantity":700,"price":9.8,"orders":1},{"quantity":700,"price":9.7,"orders":2},{"quantity":700,"price":9.65,"orders":2},{"quantity":700,"price":9.6,"orders":2},{"quantity":2100,"price":9.5,"orders":1}],"sell":[{"quantity":1050,"price":9.85,"orders":1},{"quantity":1750,"price":9.9,"orders":3},{"quantity":1400,"price":9.95,"orders":2},{"quantity":5600,"price":10.0,"orders":7},{"quantity":700,"price":10.05,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|94318","symbol":"HCLTECH25JUN1660PE","last_price":9.9,"volume":1261750,"average_price":13.94,"oi":404950.0,"net_change":-15.65,"total_buy_quantity":553350.0,"total_sell_quantity":101150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.25,"last_trade_time":"1749635990627","oi_day_high":430500.0,"oi_day_low":314300.0},"NSE_FO:ICICIPRULI25JUN670PE":{"ohlc":{"open":31.1,"high":31.7,"low":28.2,"close":28.2},"depth":{"buy":[{"quantity":1500,"price":29.05,"orders":2},{"quantity":750,"price":29.0,"orders":1},{"quantity":750,"price":28.95,"orders":1},{"quantity":3000,"price":28.55,"orders":1},{"quantity":750,"price":27.75,"orders":1}],"sell":[{"quantity":2250,"price":31.95,"orders":3},{"quantity":750,"price":32.0,"orders":1},{"quantity":5250,"price":32.25,"orders":1},{"quantity":750,"price":32.8,"orders":1},{"quantity":5250,"price":32.9,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|101695","symbol":"ICICIPRULI25JUN670PE","last_price":28.2,"volume":2250,"average_price":30.33,"oi":64500.0,"net_change":-7.25,"total_buy_quantity":65250.0,"total_sell_quantity":81750.0,"lower_circuit_limit":11.9,"upper_circuit_limit":59.0,"last_trade_time":"1749624837612","oi_day_high":65250.0,"oi_day_low":64500.0},"NSE_FO:LICHSGFIN25JUN600PE":{"ohlc":{"open":5.9,"high":6.2,"low":3.55,"close":4.8},"depth":{"buy":[{"quantity":4000,"price":4.65,"orders":4},{"quantity":2000,"price":4.6,"orders":2},{"quantity":4000,"price":4.55,"orders":4},{"quantity":5000,"price":4.5,"orders":5},{"quantity":1000,"price":4.45,"orders":1}],"sell":[{"quantity":1000,"price":4.8,"orders":1},{"quantity":3000,"price":4.85,"orders":3},{"quantity":8000,"price":4.9,"orders":5},{"quantity":5000,"price":4.95,"orders":4},{"quantity":7000,"price":5.0,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|113362","symbol":"LICHSGFIN25JUN600PE","last_price":4.8,"volume":1088000,"average_price":4.52,"oi":1556000.0,"net_change":-0.75,"total_buy_quantity":387000.0,"total_sell_quantity":296000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1749635982117","oi_day_high":1633000.0,"oi_day_low":1538000.0},"NSE_FO:TVSMOTOR25JUN2800PE":{"ohlc":{"open":65.0,"high":74.1,"low":51.2,"close":67.45},"depth":{"buy":[{"quantity":350,"price":67.0,"orders":1},{"quantity":1050,"price":66.95,"orders":3},{"quantity":700,"price":66.8,"orders":2},{"quantity":350,"price":66.2,"orders":1},{"quantity":350,"price":66.1,"orders":1}],"sell":[{"quantity":350,"price":68.0,"orders":1},{"quantity":350,"price":68.25,"orders":1},{"quantity":350,"price":68.3,"orders":1},{"quantity":350,"price":68.55,"orders":1},{"quantity":350,"price":68.6,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|145185","symbol":"TVSMOTOR25JUN2800PE","last_price":67.45,"volume":735700,"average_price":60.46,"oi":150850.0,"net_change":-17.05,"total_buy_quantity":63000.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.5,"last_trade_time":"1749635986875","oi_day_high":161000.0,"oi_day_low":141400.0},"NSE_FO:MOTHERSON25JUN152.5CE":{"ohlc":{"open":8.25,"high":8.7,"low":6.75,"close":8.35},"depth":{"buy":[{"quantity":3550,"price":8.3,"orders":1},{"quantity":7100,"price":8.25,"orders":2},{"quantity":3550,"price":8.2,"orders":1},{"quantity":3550,"price":8.15,"orders":1},{"quantity":10650,"price":8.1,"orders":3}],"sell":[{"quantity":10650,"price":8.4,"orders":3},{"quantity":3550,"price":8.45,"orders":1},{"quantity":3550,"price":8.5,"orders":1},{"quantity":3550,"price":8.55,"orders":1},{"quantity":7100,"price":8.6,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|114311","symbol":"MOTHERSON25JUN152.5CE","last_price":8.35,"volume":599950,"average_price":7.75,"oi":610600.0,"net_change":0.25,"total_buy_quantity":372750.0,"total_sell_quantity":269800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1749635998560","oi_day_high":642550.0,"oi_day_low":610600.0},"NSE_FO:ULTRACEMCO25JUN11300CE":{"ohlc":{"open":262.1,"high":332.5,"low":229.0,"close":280.0},"depth":{"buy":[{"quantity":100,"price":275.15,"orders":2},{"quantity":100,"price":275.1,"orders":2},{"quantity":50,"price":274.85,"orders":1},{"quantity":150,"price":271.05,"orders":1},{"quantity":150,"price":270.95,"orders":2}],"sell":[{"quantity":50,"price":286.6,"orders":1},{"quantity":150,"price":286.65,"orders":3},{"quantity":150,"price":290.0,"orders":2},{"quantity":50,"price":295.0,"orders":1},{"quantity":50,"price":298.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|133739","symbol":"ULTRACEMCO25JUN11300CE","last_price":280.0,"volume":85450,"average_price":289.44,"oi":38550.0,"net_change":21.5,"total_buy_quantity":5050.0,"total_sell_quantity":9300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":551.75,"last_trade_time":"1749635999784","oi_day_high":43700.0,"oi_day_low":36650.0},"NSE_FO:CROMPTON25JUN360PE":{"ohlc":{"open":8.95,"high":12.6,"low":8.25,"close":10.6},"depth":{"buy":[{"quantity":3600,"price":10.65,"orders":2},{"quantity":3600,"price":10.6,"orders":2},{"quantity":3600,"price":10.55,"orders":2},{"quantity":1800,"price":10.5,"orders":1},{"quantity":5400,"price":10.45,"orders":2}],"sell":[{"quantity":1800,"price":10.95,"orders":1},{"quantity":5400,"price":11.15,"orders":2},{"quantity":3600,"price":11.2,"orders":2},{"quantity":1800,"price":11.3,"orders":1},{"quantity":3600,"price":11.35,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|83564","symbol":"CROMPTON25JUN360PE","last_price":10.6,"volume":147600,"average_price":9.98,"oi":487800.0,"net_change":0.5,"total_buy_quantity":208800.0,"total_sell_quantity":194400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1749635863710","oi_day_high":498600.0,"oi_day_low":473400.0},"NSE_FO:HINDPETRO25JUN415PE":{"ohlc":{"open":12.35,"high":12.35,"low":7.05,"close":9.05},"depth":{"buy":[{"quantity":2025,"price":8.95,"orders":1},{"quantity":6075,"price":8.9,"orders":3},{"quantity":8100,"price":8.85,"orders":3},{"quantity":4050,"price":8.8,"orders":2},{"quantity":6075,"price":8.75,"orders":2}],"sell":[{"quantity":2025,"price":9.05,"orders":1},{"quantity":6075,"price":9.1,"orders":3},{"quantity":8100,"price":9.15,"orders":3},{"quantity":6075,"price":9.2,"orders":3},{"quantity":6075,"price":9.25,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|97489","symbol":"HINDPETRO25JUN415PE","last_price":9.05,"volume":2877525,"average_price":8.66,"oi":538650.0,"net_change":-5.6,"total_buy_quantity":344250.0,"total_sell_quantity":461700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1749635997239","oi_day_high":593325.0,"oi_day_low":285525.0},"NSE_FO:DIXON25JUN14750CE":{"ohlc":{"open":573.9,"high":600.0,"low":445.0,"close":460.0},"depth":{"buy":[{"quantity":100,"price":458.2,"orders":2},{"quantity":50,"price":458.15,"orders":1},{"quantity":150,"price":458.05,"orders":2},{"quantity":100,"price":458.0,"orders":2},{"quantity":50,"price":455.05,"orders":1}],"sell":[{"quantity":100,"price":462.0,"orders":2},{"quantity":50,"price":464.55,"orders":1},{"quantity":150,"price":465.45,"orders":2},{"quantity":50,"price":465.5,"orders":1},{"quantity":100,"price":465.55,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|88135","symbol":"DIXON25JUN14750CE","last_price":460.0,"volume":104350,"average_price":511.81,"oi":96750.0,"net_change":-114.75,"total_buy_quantity":11900.0,"total_sell_quantity":9350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1278.3,"last_trade_time":"1749635994981","oi_day_high":96750.0,"oi_day_low":79700.0},"NSE_FO:SUNPHARMA25JUN1700CE":{"ohlc":{"open":26.75,"high":28.05,"low":23.2,"close":27.95},"depth":{"buy":[{"quantity":1400,"price":27.75,"orders":3},{"quantity":700,"price":27.7,"orders":2},{"quantity":700,"price":27.65,"orders":2},{"quantity":700,"price":27.6,"orders":2},{"quantity":350,"price":27.55,"orders":1}],"sell":[{"quantity":350,"price":27.95,"orders":1},{"quantity":10500,"price":28.0,"orders":9},{"quantity":700,"price":28.05,"orders":2},{"quantity":1050,"price":28.1,"orders":3},{"quantity":1400,"price":28.15,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|127662","symbol":"SUNPHARMA25JUN1700CE","last_price":27.95,"volume":1588300,"average_price":25.97,"oi":2121700.0,"net_change":1.25,"total_buy_quantity":451500.0,"total_sell_quantity":223650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.15,"last_trade_time":"1749635999744","oi_day_high":2247700.0,"oi_day_low":2087750.0},"NSE_FO:ADANIGREEN25JUN1020CE":{"ohlc":{"open":61.2,"high":67.0,"low":40.3,"close":51.25},"depth":{"buy":[{"quantity":375,"price":48.95,"orders":1},{"quantity":750,"price":48.9,"orders":2},{"quantity":375,"price":47.75,"orders":1},{"quantity":375,"price":46.0,"orders":1},{"quantity":5625,"price":45.9,"orders":1}],"sell":[{"quantity":750,"price":51.95,"orders":2},{"quantity":750,"price":52.0,"orders":2},{"quantity":375,"price":52.05,"orders":1},{"quantity":750,"price":55.0,"orders":2},{"quantity":1500,"price":55.05,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|59736","symbol":"ADANIGREEN25JUN1020CE","last_price":51.25,"volume":435375,"average_price":51.62,"oi":936375.0,"net_change":-9.95,"total_buy_quantity":79125.0,"total_sell_quantity":82125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.6,"last_trade_time":"1749635999167","oi_day_high":972375.0,"oi_day_low":936375.0},"NSE_FO:TITAN25JUN3580PE":{"ohlc":{"open":86.6,"high":95.95,"low":72.25,"close":76.0},"depth":{"buy":[{"quantity":175,"price":73.9,"orders":1},{"quantity":175,"price":73.85,"orders":1},{"quantity":175,"price":73.8,"orders":1},{"quantity":175,"price":73.7,"orders":1},{"quantity":350,"price":73.45,"orders":2}],"sell":[{"quantity":175,"price":75.2,"orders":1},{"quantity":175,"price":75.25,"orders":1},{"quantity":350,"price":75.55,"orders":1},{"quantity":175,"price":75.7,"orders":1},{"quantity":175,"price":75.75,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|132223","symbol":"TITAN25JUN3580PE","last_price":76.0,"volume":46550,"average_price":84.41,"oi":31150.0,"net_change":-14.35,"total_buy_quantity":14350.0,"total_sell_quantity":23450.0,"lower_circuit_limit":3.3,"upper_circuit_limit":177.4,"last_trade_time":"1749635998382","oi_day_high":31675.0,"oi_day_low":28525.0},"NSE_FO:DABUR25JUN480CE":{"ohlc":{"open":14.85,"high":18.15,"low":11.6,"close":12.0},"depth":{"buy":[{"quantity":1250,"price":11.9,"orders":1},{"quantity":3750,"price":11.85,"orders":3},{"quantity":3750,"price":11.8,"orders":3},{"quantity":1250,"price":11.75,"orders":1},{"quantity":1250,"price":11.7,"orders":1}],"sell":[{"quantity":1250,"price":12.0,"orders":1},{"quantity":1250,"price":12.05,"orders":1},{"quantity":3750,"price":12.1,"orders":3},{"quantity":2500,"price":12.15,"orders":2},{"quantity":1250,"price":12.2,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|84508","symbol":"DABUR25JUN480CE","last_price":12.0,"volume":732500,"average_price":15.72,"oi":468750.0,"net_change":-1.8,"total_buy_quantity":258750.0,"total_sell_quantity":183750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1749635984319","oi_day_high":535000.0,"oi_day_low":451250.0},"NSE_FO:FEDERALBNK25JUN200PE":{"ohlc":{"open":0.85,"high":1.1,"low":0.7,"close":1.0},"depth":{"buy":[{"quantity":65000,"price":0.95,"orders":7},{"quantity":70000,"price":0.9,"orders":7},{"quantity":75000,"price":0.85,"orders":10},{"quantity":125000,"price":0.8,"orders":5},{"quantity":30000,"price":0.75,"orders":2}],"sell":[{"quantity":155000,"price":1.05,"orders":15},{"quantity":95000,"price":1.1,"orders":10},{"quantity":70000,"price":1.15,"orders":6},{"quantity":80000,"price":1.2,"orders":12},{"quantity":55000,"price":1.25,"orders":6}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|89074","symbol":"FEDERALBNK25JUN200PE","last_price":1.0,"volume":2075000,"average_price":0.9,"oi":3605000.0,"net_change":0.15,"total_buy_quantity":3305000.0,"total_sell_quantity":1290000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1749635987367","oi_day_high":3620000.0,"oi_day_low":3505000.0},"NSE_FO:SOLARINDS25JUN16250CE":{"ohlc":{"open":930.0,"high":951.0,"low":624.1,"close":624.1},"depth":{"buy":[{"quantity":75,"price":657.85,"orders":1},{"quantity":75,"price":657.8,"orders":1},{"quantity":75,"price":657.75,"orders":1},{"quantity":75,"price":657.7,"orders":1},{"quantity":75,"price":655.3,"orders":1}],"sell":[{"quantity":75,"price":678.85,"orders":1},{"quantity":75,"price":678.9,"orders":1},{"quantity":75,"price":678.95,"orders":1},{"quantity":225,"price":679.0,"orders":3},{"quantity":75,"price":679.05,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|40011","symbol":"SOLARINDS25JUN16250CE","last_price":624.1,"volume":2325,"average_price":724.23,"oi":12750.0,"net_change":-237.7,"total_buy_quantity":4725.0,"total_sell_quantity":6000.0,"lower_circuit_limit":28.2,"upper_circuit_limit":1695.4,"last_trade_time":"1749629767131","oi_day_high":12975.0,"oi_day_low":12750.0},"NSE_FO:SBIN25JUN800CE":{"ohlc":{"open":26.35,"high":28.75,"low":22.4,"close":23.6},"depth":{"buy":[{"quantity":1500,"price":23.45,"orders":2},{"quantity":2250,"price":23.4,"orders":3},{"quantity":2250,"price":23.35,"orders":3},{"quantity":3750,"price":23.3,"orders":5},{"quantity":3000,"price":23.25,"orders":4}],"sell":[{"quantity":750,"price":23.55,"orders":1},{"quantity":6750,"price":23.6,"orders":3},{"quantity":3000,"price":23.65,"orders":4},{"quantity":3000,"price":23.7,"orders":4},{"quantity":3000,"price":23.75,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|136442","symbol":"SBIN25JUN800CE","last_price":23.6,"volume":3168750,"average_price":25.32,"oi":4566750.0,"net_change":-2.1,"total_buy_quantity":177750.0,"total_sell_quantity":503250.0,"lower_circuit_limit":0.15,"upper_circuit_limit":51.25,"last_trade_time":"1749635994474","oi_day_high":4650750.0,"oi_day_low":4554000.0},"NSE_FO:ACC25JUN1920CE":{"ohlc":{"open":34.35,"high":38.0,"low":22.35,"close":26.0},"depth":{"buy":[{"quantity":600,"price":25.75,"orders":1},{"quantity":300,"price":25.7,"orders":1},{"quantity":1200,"price":25.6,"orders":2},{"quantity":300,"price":25.55,"orders":1},{"quantity":300,"price":25.5,"orders":1}],"sell":[{"quantity":300,"price":26.0,"orders":1},{"quantity":300,"price":26.05,"orders":1},{"quantity":300,"price":26.2,"orders":1},{"quantity":900,"price":26.35,"orders":2},{"quantity":900,"price":26.7,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|66075","symbol":"ACC25JUN1920CE","last_price":26.0,"volume":294000,"average_price":31.12,"oi":202800.0,"net_change":-7.6,"total_buy_quantity":60900.0,"total_sell_quantity":80700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.9,"last_trade_time":"1749635972908","oi_day_high":211800.0,"oi_day_low":165900.0},"NSE_FO:HINDCOPPER25JUN250PE":{"ohlc":{"open":2.05,"high":3.5,"low":1.25,"close":3.4},"depth":{"buy":[{"quantity":2650,"price":2.45,"orders":1},{"quantity":2650,"price":2.4,"orders":1},{"quantity":2650,"price":2.3,"orders":1},{"quantity":7950,"price":1.5,"orders":1},{"quantity":10600,"price":1.35,"orders":1}],"sell":[{"quantity":2650,"price":3.35,"orders":1},{"quantity":2650,"price":3.45,"orders":1},{"quantity":2650,"price":6.45,"orders":1},{"quantity":2650,"price":6.5,"orders":1},{"quantity":2650,"price":6.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|97449","symbol":"HINDCOPPER25JUN250PE","last_price":3.4,"volume":193450,"average_price":1.81,"oi":1097100.0,"net_change":1.25,"total_buy_quantity":190800.0,"total_sell_quantity":18550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1749635344514","oi_day_high":1248150.0,"oi_day_low":1097100.0},"NSE_FO:NAUKRI25JUN1440CE":{"ohlc":{"open":105.05,"high":106.9,"low":84.9,"close":85.95},"depth":{"buy":[{"quantity":750,"price":81.35,"orders":1},{"quantity":375,"price":81.3,"orders":1},{"quantity":375,"price":81.25,"orders":1},{"quantity":3750,"price":81.15,"orders":1},{"quantity":750,"price":81.1,"orders":1}],"sell":[{"quantity":750,"price":87.7,"orders":1},{"quantity":375,"price":87.75,"orders":1},{"quantity":375,"price":87.9,"orders":1},{"quantity":375,"price":88.0,"orders":1},{"quantity":375,"price":88.25,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|121963","symbol":"NAUKRI25JUN1440CE","last_price":85.95,"volume":12375,"average_price":94.08,"oi":58500.0,"net_change":-22.85,"total_buy_quantity":43875.0,"total_sell_quantity":46875.0,"lower_circuit_limit":29.75,"upper_circuit_limit":187.85,"last_trade_time":"1749635848894","oi_day_high":60000.0,"oi_day_low":58500.0},"NSE_FO:ITC25JUN420PE":{"ohlc":{"open":2.65,"high":2.9,"low":2.2,"close":2.65},"depth":{"buy":[{"quantity":9600,"price":2.6,"orders":4},{"quantity":32000,"price":2.55,"orders":14},{"quantity":30400,"price":2.5,"orders":14},{"quantity":33600,"price":2.45,"orders":9},{"quantity":44800,"price":2.4,"orders":10}],"sell":[{"quantity":19200,"price":2.65,"orders":6},{"quantity":46400,"price":2.7,"orders":12},{"quantity":54400,"price":2.75,"orders":17},{"quantity":65600,"price":2.8,"orders":16},{"quantity":62400,"price":2.85,"orders":17}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|108862","symbol":"ITC25JUN420PE","last_price":2.65,"volume":6254400,"average_price":2.51,"oi":4588800.0,"net_change":0.15,"total_buy_quantity":811200.0,"total_sell_quantity":764800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1749635993494","oi_day_high":5006400.0,"oi_day_low":4584000.0},"NSE_FO:MCX25JUN6600CE":{"ohlc":{"open":1322.0,"high":1322.0,"low":1058.55,"close":1135.25},"depth":{"buy":[{"quantity":100,"price":1112.7,"orders":1},{"quantity":100,"price":1112.55,"orders":1},{"quantity":300,"price":1112.25,"orders":1},{"quantity":100,"price":1109.4,"orders":1},{"quantity":100,"price":1098.3,"orders":1}],"sell":[{"quantity":100,"price":1130.5,"orders":1},{"quantity":100,"price":1130.55,"orders":1},{"quantity":100,"price":1130.6,"orders":1},{"quantity":100,"price":1130.75,"orders":1},{"quantity":100,"price":1130.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|118873","symbol":"MCX25JUN6600CE","last_price":1135.25,"volume":1500,"average_price":1137.68,"oi":22600.0,"net_change":-190.55,"total_buy_quantity":6800.0,"total_sell_quantity":4700.0,"lower_circuit_limit":725.65,"upper_circuit_limit":1925.95,"last_trade_time":"1749633155268","oi_day_high":23100.0,"oi_day_low":22600.0},"NSE_FO:LODHA25JUN1460PE":{"ohlc":{"open":37.95,"high":39.8,"low":28.55,"close":33.25},"depth":{"buy":[{"quantity":450,"price":32.1,"orders":1},{"quantity":1800,"price":32.05,"orders":2},{"quantity":450,"price":31.9,"orders":1},{"quantity":900,"price":31.25,"orders":1},{"quantity":450,"price":31.15,"orders":1}],"sell":[{"quantity":900,"price":32.5,"orders":1},{"quantity":450,"price":32.8,"orders":1},{"quantity":900,"price":32.95,"orders":1},{"quantity":450,"price":33.25,"orders":1},{"quantity":450,"price":33.3,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|109951","symbol":"LODHA25JUN1460PE","last_price":33.25,"volume":86850,"average_price":33.03,"oi":137700.0,"net_change":-5.0,"total_buy_quantity":126000.0,"total_sell_quantity":84150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.0,"last_trade_time":"1749635999410","oi_day_high":140400.0,"oi_day_low":119700.0},"NSE_FO:HFCL25JUN88CE":{"ohlc":{"open":6.05,"high":6.65,"low":4.75,"close":5.0},"depth":{"buy":[{"quantity":4150,"price":4.95,"orders":1},{"quantity":20750,"price":4.9,"orders":4},{"quantity":20750,"price":4.85,"orders":4},{"quantity":16600,"price":4.8,"orders":3},{"quantity":16600,"price":4.75,"orders":3}],"sell":[{"quantity":4150,"price":5.0,"orders":1},{"quantity":8300,"price":5.05,"orders":2},{"quantity":16600,"price":5.1,"orders":4},{"quantity":8300,"price":5.15,"orders":2},{"quantity":8300,"price":5.2,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|96842","symbol":"HFCL25JUN88CE","last_price":5.0,"volume":95450,"average_price":5.48,"oi":481400.0,"net_change":-0.5,"total_buy_quantity":655700.0,"total_sell_quantity":610050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1749635990887","oi_day_high":489700.0,"oi_day_low":460650.0},"NSE_FO:EXIDEIND25JUN390CE":{"ohlc":{"open":19.5,"high":23.7,"low":17.25,"close":20.15},"depth":{"buy":[{"quantity":1800,"price":20.0,"orders":1},{"quantity":1800,"price":19.95,"orders":1},{"quantity":1800,"price":19.9,"orders":1},{"quantity":1800,"price":19.85,"orders":1},{"quantity":1800,"price":19.75,"orders":1}],"sell":[{"quantity":3600,"price":20.2,"orders":2},{"quantity":3600,"price":20.25,"orders":2},{"quantity":3600,"price":20.3,"orders":2},{"quantity":1800,"price":20.45,"orders":1},{"quantity":1800,"price":20.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|88767","symbol":"EXIDEIND25JUN390CE","last_price":20.15,"volume":577800,"average_price":21.26,"oi":757800.0,"net_change":1.2,"total_buy_quantity":252000.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1749635979314","oi_day_high":887400.0,"oi_day_low":757800.0},"NSE_FO:SHREECEM25JUN30000CE":{"ohlc":{"open":451.05,"high":573.2,"low":401.35,"close":410.3},"depth":{"buy":[{"quantity":25,"price":410.25,"orders":1},{"quantity":25,"price":410.0,"orders":1},{"quantity":50,"price":400.05,"orders":2},{"quantity":25,"price":400.0,"orders":1},{"quantity":25,"price":389.1,"orders":1}],"sell":[{"quantity":25,"price":418.3,"orders":1},{"quantity":450,"price":418.35,"orders":1},{"quantity":25,"price":431.0,"orders":1},{"quantity":25,"price":439.9,"orders":1},{"quantity":50,"price":439.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|136776","symbol":"SHREECEM25JUN30000CE","last_price":410.3,"volume":31625,"average_price":486.24,"oi":14875.0,"net_change":-40.7,"total_buy_quantity":3475.0,"total_sell_quantity":4450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1078.15,"last_trade_time":"1749635994478","oi_day_high":15350.0,"oi_day_low":11775.0},"NSE_FO:ALKEM25JUN5300PE":{"ohlc":{"open":349.35,"high":404.1,"low":349.35,"close":404.1},"depth":{"buy":[{"quantity":100,"price":394.8,"orders":1},{"quantity":400,"price":394.75,"orders":1},{"quantity":100,"price":394.25,"orders":1},{"quantity":100,"price":384.8,"orders":1},{"quantity":400,"price":383.75,"orders":1}],"sell":[{"quantity":200,"price":410.15,"orders":2},{"quantity":100,"price":410.2,"orders":1},{"quantity":100,"price":410.3,"orders":1},{"quantity":100,"price":416.1,"orders":1},{"quantity":400,"price":421.0,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|67346","symbol":"ALKEM25JUN5300PE","last_price":404.1,"volume":400,"average_price":387.97,"oi":9200.0,"net_change":80.8,"total_buy_quantity":7900.0,"total_sell_quantity":7600.0,"lower_circuit_limit":126.3,"upper_circuit_limit":520.3,"last_trade_time":"1749632748511","oi_day_high":9200.0,"oi_day_low":9200.0},"NSE_FO:HEROMOTOCO25JUN4350CE":{"ohlc":{"open":99.0,"high":170.45,"low":99.0,"close":113.15},"depth":{"buy":[{"quantity":300,"price":113.45,"orders":2},{"quantity":150,"price":113.4,"orders":1},{"quantity":150,"price":113.35,"orders":1},{"quantity":150,"price":113.1,"orders":1},{"quantity":450,"price":113.05,"orders":2}],"sell":[{"quantity":150,"price":114.35,"orders":1},{"quantity":150,"price":114.45,"orders":1},{"quantity":150,"price":114.5,"orders":1},{"quantity":150,"price":114.55,"orders":1},{"quantity":150,"price":114.8,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|95992","symbol":"HEROMOTOCO25JUN4350CE","last_price":113.15,"volume":443850,"average_price":139.7,"oi":79350.0,"net_change":12.2,"total_buy_quantity":23400.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":223.95,"last_trade_time":"1749635985044","oi_day_high":104550.0,"oi_day_low":79050.0},"NSE_FO:M&M25JUN3000CE":{"ohlc":{"open":121.05,"high":150.0,"low":120.6,"close":121.0},"depth":{"buy":[{"quantity":175,"price":120.4,"orders":1},{"quantity":175,"price":120.35,"orders":1},{"quantity":175,"price":120.15,"orders":1},{"quantity":175,"price":120.1,"orders":1},{"quantity":175,"price":120.0,"orders":1}],"sell":[{"quantity":350,"price":121.15,"orders":2},{"quantity":175,"price":121.35,"orders":1},{"quantity":350,"price":121.4,"orders":1},{"quantity":525,"price":121.45,"orders":3},{"quantity":350,"price":123.2,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|116954","symbol":"M&M25JUN3000CE","last_price":121.0,"volume":252525,"average_price":133.76,"oi":337225.0,"net_change":5.7,"total_buy_quantity":28525.0,"total_sell_quantity":31850.0,"lower_circuit_limit":2.3,"upper_circuit_limit":228.3,"last_trade_time":"1749635989347","oi_day_high":342475.0,"oi_day_low":327950.0},"NSE_FO:RECLTD25JUN410PE":{"ohlc":{"open":4.55,"high":7.0,"low":3.7,"close":5.65},"depth":{"buy":[{"quantity":3000,"price":5.6,"orders":3},{"quantity":8000,"price":5.55,"orders":6},{"quantity":5000,"price":5.5,"orders":4},{"quantity":6000,"price":5.45,"orders":5},{"quantity":2000,"price":5.4,"orders":2}],"sell":[{"quantity":2000,"price":5.7,"orders":2},{"quantity":3000,"price":5.75,"orders":2},{"quantity":4000,"price":5.8,"orders":3},{"quantity":6000,"price":5.85,"orders":5},{"quantity":7000,"price":5.9,"orders":6}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|124184","symbol":"RECLTD25JUN410PE","last_price":5.65,"volume":3183000,"average_price":5.07,"oi":2360000.0,"net_change":0.8,"total_buy_quantity":301000.0,"total_sell_quantity":267000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1749635990292","oi_day_high":2549000.0,"oi_day_low":2333000.0},"NSE_FO:HINDUNILVR25JUN2360CE":{"ohlc":{"open":42.85,"high":50.0,"low":33.5,"close":34.3},"depth":{"buy":[{"quantity":300,"price":33.95,"orders":1},{"quantity":1500,"price":33.9,"orders":3},{"quantity":1800,"price":33.85,"orders":4},{"quantity":1800,"price":33.8,"orders":1},{"quantity":300,"price":33.75,"orders":1}],"sell":[{"quantity":600,"price":34.3,"orders":2},{"quantity":300,"price":34.35,"orders":1},{"quantity":600,"price":34.4,"orders":2},{"quantity":900,"price":34.45,"orders":2},{"quantity":1200,"price":34.5,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|98317","symbol":"HINDUNILVR25JUN2360CE","last_price":34.3,"volume":687300,"average_price":40.97,"oi":736800.0,"net_change":-9.35,"total_buy_quantity":58200.0,"total_sell_quantity":96000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.0,"last_trade_time":"1749635994538","oi_day_high":736800.0,"oi_day_low":646800.0},"NSE_FO:BEL25JUN385CE":{"ohlc":{"open":17.0,"high":17.7,"low":12.8,"close":13.7},"depth":{"buy":[{"quantity":8550,"price":13.65,"orders":3},{"quantity":19950,"price":13.6,"orders":6},{"quantity":8550,"price":13.55,"orders":3},{"quantity":17100,"price":13.5,"orders":5},{"quantity":2850,"price":13.45,"orders":1}],"sell":[{"quantity":8550,"price":13.75,"orders":3},{"quantity":11400,"price":13.8,"orders":4},{"quantity":8550,"price":13.85,"orders":3},{"quantity":8550,"price":13.9,"orders":3},{"quantity":2850,"price":13.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|73648","symbol":"BEL25JUN385CE","last_price":13.7,"volume":1975050,"average_price":14.93,"oi":1915200.0,"net_change":-4.0,"total_buy_quantity":413250.0,"total_sell_quantity":461700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1749635916670","oi_day_high":1949400.0,"oi_day_low":1846800.0},"NSE_FO:APLAPOLLO25JUN1820CE":{"ohlc":{"open":89.1,"high":89.1,"low":89.1,"close":89.1},"depth":{"buy":[{"quantity":1400,"price":75.95,"orders":1},{"quantity":350,"price":75.9,"orders":1},{"quantity":3500,"price":74.8,"orders":1},{"quantity":2450,"price":73.15,"orders":2},{"quantity":1750,"price":72.2,"orders":1}],"sell":[{"quantity":350,"price":88.6,"orders":1},{"quantity":1400,"price":89.35,"orders":1},{"quantity":3500,"price":93.1,"orders":1},{"quantity":1750,"price":99.75,"orders":1},{"quantity":1050,"price":100.3,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|63506","symbol":"APLAPOLLO25JUN1820CE","last_price":89.1,"volume":0,"average_price":0.0,"oi":20300.0,"net_change":0.0,"total_buy_quantity":30100.0,"total_sell_quantity":28700.0,"lower_circuit_limit":8.75,"upper_circuit_limit":169.45,"last_trade_time":"1749548736000","oi_day_high":22750.0,"oi_day_low":19250.0},"NSE_FO:ZYDUSLIFE25JUN920CE":{"ohlc":{"open":66.5,"high":66.5,"low":66.5,"close":66.5},"depth":{"buy":[{"quantity":6300,"price":62.0,"orders":4},{"quantity":900,"price":61.95,"orders":1},{"quantity":900,"price":61.85,"orders":1},{"quantity":900,"price":61.75,"orders":1},{"quantity":3600,"price":60.85,"orders":1}],"sell":[{"quantity":900,"price":64.85,"orders":1},{"quantity":900,"price":64.9,"orders":1},{"quantity":900,"price":65.0,"orders":1},{"quantity":3600,"price":68.55,"orders":1},{"quantity":4500,"price":69.25,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|146550","symbol":"ZYDUSLIFE25JUN920CE","last_price":66.5,"volume":900,"average_price":66.5,"oi":61200.0,"net_change":1.6,"total_buy_quantity":63900.0,"total_sell_quantity":68400.0,"lower_circuit_limit":22.75,"upper_circuit_limit":107.05,"last_trade_time":"1749634291713","oi_day_high":61200.0,"oi_day_low":61200.0},"NSE_FO:PFC25JUN410PE":{"ohlc":{"open":3.65,"high":4.8,"low":2.6,"close":3.9},"depth":{"buy":[{"quantity":14300,"price":3.9,"orders":8},{"quantity":16900,"price":3.85,"orders":7},{"quantity":19500,"price":3.8,"orders":11},{"quantity":15600,"price":3.75,"orders":7},{"quantity":26000,"price":3.7,"orders":7}],"sell":[{"quantity":2600,"price":4.0,"orders":2},{"quantity":20800,"price":4.05,"orders":10},{"quantity":16900,"price":4.1,"orders":9},{"quantity":19500,"price":4.15,"orders":8},{"quantity":11700,"price":4.2,"orders":5}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|120805","symbol":"PFC25JUN410PE","last_price":3.9,"volume":1453400,"average_price":3.48,"oi":2362100.0,"net_change":0.15,"total_buy_quantity":715000.0,"total_sell_quantity":399100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1749635986788","oi_day_high":2412800.0,"oi_day_low":2342600.0},"NSE_FO:OBEROIRLTY25JUN1740CE":{"ohlc":{"open":160.0,"high":160.0,"low":160.0,"close":160.0},"depth":{"buy":[{"quantity":1400,"price":157.9,"orders":2},{"quantity":350,"price":157.85,"orders":1},{"quantity":1400,"price":157.8,"orders":1},{"quantity":3500,"price":157.4,"orders":1},{"quantity":3500,"price":156.9,"orders":1}],"sell":[{"quantity":1400,"price":171.55,"orders":1},{"quantity":350,"price":171.6,"orders":1},{"quantity":350,"price":172.25,"orders":1},{"quantity":350,"price":172.65,"orders":1},{"quantity":3500,"price":175.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|118016","symbol":"OBEROIRLTY25JUN1740CE","last_price":160.0,"volume":350,"average_price":160.0,"oi":43050.0,"net_change":-4.9,"total_buy_quantity":26600.0,"total_sell_quantity":29750.0,"lower_circuit_limit":50.8,"upper_circuit_limit":279.0,"last_trade_time":"1749627725178","oi_day_high":43050.0,"oi_day_low":43050.0},"NSE_FO:ASHOKLEY25JUN240CE":{"ohlc":{"open":6.1,"high":6.85,"low":4.9,"close":5.3},"depth":{"buy":[{"quantity":17500,"price":5.2,"orders":3},{"quantity":35000,"price":5.15,"orders":8},{"quantity":25000,"price":5.1,"orders":5},{"quantity":42500,"price":5.05,"orders":6},{"quantity":47500,"price":5.0,"orders":4}],"sell":[{"quantity":5000,"price":5.25,"orders":2},{"quantity":17500,"price":5.3,"orders":6},{"quantity":17500,"price":5.35,"orders":3},{"quantity":17500,"price":5.4,"orders":4},{"quantity":17500,"price":5.45,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|68879","symbol":"ASHOKLEY25JUN240CE","last_price":5.3,"volume":6707500,"average_price":5.84,"oi":3495000.0,"net_change":-0.75,"total_buy_quantity":660000.0,"total_sell_quantity":962500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1749635994020","oi_day_high":3707500.0,"oi_day_low":3037500.0},"NSE_FO:IRCTC25JUN770PE":{"ohlc":{"open":6.4,"high":9.85,"low":4.8,"close":8.3},"depth":{"buy":[{"quantity":875,"price":8.3,"orders":1},{"quantity":1750,"price":8.25,"orders":2},{"quantity":2625,"price":8.2,"orders":3},{"quantity":7875,"price":8.15,"orders":6},{"quantity":1750,"price":8.1,"orders":2}],"sell":[{"quantity":875,"price":8.35,"orders":1},{"quantity":1750,"price":8.4,"orders":2},{"quantity":6125,"price":8.45,"orders":4},{"quantity":1750,"price":8.5,"orders":2},{"quantity":1750,"price":8.55,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|104228","symbol":"IRCTC25JUN770PE","last_price":8.3,"volume":349125,"average_price":7.23,"oi":556500.0,"net_change":1.7,"total_buy_quantity":404250.0,"total_sell_quantity":165375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1749635995060","oi_day_high":556500.0,"oi_day_low":505750.0},"NSE_FO:JSL25JUN670PE":{"ohlc":{"open":3.05,"high":3.1,"low":2.4,"close":2.85},"depth":{"buy":[{"quantity":1550,"price":2.5,"orders":2},{"quantity":775,"price":2.45,"orders":1},{"quantity":1550,"price":2.35,"orders":2},{"quantity":1550,"price":2.3,"orders":2},{"quantity":5425,"price":2.25,"orders":3}],"sell":[{"quantity":775,"price":2.95,"orders":1},{"quantity":775,"price":3.0,"orders":1},{"quantity":1550,"price":3.05,"orders":2},{"quantity":775,"price":3.1,"orders":1},{"quantity":775,"price":3.15,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|106186","symbol":"JSL25JUN670PE","last_price":2.85,"volume":38750,"average_price":2.67,"oi":68975.0,"net_change":-0.45,"total_buy_quantity":142600.0,"total_sell_quantity":130975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1749633787528","oi_day_high":77500.0,"oi_day_low":66650.0},"NSE_FO:TORNTPHARM25JUN3150CE":{"ohlc":{"open":90.0,"high":96.8,"low":79.8,"close":85.85},"depth":{"buy":[{"quantity":250,"price":84.85,"orders":1},{"quantity":250,"price":84.8,"orders":1},{"quantity":250,"price":84.7,"orders":1},{"quantity":250,"price":84.6,"orders":1},{"quantity":250,"price":84.5,"orders":1}],"sell":[{"quantity":250,"price":88.7,"orders":1},{"quantity":250,"price":88.75,"orders":1},{"quantity":250,"price":88.8,"orders":1},{"quantity":250,"price":88.9,"orders":1},{"quantity":250,"price":89.0,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|132673","symbol":"TORNTPHARM25JUN3150CE","last_price":85.85,"volume":19000,"average_price":88.17,"oi":34000.0,"net_change":-12.65,"total_buy_quantity":25500.0,"total_sell_quantity":20250.0,"lower_circuit_limit":3.3,"upper_circuit_limit":193.7,"last_trade_time":"1749635583911","oi_day_high":41000.0,"oi_day_low":34000.0},"NSE_FO:UPL25JUN630CE":{"ohlc":{"open":19.2,"high":19.6,"low":13.85,"close":16.0},"depth":{"buy":[{"quantity":2710,"price":15.85,"orders":2},{"quantity":2710,"price":15.8,"orders":2},{"quantity":2710,"price":15.75,"orders":2},{"quantity":4065,"price":15.7,"orders":3},{"quantity":4065,"price":15.65,"orders":2}],"sell":[{"quantity":2710,"price":16.0,"orders":2},{"quantity":1355,"price":16.05,"orders":1},{"quantity":5420,"price":16.1,"orders":4},{"quantity":4065,"price":16.15,"orders":2},{"quantity":1355,"price":16.2,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|134610","symbol":"UPL25JUN630CE","last_price":16.0,"volume":1162590,"average_price":16.33,"oi":1650390.0,"net_change":-2.75,"total_buy_quantity":200540.0,"total_sell_quantity":260160.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1749635977376","oi_day_high":1668005.0,"oi_day_low":1608385.0},"NSE_FO:MAXHEALTH25JUN1140CE":{"ohlc":{"open":66.2,"high":70.65,"low":64.25,"close":69.05},"depth":{"buy":[{"quantity":525,"price":58.05,"orders":1},{"quantity":1050,"price":57.95,"orders":1},{"quantity":525,"price":57.65,"orders":1},{"quantity":1050,"price":57.25,"orders":2},{"quantity":1575,"price":55.4,"orders":1}],"sell":[{"quantity":3675,"price":63.6,"orders":3},{"quantity":525,"price":63.65,"orders":1},{"quantity":1575,"price":65.6,"orders":1},{"quantity":1575,"price":65.65,"orders":1},{"quantity":4725,"price":67.55,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|113212","symbol":"MAXHEALTH25JUN1140CE","last_price":69.05,"volume":10500,"average_price":68.39,"oi":49350.0,"net_change":7.25,"total_buy_quantity":39900.0,"total_sell_quantity":18375.0,"lower_circuit_limit":5.15,"upper_circuit_limit":118.45,"last_trade_time":"1749625687797","oi_day_high":49350.0,"oi_day_low":47250.0},"NSE_FO:BIOCON25JUN335PE":{"ohlc":{"open":5.2,"high":6.7,"low":1.85,"close":1.95},"depth":{"buy":[{"quantity":7500,"price":1.9,"orders":3},{"quantity":7500,"price":1.85,"orders":2},{"quantity":17500,"price":1.8,"orders":4},{"quantity":7500,"price":1.75,"orders":2},{"quantity":85000,"price":1.7,"orders":3}],"sell":[{"quantity":5000,"price":1.95,"orders":1},{"quantity":50000,"price":2.0,"orders":8},{"quantity":22500,"price":2.05,"orders":4},{"quantity":20000,"price":2.1,"orders":3},{"quantity":22500,"price":2.15,"orders":5}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|76040","symbol":"BIOCON25JUN335PE","last_price":1.95,"volume":2087500,"average_price":3.16,"oi":765000.0,"net_change":-3.4,"total_buy_quantity":270000.0,"total_sell_quantity":670000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1749635971330","oi_day_high":875000.0,"oi_day_low":765000.0},"NSE_FO:BAJAJ-AUTO25JUN8900CE":{"ohlc":{"open":81.45,"high":124.0,"low":79.1,"close":97.8},"depth":{"buy":[{"quantity":75,"price":96.35,"orders":1},{"quantity":150,"price":96.3,"orders":2},{"quantity":75,"price":96.15,"orders":1},{"quantity":75,"price":96.1,"orders":1},{"quantity":225,"price":96.05,"orders":2}],"sell":[{"quantity":75,"price":98.15,"orders":1},{"quantity":75,"price":98.2,"orders":1},{"quantity":75,"price":98.4,"orders":1},{"quantity":75,"price":98.45,"orders":1},{"quantity":150,"price":98.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|69453","symbol":"BAJAJ-AUTO25JUN8900CE","last_price":97.8,"volume":516000,"average_price":109.14,"oi":183975.0,"net_change":16.85,"total_buy_quantity":24300.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":242.4,"last_trade_time":"1749635993822","oi_day_high":204375.0,"oi_day_low":178575.0},"NSE_FO:BSE25JUN2450PE":{"ohlc":{"open":7.15,"high":16.35,"low":7.1,"close":13.55},"depth":{"buy":[{"quantity":750,"price":13.4,"orders":2},{"quantity":375,"price":13.2,"orders":1},{"quantity":375,"price":13.1,"orders":1},{"quantity":12375,"price":10.0,"orders":3},{"quantity":11250,"price":9.1,"orders":1}],"sell":[{"quantity":375,"price":13.95,"orders":1},{"quantity":750,"price":14.0,"orders":2},{"quantity":750,"price":14.15,"orders":2},{"quantity":750,"price":14.35,"orders":1},{"quantity":375,"price":14.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|49012","symbol":"BSE25JUN2450PE","last_price":13.55,"volume":609750,"average_price":12.22,"oi":316125.0,"net_change":5.6,"total_buy_quantity":157500.0,"total_sell_quantity":57375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1749635929689","oi_day_high":336000.0,"oi_day_low":287625.0},"NSE_FO:IOC25JUN144CE":{"ohlc":{"open":2.45,"high":5.35,"low":2.45,"close":4.0},"depth":{"buy":[{"quantity":39000,"price":4.0,"orders":7},{"quantity":53625,"price":3.95,"orders":8},{"quantity":53625,"price":3.9,"orders":7},{"quantity":73125,"price":3.85,"orders":9},{"quantity":34125,"price":3.8,"orders":6}],"sell":[{"quantity":58500,"price":4.1,"orders":10},{"quantity":39000,"price":4.15,"orders":5},{"quantity":19500,"price":4.2,"orders":3},{"quantity":43875,"price":4.25,"orders":5},{"quantity":9750,"price":4.3,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|107427","symbol":"IOC25JUN144CE","last_price":4.0,"volume":9486750,"average_price":4.24,"oi":1638000.0,"net_change":1.7,"total_buy_quantity":1096875.0,"total_sell_quantity":1067625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1749635973457","oi_day_high":2588625.0,"oi_day_low":1550250.0},"NSE_FO:IDEA25JUN7PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.15,"close":0.3},"depth":{"buy":[{"quantity":15520000,"price":0.25,"orders":20},{"quantity":18280000,"price":0.2,"orders":52},{"quantity":43600000,"price":0.15,"orders":97},{"quantity":42760000,"price":0.1,"orders":86},{"quantity":45360000,"price":0.05,"orders":60}],"sell":[{"quantity":11760000,"price":0.3,"orders":41},{"quantity":12360000,"price":0.35,"orders":29},{"quantity":15200000,"price":0.4,"orders":16},{"quantity":11720000,"price":0.45,"orders":17},{"quantity":6840000,"price":0.5,"orders":12}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|99899","symbol":"IDEA25JUN7PE","last_price":0.3,"volume":99400000,"average_price":0.22,"oi":1.8572E8,"net_change":0.05,"total_buy_quantity":1.6552E8,"total_sell_quantity":7.06E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1749635829856","oi_day_high":1.936E8,"oi_day_low":1.8564E8},"NSE_FO:BHARATFORG25JUN1260CE":{"ohlc":{"open":91.0,"high":94.3,"low":77.55,"close":84.15},"depth":{"buy":[{"quantity":1000,"price":84.15,"orders":2},{"quantity":500,"price":84.1,"orders":1},{"quantity":500,"price":83.85,"orders":1},{"quantity":500,"price":83.7,"orders":1},{"quantity":500,"price":83.05,"orders":1}],"sell":[{"quantity":500,"price":84.95,"orders":1},{"quantity":500,"price":85.0,"orders":1},{"quantity":500,"price":85.1,"orders":1},{"quantity":500,"price":85.15,"orders":1},{"quantity":500,"price":85.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|73998","symbol":"BHARATFORG25JUN1260CE","last_price":84.15,"volume":33500,"average_price":85.71,"oi":188000.0,"net_change":1.55,"total_buy_quantity":57500.0,"total_sell_quantity":61000.0,"lower_circuit_limit":15.1,"upper_circuit_limit":150.1,"last_trade_time":"1749635841079","oi_day_high":206500.0,"oi_day_low":188000.0},"NSE_FO:DMART25JUN4000CE":{"ohlc":{"open":148.95,"high":175.0,"low":127.0,"close":140.5},"depth":{"buy":[{"quantity":150,"price":140.25,"orders":1},{"quantity":150,"price":140.2,"orders":1},{"quantity":150,"price":140.15,"orders":1},{"quantity":150,"price":136.65,"orders":1},{"quantity":450,"price":136.6,"orders":2}],"sell":[{"quantity":150,"price":142.65,"orders":1},{"quantity":150,"price":142.7,"orders":1},{"quantity":150,"price":142.75,"orders":1},{"quantity":150,"price":144.75,"orders":1},{"quantity":150,"price":144.8,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|87120","symbol":"DMART25JUN4000CE","last_price":140.5,"volume":105450,"average_price":150.57,"oi":94800.0,"net_change":1.85,"total_buy_quantity":11850.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":280.6,"last_trade_time":"1749635985463","oi_day_high":112350.0,"oi_day_low":92250.0},"NSE_FO:BANKBARODA25JUN234.15PE":{"ohlc":{"open":1.35,"high":1.7,"low":1.05,"close":1.6},"depth":{"buy":[{"quantity":20475,"price":1.55,"orders":5},{"quantity":23400,"price":1.5,"orders":5},{"quantity":11700,"price":1.45,"orders":2},{"quantity":8775,"price":1.4,"orders":1},{"quantity":2925,"price":1.35,"orders":1}],"sell":[{"quantity":8775,"price":1.65,"orders":3},{"quantity":49725,"price":1.7,"orders":7},{"quantity":49725,"price":1.75,"orders":6},{"quantity":40950,"price":1.8,"orders":4},{"quantity":58500,"price":1.85,"orders":5}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|72701","symbol":"BANKBARODA25JUN234.15PE","last_price":1.6,"volume":289575,"average_price":1.44,"oi":658125.0,"net_change":0.4,"total_buy_quantity":386100.0,"total_sell_quantity":617175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1749635927797","oi_day_high":658125.0,"oi_day_low":605475.0},"NSE_FO:JINDALSTEL25JUN970PE":{"ohlc":{"open":20.25,"high":29.75,"low":17.6,"close":29.05},"depth":{"buy":[{"quantity":625,"price":28.5,"orders":1},{"quantity":1250,"price":28.45,"orders":2},{"quantity":625,"price":28.4,"orders":1},{"quantity":1250,"price":28.25,"orders":1},{"quantity":625,"price":27.95,"orders":1}],"sell":[{"quantity":625,"price":28.75,"orders":1},{"quantity":625,"price":28.8,"orders":1},{"quantity":625,"price":28.85,"orders":1},{"quantity":625,"price":28.9,"orders":1},{"quantity":625,"price":28.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|105382","symbol":"JINDALSTEL25JUN970PE","last_price":29.05,"volume":326875,"average_price":22.52,"oi":130000.0,"net_change":8.95,"total_buy_quantity":258125.0,"total_sell_quantity":61875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.15,"last_trade_time":"1749635929750","oi_day_high":135625.0,"oi_day_low":114375.0},"NSE_FO:CONCOR25JUN790PE":{"ohlc":{"open":12.0,"high":17.4,"low":8.75,"close":14.4},"depth":{"buy":[{"quantity":1000,"price":14.25,"orders":1},{"quantity":1000,"price":14.2,"orders":1},{"quantity":5000,"price":14.15,"orders":3},{"quantity":3000,"price":14.1,"orders":1},{"quantity":3000,"price":14.05,"orders":2}],"sell":[{"quantity":1000,"price":14.4,"orders":1},{"quantity":1000,"price":14.45,"orders":1},{"quantity":4000,"price":14.5,"orders":2},{"quantity":6000,"price":14.55,"orders":3},{"quantity":4000,"price":14.6,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|85238","symbol":"CONCOR25JUN790PE","last_price":14.4,"volume":408000,"average_price":13.46,"oi":264000.0,"net_change":3.25,"total_buy_quantity":231000.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1749635904752","oi_day_high":274000.0,"oi_day_low":233000.0},"NSE_FO:PATANJALI25JUN1760CE":{"ohlc":{"open":14.95,"high":15.45,"low":10.65,"close":10.7},"depth":{"buy":[{"quantity":300,"price":10.35,"orders":1},{"quantity":300,"price":10.3,"orders":1},{"quantity":300,"price":10.25,"orders":1},{"quantity":300,"price":10.1,"orders":1},{"quantity":300,"price":10.05,"orders":1}],"sell":[{"quantity":600,"price":11.2,"orders":2},{"quantity":300,"price":11.25,"orders":1},{"quantity":300,"price":11.45,"orders":1},{"quantity":300,"price":12.65,"orders":1},{"quantity":300,"price":12.8,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|127515","symbol":"PATANJALI25JUN1760CE","last_price":10.7,"volume":47100,"average_price":12.51,"oi":70500.0,"net_change":-3.8,"total_buy_quantity":67800.0,"total_sell_quantity":60600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.0,"last_trade_time":"1749635937237","oi_day_high":70800.0,"oi_day_low":48900.0},"NSE_FO:SIEMENS25JUN3300PE":{"ohlc":{"open":45.8,"high":60.2,"low":36.75,"close":51.15},"depth":{"buy":[{"quantity":75,"price":51.45,"orders":1},{"quantity":75,"price":51.4,"orders":1},{"quantity":150,"price":51.35,"orders":2},{"quantity":150,"price":51.3,"orders":2},{"quantity":150,"price":51.25,"orders":1}],"sell":[{"quantity":75,"price":52.0,"orders":1},{"quantity":75,"price":52.2,"orders":1},{"quantity":75,"price":52.35,"orders":1},{"quantity":75,"price":52.4,"orders":1},{"quantity":150,"price":52.45,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|126399","symbol":"SIEMENS25JUN3300PE","last_price":51.15,"volume":217575,"average_price":48.91,"oi":270525.0,"net_change":2.5,"total_buy_quantity":13800.0,"total_sell_quantity":12675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.25,"last_trade_time":"1749635968977","oi_day_high":289725.0,"oi_day_low":269775.0},"NSE_FO:JUBLFOOD25JUN670CE":{"ohlc":{"open":30.15,"high":31.7,"low":24.2,"close":25.15},"depth":{"buy":[{"quantity":1250,"price":24.85,"orders":1},{"quantity":1250,"price":24.8,"orders":1},{"quantity":1250,"price":24.15,"orders":1},{"quantity":1250,"price":23.75,"orders":1},{"quantity":1250,"price":23.7,"orders":1}],"sell":[{"quantity":1250,"price":25.15,"orders":1},{"quantity":1250,"price":25.2,"orders":1},{"quantity":1250,"price":25.4,"orders":1},{"quantity":1250,"price":25.45,"orders":1},{"quantity":1250,"price":26.25,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|107498","symbol":"JUBLFOOD25JUN670CE","last_price":25.15,"volume":62500,"average_price":27.73,"oi":253750.0,"net_change":-6.9,"total_buy_quantity":112500.0,"total_sell_quantity":128750.0,"lower_circuit_limit":2.95,"upper_circuit_limit":61.15,"last_trade_time":"1749635970202","oi_day_high":258750.0,"oi_day_low":248750.0},"NSE_FO:ANGELONE25JUN3000CE":{"ohlc":{"open":200.0,"high":212.35,"low":143.5,"close":177.4},"depth":{"buy":[{"quantity":200,"price":176.95,"orders":1},{"quantity":200,"price":176.75,"orders":1},{"quantity":200,"price":176.65,"orders":1},{"quantity":200,"price":176.55,"orders":1},{"quantity":200,"price":175.6,"orders":1}],"sell":[{"quantity":400,"price":180.0,"orders":1},{"quantity":200,"price":180.3,"orders":1},{"quantity":200,"price":180.35,"orders":1},{"quantity":200,"price":180.6,"orders":1},{"quantity":200,"price":180.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|67972","symbol":"ANGELONE25JUN3000CE","last_price":177.4,"volume":29800,"average_price":164.6,"oi":82000.0,"net_change":-21.8,"total_buy_quantity":25800.0,"total_sell_quantity":16200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":404.0,"last_trade_time":"1749635773976","oi_day_high":82000.0,"oi_day_low":76400.0},"NSE_FO:BAJFINANCE25JUN9200CE":{"ohlc":{"open":395.0,"high":445.0,"low":311.9,"close":323.05},"depth":{"buy":[{"quantity":250,"price":323.0,"orders":2},{"quantity":250,"price":322.95,"orders":2},{"quantity":125,"price":322.9,"orders":1},{"quantity":125,"price":322.85,"orders":1},{"quantity":125,"price":322.8,"orders":1}],"sell":[{"quantity":250,"price":327.4,"orders":2},{"quantity":125,"price":327.45,"orders":1},{"quantity":250,"price":327.55,"orders":2},{"quantity":125,"price":327.6,"orders":1},{"quantity":125,"price":328.15,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|72654","symbol":"BAJFINANCE25JUN9200CE","last_price":323.05,"volume":52625,"average_price":362.21,"oi":145375.0,"net_change":-70.55,"total_buy_quantity":7125.0,"total_sell_quantity":13125.0,"lower_circuit_limit":53.7,"upper_circuit_limit":733.5,"last_trade_time":"1749635940006","oi_day_high":152250.0,"oi_day_low":145375.0},"NSE_FO:RELIANCE25JUN1420CE":{"ohlc":{"open":38.0,"high":58.65,"low":37.55,"close":43.9},"depth":{"buy":[{"quantity":500,"price":43.75,"orders":1},{"quantity":1500,"price":43.7,"orders":3},{"quantity":1000,"price":43.65,"orders":2},{"quantity":1000,"price":43.6,"orders":2},{"quantity":1000,"price":43.55,"orders":2}],"sell":[{"quantity":1000,"price":44.05,"orders":2},{"quantity":1000,"price":44.1,"orders":2},{"quantity":500,"price":44.35,"orders":1},{"quantity":500,"price":44.5,"orders":1},{"quantity":1000,"price":44.65,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|134975","symbol":"RELIANCE25JUN1420CE","last_price":43.9,"volume":1283000,"average_price":50.12,"oi":1752500.0,"net_change":7.8,"total_buy_quantity":110500.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.15,"last_trade_time":"1749635978366","oi_day_high":1925500.0,"oi_day_low":1741000.0},"NSE_FO:PAGEIND25JUN46500PE":{"ohlc":{"open":499.5,"high":778.2,"low":446.95,"close":778.2},"depth":{"buy":[{"quantity":15,"price":726.8,"orders":1},{"quantity":15,"price":726.75,"orders":1},{"quantity":15,"price":726.65,"orders":1},{"quantity":15,"price":725.65,"orders":1},{"quantity":15,"price":723.45,"orders":1}],"sell":[{"quantity":15,"price":789.15,"orders":1},{"quantity":15,"price":789.2,"orders":1},{"quantity":15,"price":789.5,"orders":1},{"quantity":15,"price":789.55,"orders":1},{"quantity":15,"price":809.1,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|119400","symbol":"PAGEIND25JUN46500PE","last_price":778.2,"volume":3990,"average_price":579.9,"oi":1470.0,"net_change":66.05,"total_buy_quantity":1650.0,"total_sell_quantity":915.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1680.05,"last_trade_time":"1749635926292","oi_day_high":1605.0,"oi_day_low":300.0},"NSE_FO:CUMMINSIND25JUN3200CE":{"ohlc":{"open":212.0,"high":222.05,"low":188.0,"close":197.5},"depth":{"buy":[{"quantity":300,"price":197.6,"orders":2},{"quantity":150,"price":197.55,"orders":1},{"quantity":150,"price":197.5,"orders":1},{"quantity":150,"price":194.35,"orders":1},{"quantity":600,"price":189.4,"orders":1}],"sell":[{"quantity":150,"price":201.8,"orders":1},{"quantity":300,"price":201.85,"orders":2},{"quantity":150,"price":201.9,"orders":1},{"quantity":600,"price":208.1,"orders":1},{"quantity":150,"price":211.45,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|83928","symbol":"CUMMINSIND25JUN3200CE","last_price":197.5,"volume":7800,"average_price":206.68,"oi":45750.0,"net_change":-16.6,"total_buy_quantity":14400.0,"total_sell_quantity":16350.0,"lower_circuit_limit":46.15,"upper_circuit_limit":382.05,"last_trade_time":"1749633770748","oi_day_high":49650.0,"oi_day_low":45750.0},"NSE_FO:IRFC25JUN140PE":{"ohlc":{"open":2.65,"high":2.65,"low":1.3,"close":1.6},"depth":{"buy":[{"quantity":3525,"price":1.6,"orders":1},{"quantity":63450,"price":1.55,"orders":7},{"quantity":63450,"price":1.5,"orders":12},{"quantity":45825,"price":1.45,"orders":7},{"quantity":38775,"price":1.4,"orders":4}],"sell":[{"quantity":38775,"price":1.65,"orders":7},{"quantity":52875,"price":1.7,"orders":8},{"quantity":49350,"price":1.75,"orders":10},{"quantity":105750,"price":1.8,"orders":6},{"quantity":74025,"price":1.85,"orders":8}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|108508","symbol":"IRFC25JUN140PE","last_price":1.6,"volume":3443925,"average_price":1.63,"oi":6768000.0,"net_change":-0.6,"total_buy_quantity":1068075.0,"total_sell_quantity":1276050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1749635983733","oi_day_high":6937200.0,"oi_day_low":6743325.0},"NSE_FO:ICICIGI25JUN1860CE":{"ohlc":{"open":118.4,"high":119.1,"low":98.05,"close":103.9},"depth":{"buy":[{"quantity":1250,"price":89.5,"orders":3},{"quantity":250,"price":89.45,"orders":1},{"quantity":2500,"price":88.55,"orders":1},{"quantity":1750,"price":88.4,"orders":2},{"quantity":1250,"price":87.4,"orders":1}],"sell":[{"quantity":250,"price":101.75,"orders":1},{"quantity":1500,"price":101.8,"orders":1},{"quantity":1000,"price":101.85,"orders":1},{"quantity":2500,"price":105.75,"orders":1},{"quantity":1250,"price":108.7,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|99086","symbol":"ICICIGI25JUN1860CE","last_price":103.9,"volume":7250,"average_price":112.12,"oi":27750.0,"net_change":-25.95,"total_buy_quantity":22750.0,"total_sell_quantity":25000.0,"lower_circuit_limit":49.0,"upper_circuit_limit":210.7,"last_trade_time":"1749634022187","oi_day_high":27750.0,"oi_day_low":25750.0},"NSE_FO:DALBHARAT25JUN2040CE":{"ohlc":{"open":122.65,"high":122.65,"low":100.0,"close":105.0},"depth":{"buy":[{"quantity":2200,"price":106.7,"orders":2},{"quantity":550,"price":106.65,"orders":1},{"quantity":275,"price":106.55,"orders":1},{"quantity":275,"price":106.45,"orders":1},{"quantity":275,"price":106.3,"orders":1}],"sell":[{"quantity":550,"price":114.0,"orders":2},{"quantity":550,"price":114.05,"orders":2},{"quantity":275,"price":114.1,"orders":1},{"quantity":275,"price":115.75,"orders":1},{"quantity":275,"price":115.8,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|84820","symbol":"DALBHARAT25JUN2040CE","last_price":105.0,"volume":7975,"average_price":108.19,"oi":5775.0,"net_change":-25.4,"total_buy_quantity":28875.0,"total_sell_quantity":27225.0,"lower_circuit_limit":38.05,"upper_circuit_limit":222.75,"last_trade_time":"1749631857649","oi_day_high":7150.0,"oi_day_low":5500.0},"NSE_FO:ICICIBANK25JUN1460CE":{"ohlc":{"open":9.65,"high":11.0,"low":7.8,"close":9.95},"depth":{"buy":[{"quantity":1400,"price":9.8,"orders":2},{"quantity":7000,"price":9.75,"orders":7},{"quantity":5600,"price":9.7,"orders":6},{"quantity":9800,"price":9.65,"orders":7},{"quantity":3500,"price":9.6,"orders":3}],"sell":[{"quantity":700,"price":9.95,"orders":1},{"quantity":1400,"price":10.0,"orders":2},{"quantity":2800,"price":10.05,"orders":4},{"quantity":4900,"price":10.1,"orders":6},{"quantity":1400,"price":10.15,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|100158","symbol":"ICICIBANK25JUN1460CE","last_price":9.95,"volume":4410700,"average_price":10.1,"oi":4004700.0,"net_change":0.25,"total_buy_quantity":495600.0,"total_sell_quantity":466900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1749635999687","oi_day_high":4699100.0,"oi_day_low":4004000.0},"NSE_FO:ETERNAL25JUN230CE":{"ohlc":{"open":29.5,"high":31.05,"low":27.65,"close":28.55},"depth":{"buy":[{"quantity":2000,"price":28.45,"orders":1},{"quantity":4000,"price":28.4,"orders":2},{"quantity":2000,"price":28.3,"orders":1},{"quantity":8000,"price":28.25,"orders":4},{"quantity":2000,"price":28.2,"orders":1}],"sell":[{"quantity":4000,"price":28.6,"orders":2},{"quantity":2000,"price":28.65,"orders":1},{"quantity":2000,"price":28.75,"orders":1},{"quantity":6000,"price":28.95,"orders":1},{"quantity":2000,"price":29.0,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|146382","symbol":"ETERNAL25JUN230CE","last_price":28.55,"volume":222000,"average_price":28.98,"oi":2472000.0,"net_change":1.55,"total_buy_quantity":212000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":7.0,"upper_circuit_limit":47.0,"last_trade_time":"1749635907286","oi_day_high":2546000.0,"oi_day_low":2472000.0},"NSE_FO:UNIONBANK25JUN140PE":{"ohlc":{"open":0.7,"high":0.75,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":35400,"price":0.6,"orders":6},{"quantity":30975,"price":0.55,"orders":6},{"quantity":26550,"price":0.5,"orders":5},{"quantity":70800,"price":0.45,"orders":5},{"quantity":88500,"price":0.4,"orders":4}],"sell":[{"quantity":13275,"price":0.65,"orders":3},{"quantity":30975,"price":0.7,"orders":2},{"quantity":35400,"price":0.75,"orders":2},{"quantity":92925,"price":0.8,"orders":6},{"quantity":70800,"price":0.85,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|145516","symbol":"UNIONBANK25JUN140PE","last_price":0.65,"volume":778800,"average_price":0.68,"oi":4743600.0,"net_change":-0.1,"total_buy_quantity":1535475.0,"total_sell_quantity":1044300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1749635961899","oi_day_high":4765725.0,"oi_day_low":4584300.0},"NSE_FO:TORNTPOWER25JUN1400CE":{"ohlc":{"open":79.0,"high":84.35,"low":53.15,"close":62.05},"depth":{"buy":[{"quantity":375,"price":60.25,"orders":1},{"quantity":375,"price":60.2,"orders":1},{"quantity":375,"price":59.8,"orders":1},{"quantity":375,"price":59.75,"orders":1},{"quantity":375,"price":59.45,"orders":1}],"sell":[{"quantity":375,"price":61.9,"orders":1},{"quantity":375,"price":61.95,"orders":1},{"quantity":375,"price":63.0,"orders":1},{"quantity":375,"price":63.05,"orders":1},{"quantity":375,"price":63.1,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|144932","symbol":"TORNTPOWER25JUN1400CE","last_price":62.05,"volume":57000,"average_price":71.88,"oi":73125.0,"net_change":-14.55,"total_buy_quantity":27000.0,"total_sell_quantity":48750.0,"lower_circuit_limit":2.55,"upper_circuit_limit":150.65,"last_trade_time":"1749635804541","oi_day_high":85500.0,"oi_day_low":72375.0},"NSE_FO:BRITANNIA25JUN5500CE":{"ohlc":{"open":205.0,"high":206.95,"low":200.0,"close":200.0},"depth":{"buy":[{"quantity":100,"price":196.35,"orders":1},{"quantity":100,"price":196.3,"orders":1},{"quantity":100,"price":196.25,"orders":1},{"quantity":100,"price":195.95,"orders":1},{"quantity":100,"price":195.3,"orders":1}],"sell":[{"quantity":100,"price":202.3,"orders":1},{"quantity":200,"price":202.35,"orders":2},{"quantity":100,"price":202.45,"orders":1},{"quantity":100,"price":202.5,"orders":1},{"quantity":100,"price":205.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|77275","symbol":"BRITANNIA25JUN5500CE","last_price":200.0,"volume":700,"average_price":203.17,"oi":27800.0,"net_change":-17.45,"total_buy_quantity":11500.0,"total_sell_quantity":6000.0,"lower_circuit_limit":53.8,"upper_circuit_limit":381.1,"last_trade_time":"1749635840361","oi_day_high":28000.0,"oi_day_low":27800.0},"NSE_FO:APOLLOHOSP25JUN6900PE":{"ohlc":{"open":101.6,"high":124.0,"low":81.6,"close":87.05},"depth":{"buy":[{"quantity":125,"price":87.4,"orders":1},{"quantity":375,"price":87.35,"orders":3},{"quantity":125,"price":87.1,"orders":1},{"quantity":250,"price":86.6,"orders":2},{"quantity":125,"price":86.55,"orders":1}],"sell":[{"quantity":250,"price":88.25,"orders":2},{"quantity":125,"price":89.45,"orders":1},{"quantity":375,"price":89.5,"orders":1},{"quantity":250,"price":90.8,"orders":2},{"quantity":125,"price":91.45,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|68428","symbol":"APOLLOHOSP25JUN6900PE","last_price":87.05,"volume":137250,"average_price":98.81,"oi":117625.0,"net_change":-14.5,"total_buy_quantity":16875.0,"total_sell_quantity":17375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":233.75,"last_trade_time":"1749635993825","oi_day_high":119000.0,"oi_day_low":107500.0},"NSE_FO:GRASIM25JUN2580CE":{"ohlc":{"open":129.25,"high":158.0,"low":122.7,"close":158.0},"depth":{"buy":[{"quantity":250,"price":146.6,"orders":1},{"quantity":500,"price":146.55,"orders":2},{"quantity":250,"price":146.5,"orders":1},{"quantity":500,"price":143.75,"orders":1},{"quantity":500,"price":143.35,"orders":1}],"sell":[{"quantity":250,"price":151.85,"orders":1},{"quantity":250,"price":152.05,"orders":1},{"quantity":250,"price":152.35,"orders":1},{"quantity":250,"price":152.85,"orders":1},{"quantity":500,"price":156.5,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|93084","symbol":"GRASIM25JUN2580CE","last_price":158.0,"volume":4000,"average_price":140.65,"oi":32000.0,"net_change":14.3,"total_buy_quantity":20750.0,"total_sell_quantity":26000.0,"lower_circuit_limit":45.05,"upper_circuit_limit":242.35,"last_trade_time":"1749633904571","oi_day_high":32500.0,"oi_day_low":32000.0},"NSE_FO:ASIANPAINT25JUN2300PE":{"ohlc":{"open":92.0,"high":94.65,"low":76.8,"close":91.5},"depth":{"buy":[{"quantity":200,"price":90.95,"orders":1},{"quantity":200,"price":90.9,"orders":1},{"quantity":200,"price":90.4,"orders":1},{"quantity":800,"price":89.55,"orders":1},{"quantity":800,"price":89.45,"orders":1}],"sell":[{"quantity":200,"price":92.2,"orders":1},{"quantity":400,"price":92.25,"orders":2},{"quantity":800,"price":93.6,"orders":1},{"quantity":800,"price":93.7,"orders":1},{"quantity":400,"price":95.0,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|65511","symbol":"ASIANPAINT25JUN2300PE","last_price":91.5,"volume":43000,"average_price":86.04,"oi":507000.0,"net_change":4.3,"total_buy_quantity":47000.0,"total_sell_quantity":26200.0,"lower_circuit_limit":23.65,"upper_circuit_limit":150.75,"last_trade_time":"1749635889985","oi_day_high":510200.0,"oi_day_low":507000.0},"NSE_FO:LTF25JUN172.5PE":{"ohlc":{"open":0.4,"high":0.5,"low":0.3,"close":0.45},"depth":{"buy":[{"quantity":8924,"price":0.35,"orders":2},{"quantity":4462,"price":0.3,"orders":1},{"quantity":13386,"price":0.25,"orders":3},{"quantity":31234,"price":0.2,"orders":4},{"quantity":133860,"price":0.15,"orders":10}],"sell":[{"quantity":13386,"price":0.4,"orders":3},{"quantity":13386,"price":0.45,"orders":3},{"quantity":22310,"price":0.5,"orders":4},{"quantity":17848,"price":0.55,"orders":3},{"quantity":62468,"price":0.6,"orders":6}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|110753","symbol":"LTF25JUN172.5PE","last_price":0.45,"volume":361422,"average_price":0.38,"oi":1133348.0,"net_change":0.05,"total_buy_quantity":606832.0,"total_sell_quantity":669300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1749632007023","oi_day_high":1177968.0,"oi_day_low":1133348.0},"NSE_FO:AXISBANK25JUN1200CE":{"ohlc":{"open":43.35,"high":49.65,"low":38.7,"close":39.7},"depth":{"buy":[{"quantity":1250,"price":39.85,"orders":1},{"quantity":1875,"price":39.8,"orders":2},{"quantity":1250,"price":39.75,"orders":1},{"quantity":1250,"price":39.7,"orders":1},{"quantity":3125,"price":39.65,"orders":1}],"sell":[{"quantity":625,"price":39.95,"orders":1},{"quantity":1250,"price":40.0,"orders":2},{"quantity":625,"price":40.2,"orders":1},{"quantity":625,"price":40.25,"orders":1},{"quantity":625,"price":40.3,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|71194","symbol":"AXISBANK25JUN1200CE","last_price":39.7,"volume":764375,"average_price":42.95,"oi":2128125.0,"net_change":-3.25,"total_buy_quantity":93750.0,"total_sell_quantity":110000.0,"lower_circuit_limit":3.7,"upper_circuit_limit":82.2,"last_trade_time":"1749635995837","oi_day_high":2312500.0,"oi_day_low":2128125.0},"NSE_FO:OFSS25JUN8500PE":{"ohlc":{"open":23.55,"high":36.95,"low":19.15,"close":21.35},"depth":{"buy":[{"quantity":300,"price":20.0,"orders":2},{"quantity":1500,"price":17.25,"orders":1},{"quantity":50,"price":14.9,"orders":1},{"quantity":900,"price":10.0,"orders":1},{"quantity":2000,"price":9.5,"orders":1}],"sell":[{"quantity":50,"price":26.0,"orders":1},{"quantity":1100,"price":26.05,"orders":3},{"quantity":50,"price":26.75,"orders":1},{"quantity":500,"price":31.75,"orders":1},{"quantity":50,"price":34.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|45856","symbol":"OFSS25JUN8500PE","last_price":21.35,"volume":55300,"average_price":27.7,"oi":48950.0,"net_change":-2.25,"total_buy_quantity":42250.0,"total_sell_quantity":8450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.05,"last_trade_time":"1749635945333","oi_day_high":54000.0,"oi_day_low":48950.0},"NSE_FO:CAMS25JUN3950CE":{"ohlc":{"open":389.0,"high":389.0,"low":389.0,"close":389.0},"depth":{"buy":[{"quantity":125,"price":301.0,"orders":1},{"quantity":375,"price":300.95,"orders":1},{"quantity":625,"price":293.4,"orders":1},{"quantity":500,"price":291.3,"orders":1},{"quantity":1250,"price":290.85,"orders":1}],"sell":[{"quantity":250,"price":318.95,"orders":1},{"quantity":125,"price":319.0,"orders":1},{"quantity":500,"price":341.7,"orders":1},{"quantity":375,"price":342.0,"orders":1},{"quantity":625,"price":348.65,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|79620","symbol":"CAMS25JUN3950CE","last_price":389.0,"volume":0,"average_price":0.0,"oi":7750.0,"net_change":0.0,"total_buy_quantity":9125.0,"total_sell_quantity":11125.0,"lower_circuit_limit":117.6,"upper_circuit_limit":625.0,"last_trade_time":"1749453553000","oi_day_high":7750.0,"oi_day_low":7750.0},"NSE_FO:KOTAKBANK25JUN2080PE":{"ohlc":{"open":9.95,"high":11.3,"low":7.55,"close":9.05},"depth":{"buy":[{"quantity":400,"price":9.0,"orders":1},{"quantity":400,"price":8.95,"orders":1},{"quantity":800,"price":8.9,"orders":2},{"quantity":3200,"price":8.85,"orders":4},{"quantity":1200,"price":8.8,"orders":3}],"sell":[{"quantity":1600,"price":9.1,"orders":4},{"quantity":1600,"price":9.15,"orders":4},{"quantity":1200,"price":9.2,"orders":3},{"quantity":800,"price":9.25,"orders":2},{"quantity":2000,"price":9.3,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|112328","symbol":"KOTAKBANK25JUN2080PE","last_price":9.05,"volume":624000,"average_price":9.65,"oi":416000.0,"net_change":-0.65,"total_buy_quantity":431200.0,"total_sell_quantity":90400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1749635954346","oi_day_high":479600.0,"oi_day_low":416000.0},"NSE_FO:POONAWALLA25JUN405PE":{"ohlc":{"open":2.7,"high":4.25,"low":2.7,"close":3.7},"depth":{"buy":[{"quantity":2900,"price":3.55,"orders":2},{"quantity":4350,"price":3.5,"orders":3},{"quantity":4350,"price":3.45,"orders":3},{"quantity":1450,"price":3.4,"orders":1},{"quantity":1450,"price":3.35,"orders":1}],"sell":[{"quantity":1450,"price":3.7,"orders":1},{"quantity":2900,"price":3.75,"orders":2},{"quantity":1450,"price":3.8,"orders":1},{"quantity":1450,"price":3.85,"orders":1},{"quantity":1450,"price":3.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|123316","symbol":"POONAWALLA25JUN405PE","last_price":3.7,"volume":55100,"average_price":3.57,"oi":213150.0,"net_change":-0.25,"total_buy_quantity":263900.0,"total_sell_quantity":259550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1749635820243","oi_day_high":216050.0,"oi_day_low":194300.0},"NSE_FO:CHAMBLFERT25JUN590PE":{"ohlc":{"open":30.0,"high":30.0,"low":30.0,"close":30.0},"depth":{"buy":[{"quantity":1900,"price":20.0,"orders":1},{"quantity":3800,"price":10.0,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4750,"price":37.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|82485","symbol":"CHAMBLFERT25JUN590PE","last_price":30.0,"volume":950,"average_price":30.0,"oi":231800.0,"net_change":-22.5,"total_buy_quantity":5700.0,"total_sell_quantity":4750.0,"lower_circuit_limit":9.55,"upper_circuit_limit":64.75,"last_trade_time":"1749634788004","oi_day_high":231800.0,"oi_day_low":231800.0},"NSE_FO:SUPREMEIND25JUN4250CE":{"ohlc":{"open":173.0,"high":215.45,"low":160.15,"close":160.15},"depth":{"buy":[{"quantity":250,"price":153.35,"orders":2},{"quantity":125,"price":153.3,"orders":1},{"quantity":125,"price":153.15,"orders":1},{"quantity":125,"price":152.8,"orders":1},{"quantity":125,"price":147.75,"orders":1}],"sell":[{"quantity":250,"price":161.15,"orders":2},{"quantity":125,"price":161.2,"orders":1},{"quantity":125,"price":162.55,"orders":1},{"quantity":125,"price":162.65,"orders":1},{"quantity":125,"price":164.3,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|128176","symbol":"SUPREMEIND25JUN4250CE","last_price":160.15,"volume":2125,"average_price":185.06,"oi":7750.0,"net_change":-38.3,"total_buy_quantity":9000.0,"total_sell_quantity":14125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":412.95,"last_trade_time":"1749629924851","oi_day_high":8375.0,"oi_day_low":7750.0},"NSE_FO:KALYANKJIL25JUN570PE":{"ohlc":{"open":28.75,"high":39.0,"low":27.85,"close":38.7},"depth":{"buy":[{"quantity":775,"price":37.55,"orders":1},{"quantity":775,"price":37.5,"orders":1},{"quantity":7750,"price":36.0,"orders":1},{"quantity":3875,"price":35.5,"orders":1},{"quantity":3100,"price":34.75,"orders":1}],"sell":[{"quantity":775,"price":39.75,"orders":1},{"quantity":775,"price":39.8,"orders":1},{"quantity":775,"price":39.85,"orders":1},{"quantity":5425,"price":39.9,"orders":2},{"quantity":1550,"price":40.0,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|107727","symbol":"KALYANKJIL25JUN570PE","last_price":38.7,"volume":71300,"average_price":32.58,"oi":160425.0,"net_change":9.4,"total_buy_quantity":79050.0,"total_sell_quantity":79050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.85,"last_trade_time":"1749635649095","oi_day_high":162750.0,"oi_day_low":155000.0},"NSE_FO:VEDL25JUN450PE":{"ohlc":{"open":5.55,"high":5.95,"low":3.2,"close":3.7},"depth":{"buy":[{"quantity":4600,"price":3.9,"orders":3},{"quantity":10350,"price":3.85,"orders":8},{"quantity":6900,"price":3.8,"orders":6},{"quantity":16100,"price":3.75,"orders":9},{"quantity":18400,"price":3.7,"orders":8}],"sell":[{"quantity":12650,"price":3.95,"orders":2},{"quantity":8050,"price":4.0,"orders":5},{"quantity":13800,"price":4.05,"orders":9},{"quantity":13800,"price":4.1,"orders":7},{"quantity":32200,"price":4.15,"orders":10}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|135015","symbol":"VEDL25JUN450PE","last_price":3.7,"volume":7363450,"average_price":4.17,"oi":3115350.0,"net_change":-2.3,"total_buy_quantity":493350.0,"total_sell_quantity":562350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1749635999188","oi_day_high":3146400.0,"oi_day_low":2712850.0},"NSE_FO:NCC25JUN237.5PE":{"ohlc":{"open":5.75,"high":6.5,"low":4.65,"close":5.65},"depth":{"buy":[{"quantity":1775,"price":5.6,"orders":1},{"quantity":3550,"price":5.55,"orders":2},{"quantity":3550,"price":5.5,"orders":2},{"quantity":7100,"price":5.45,"orders":3},{"quantity":1775,"price":5.4,"orders":1}],"sell":[{"quantity":3550,"price":5.7,"orders":2},{"quantity":5325,"price":5.75,"orders":2},{"quantity":3550,"price":5.8,"orders":2},{"quantity":5325,"price":5.85,"orders":2},{"quantity":1775,"price":5.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|116283","symbol":"NCC25JUN237.5PE","last_price":5.65,"volume":142000,"average_price":5.32,"oi":136675.0,"net_change":0.35,"total_buy_quantity":307075.0,"total_sell_quantity":299975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1749635984423","oi_day_high":154425.0,"oi_day_low":133125.0},"NSE_FO:UNITDSPR25JUN1520PE":{"ohlc":{"open":22.35,"high":54.95,"low":22.25,"close":38.9},"depth":{"buy":[{"quantity":350,"price":38.85,"orders":1},{"quantity":350,"price":38.8,"orders":1},{"quantity":350,"price":38.65,"orders":1},{"quantity":350,"price":38.6,"orders":1},{"quantity":700,"price":38.55,"orders":1}],"sell":[{"quantity":350,"price":39.0,"orders":1},{"quantity":700,"price":39.2,"orders":2},{"quantity":350,"price":39.4,"orders":1},{"quantity":700,"price":39.45,"orders":1},{"quantity":350,"price":39.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|145612","symbol":"UNITDSPR25JUN1520PE","last_price":38.9,"volume":2735600,"average_price":38.37,"oi":291550.0,"net_change":33.95,"total_buy_quantity":409500.0,"total_sell_quantity":51800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.95,"last_trade_time":"1749635977751","oi_day_high":311850.0,"oi_day_low":46200.0},"NSE_FO:PETRONET25JUN315CE":{"ohlc":{"open":4.55,"high":6.8,"low":4.1,"close":4.95},"depth":{"buy":[{"quantity":3000,"price":4.9,"orders":1},{"quantity":7500,"price":4.85,"orders":4},{"quantity":4500,"price":4.8,"orders":2},{"quantity":6000,"price":4.75,"orders":3},{"quantity":6000,"price":4.7,"orders":3}],"sell":[{"quantity":9000,"price":4.95,"orders":4},{"quantity":15000,"price":5.0,"orders":5},{"quantity":7500,"price":5.05,"orders":4},{"quantity":1500,"price":5.1,"orders":1},{"quantity":4500,"price":5.15,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|120622","symbol":"PETRONET25JUN315CE","last_price":4.95,"volume":3406500,"average_price":5.66,"oi":1149000.0,"net_change":0.75,"total_buy_quantity":321000.0,"total_sell_quantity":421500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1749635994171","oi_day_high":1155000.0,"oi_day_low":864000.0},"NSE_FO:BAJAJFINSV25JUN2020CE":{"ohlc":{"open":37.0,"high":50.15,"low":28.7,"close":39.6},"depth":{"buy":[{"quantity":500,"price":39.4,"orders":1},{"quantity":500,"price":39.35,"orders":1},{"quantity":1000,"price":39.3,"orders":2},{"quantity":1500,"price":39.2,"orders":3},{"quantity":2000,"price":39.05,"orders":3}],"sell":[{"quantity":500,"price":39.65,"orders":1},{"quantity":500,"price":39.7,"orders":1},{"quantity":500,"price":39.8,"orders":1},{"quantity":2000,"price":39.85,"orders":2},{"quantity":2500,"price":39.9,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|70036","symbol":"BAJAJFINSV25JUN2020CE","last_price":39.6,"volume":2316000,"average_price":41.3,"oi":634500.0,"net_change":3.65,"total_buy_quantity":135500.0,"total_sell_quantity":152500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.0,"last_trade_time":"1749635993940","oi_day_high":742500.0,"oi_day_low":634500.0},"NSE_FO:GLENMARK25JUN1400PE":{"ohlc":{"open":1.5,"high":1.9,"low":1.05,"close":1.15},"depth":{"buy":[{"quantity":2925,"price":1.05,"orders":2},{"quantity":325,"price":1.0,"orders":1},{"quantity":325,"price":0.95,"orders":1},{"quantity":650,"price":0.9,"orders":2},{"quantity":650,"price":0.85,"orders":2}],"sell":[{"quantity":650,"price":1.2,"orders":2},{"quantity":650,"price":1.25,"orders":2},{"quantity":650,"price":1.3,"orders":2},{"quantity":650,"price":1.35,"orders":1},{"quantity":650,"price":1.4,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|89828","symbol":"GLENMARK25JUN1400PE","last_price":1.15,"volume":65975,"average_price":1.5,"oi":98150.0,"net_change":-0.55,"total_buy_quantity":179725.0,"total_sell_quantity":56875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1749635769926","oi_day_high":129350.0,"oi_day_low":98150.0},"NSE_FO:BSOFT25JUN420PE":{"ohlc":{"open":6.15,"high":7.5,"low":4.65,"close":5.5},"depth":{"buy":[{"quantity":4000,"price":5.45,"orders":4},{"quantity":3000,"price":5.4,"orders":3},{"quantity":7000,"price":5.35,"orders":6},{"quantity":3000,"price":5.3,"orders":3},{"quantity":4000,"price":5.25,"orders":3}],"sell":[{"quantity":1000,"price":5.6,"orders":1},{"quantity":1000,"price":5.65,"orders":1},{"quantity":3000,"price":5.7,"orders":3},{"quantity":3000,"price":5.75,"orders":3},{"quantity":2000,"price":5.8,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|78306","symbol":"BSOFT25JUN420PE","last_price":5.5,"volume":596000,"average_price":5.8,"oi":426000.0,"net_change":-1.5,"total_buy_quantity":224000.0,"total_sell_quantity":202000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1749635996589","oi_day_high":447000.0,"oi_day_low":385000.0},"NSE_FO:POLYCAB25JUN6000CE":{"ohlc":{"open":229.95,"high":270.65,"low":207.55,"close":228.0},"depth":{"buy":[{"quantity":125,"price":228.35,"orders":1},{"quantity":125,"price":228.05,"orders":1},{"quantity":125,"price":228.0,"orders":1},{"quantity":125,"price":227.05,"orders":1},{"quantity":125,"price":227.0,"orders":1}],"sell":[{"quantity":125,"price":231.05,"orders":1},{"quantity":125,"price":231.1,"orders":1},{"quantity":125,"price":231.15,"orders":1},{"quantity":125,"price":231.25,"orders":1},{"quantity":375,"price":231.3,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|131749","symbol":"POLYCAB25JUN6000CE","last_price":228.0,"volume":49250,"average_price":243.05,"oi":67750.0,"net_change":20.15,"total_buy_quantity":20750.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":491.7,"last_trade_time":"1749635997761","oi_day_high":73000.0,"oi_day_low":67750.0},"NSE_FO:INDIGO25JUN5300CE":{"ohlc":{"open":370.0,"high":391.0,"low":340.0,"close":376.5},"depth":{"buy":[{"quantity":150,"price":374.6,"orders":1},{"quantity":150,"price":374.55,"orders":1},{"quantity":300,"price":373.75,"orders":2},{"quantity":150,"price":373.7,"orders":1},{"quantity":150,"price":372.25,"orders":1}],"sell":[{"quantity":150,"price":381.6,"orders":1},{"quantity":150,"price":381.65,"orders":1},{"quantity":300,"price":381.7,"orders":2},{"quantity":150,"price":381.75,"orders":1},{"quantity":150,"price":381.8,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|104636","symbol":"INDIGO25JUN5300CE","last_price":376.5,"volume":5400,"average_price":358.11,"oi":288900.0,"net_change":34.45,"total_buy_quantity":16350.0,"total_sell_quantity":18900.0,"lower_circuit_limit":94.5,"upper_circuit_limit":589.6,"last_trade_time":"1749635802951","oi_day_high":289800.0,"oi_day_low":288750.0},"NSE_FO:ABCAPITAL25JUN222.5PE":{"ohlc":{"open":0.7,"high":0.8,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":5400,"price":0.55,"orders":2},{"quantity":5400,"price":0.5,"orders":2},{"quantity":10800,"price":0.45,"orders":4},{"quantity":5400,"price":0.4,"orders":2},{"quantity":32400,"price":0.35,"orders":4}],"sell":[{"quantity":2700,"price":0.65,"orders":1},{"quantity":5400,"price":0.7,"orders":2},{"quantity":5400,"price":0.75,"orders":2},{"quantity":8100,"price":0.8,"orders":3},{"quantity":5400,"price":0.85,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|58692","symbol":"ABCAPITAL25JUN222.5PE","last_price":0.65,"volume":129600,"average_price":0.68,"oi":213300.0,"net_change":-0.25,"total_buy_quantity":1204200.0,"total_sell_quantity":361800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1749635204783","oi_day_high":224100.0,"oi_day_low":199800.0},"NSE_FO:GAIL25JUN192.5CE":{"ohlc":{"open":7.85,"high":10.55,"low":7.35,"close":10.05},"depth":{"buy":[{"quantity":4700,"price":10.15,"orders":2},{"quantity":2350,"price":10.1,"orders":1},{"quantity":2350,"price":10.05,"orders":1},{"quantity":2350,"price":10.0,"orders":1},{"quantity":2350,"price":9.75,"orders":1}],"sell":[{"quantity":4700,"price":10.4,"orders":2},{"quantity":2350,"price":10.45,"orders":1},{"quantity":2350,"price":10.5,"orders":1},{"quantity":2350,"price":10.75,"orders":1},{"quantity":2350,"price":11.2,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|91142","symbol":"GAIL25JUN192.5CE","last_price":10.05,"volume":1285450,"average_price":8.86,"oi":864800.0,"net_change":2.8,"total_buy_quantity":246750.0,"total_sell_quantity":267900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1749635902465","oi_day_high":1066900.0,"oi_day_low":864800.0},"NSE_FO:SBILIFE25JUN1820PE":{"ohlc":{"open":42.35,"high":49.4,"low":35.55,"close":36.65},"depth":{"buy":[{"quantity":375,"price":35.85,"orders":1},{"quantity":375,"price":35.8,"orders":1},{"quantity":375,"price":35.7,"orders":1},{"quantity":1500,"price":35.65,"orders":2},{"quantity":750,"price":35.55,"orders":1}],"sell":[{"quantity":375,"price":36.15,"orders":1},{"quantity":375,"price":36.2,"orders":1},{"quantity":2250,"price":36.45,"orders":3},{"quantity":750,"price":36.95,"orders":1},{"quantity":750,"price":37.25,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|125163","symbol":"SBILIFE25JUN1820PE","last_price":36.65,"volume":66375,"average_price":39.75,"oi":186000.0,"net_change":-4.6,"total_buy_quantity":48000.0,"total_sell_quantity":32625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.3,"last_trade_time":"1749635629668","oi_day_high":186000.0,"oi_day_low":168375.0},"NSE_FO:CIPLA25JUN1480PE":{"ohlc":{"open":8.6,"high":10.4,"low":6.3,"close":6.7},"depth":{"buy":[{"quantity":325,"price":6.75,"orders":1},{"quantity":325,"price":6.7,"orders":1},{"quantity":650,"price":6.65,"orders":2},{"quantity":1625,"price":6.6,"orders":4},{"quantity":650,"price":6.55,"orders":2}],"sell":[{"quantity":650,"price":6.85,"orders":2},{"quantity":975,"price":6.9,"orders":2},{"quantity":975,"price":6.95,"orders":3},{"quantity":650,"price":7.0,"orders":2},{"quantity":1950,"price":7.05,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|81726","symbol":"CIPLA25JUN1480PE","last_price":6.7,"volume":282750,"average_price":7.99,"oi":230750.0,"net_change":-4.5,"total_buy_quantity":259675.0,"total_sell_quantity":65325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1749635985677","oi_day_high":257725.0,"oi_day_low":230750.0},"NSE_FO:DRREDDY25JUN1240PE":{"ohlc":{"open":1.45,"high":1.75,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":625,"price":1.0,"orders":1},{"quantity":10000,"price":0.95,"orders":4},{"quantity":625,"price":0.85,"orders":1},{"quantity":625,"price":0.8,"orders":1},{"quantity":10000,"price":0.75,"orders":4}],"sell":[{"quantity":1250,"price":1.25,"orders":2},{"quantity":1250,"price":1.3,"orders":2},{"quantity":1875,"price":1.35,"orders":3},{"quantity":1250,"price":1.4,"orders":2},{"quantity":1250,"price":1.45,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|87622","symbol":"DRREDDY25JUN1240PE","last_price":1.1,"volume":34375,"average_price":1.43,"oi":186875.0,"net_change":-0.4,"total_buy_quantity":293750.0,"total_sell_quantity":73125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1749633287637","oi_day_high":190625.0,"oi_day_low":185000.0},"NSE_FO:BPCL25JUN320PE":{"ohlc":{"open":6.3,"high":6.3,"low":2.4,"close":2.45},"depth":{"buy":[{"quantity":46800,"price":2.4,"orders":10},{"quantity":61200,"price":2.35,"orders":10},{"quantity":75600,"price":2.3,"orders":10},{"quantity":36000,"price":2.25,"orders":4},{"quantity":36000,"price":2.2,"orders":3}],"sell":[{"quantity":25200,"price":2.45,"orders":8},{"quantity":63000,"price":2.5,"orders":13},{"quantity":64800,"price":2.55,"orders":12},{"quantity":91800,"price":2.6,"orders":12},{"quantity":43200,"price":2.65,"orders":9}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|76782","symbol":"BPCL25JUN320PE","last_price":2.45,"volume":9813600,"average_price":3.25,"oi":2016000.0,"net_change":-4.05,"total_buy_quantity":810000.0,"total_sell_quantity":1175400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1749635999020","oi_day_high":2239200.0,"oi_day_low":1017000.0},"NSE_FO:ADANIENT25JUN2540CE":{"ohlc":{"open":115.95,"high":118.2,"low":75.8,"close":87.0},"depth":{"buy":[{"quantity":300,"price":85.8,"orders":1},{"quantity":900,"price":85.7,"orders":3},{"quantity":300,"price":85.5,"orders":1},{"quantity":300,"price":84.95,"orders":1},{"quantity":300,"price":84.05,"orders":1}],"sell":[{"quantity":300,"price":87.45,"orders":1},{"quantity":300,"price":87.5,"orders":1},{"quantity":300,"price":89.5,"orders":1},{"quantity":300,"price":89.55,"orders":1},{"quantity":900,"price":89.6,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|59449","symbol":"ADANIENT25JUN2540CE","last_price":87.0,"volume":121200,"average_price":94.33,"oi":203400.0,"net_change":-24.95,"total_buy_quantity":38100.0,"total_sell_quantity":24600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":256.85,"last_trade_time":"1749635995165","oi_day_high":203700.0,"oi_day_low":188400.0},"NSE_FO:HAVELLS25JUN1560PE":{"ohlc":{"open":21.05,"high":21.95,"low":16.7,"close":18.3},"depth":{"buy":[{"quantity":500,"price":17.75,"orders":1},{"quantity":1500,"price":17.7,"orders":3},{"quantity":1000,"price":17.65,"orders":1},{"quantity":500,"price":17.5,"orders":1},{"quantity":500,"price":17.4,"orders":1}],"sell":[{"quantity":500,"price":18.5,"orders":1},{"quantity":500,"price":18.55,"orders":1},{"quantity":500,"price":18.65,"orders":1},{"quantity":500,"price":18.7,"orders":1},{"quantity":1000,"price":18.75,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|92608","symbol":"HAVELLS25JUN1560PE","last_price":18.3,"volume":238500,"average_price":18.86,"oi":156500.0,"net_change":-4.1,"total_buy_quantity":220000.0,"total_sell_quantity":77500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.55,"last_trade_time":"1749635975585","oi_day_high":159000.0,"oi_day_low":125500.0},"NSE_FO:JIOFIN25JUN287.5CE":{"ohlc":{"open":17.1,"high":21.4,"low":15.55,"close":18.0},"depth":{"buy":[{"quantity":1650,"price":17.9,"orders":1},{"quantity":1650,"price":17.85,"orders":1},{"quantity":1650,"price":17.6,"orders":1},{"quantity":6600,"price":16.55,"orders":1},{"quantity":16500,"price":16.5,"orders":1}],"sell":[{"quantity":3300,"price":18.15,"orders":2},{"quantity":1650,"price":18.2,"orders":1},{"quantity":3300,"price":18.3,"orders":2},{"quantity":4950,"price":18.45,"orders":2},{"quantity":1650,"price":18.55,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|105942","symbol":"JIOFIN25JUN287.5CE","last_price":18.0,"volume":138600,"average_price":18.22,"oi":239250.0,"net_change":0.5,"total_buy_quantity":156750.0,"total_sell_quantity":211200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1749635986442","oi_day_high":278850.0,"oi_day_low":239250.0},"NSE_FO:HDFCBANK25JUN1920PE":{"ohlc":{"open":10.65,"high":12.4,"low":8.9,"close":12.25},"depth":{"buy":[{"quantity":3850,"price":12.2,"orders":4},{"quantity":5500,"price":12.15,"orders":6},{"quantity":6050,"price":12.1,"orders":6},{"quantity":6600,"price":12.05,"orders":6},{"quantity":4950,"price":12.0,"orders":5}],"sell":[{"quantity":550,"price":12.35,"orders":1},{"quantity":2750,"price":12.4,"orders":3},{"quantity":6050,"price":12.45,"orders":5},{"quantity":4950,"price":12.5,"orders":6},{"quantity":4400,"price":12.55,"orders":5}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|94090","symbol":"HDFCBANK25JUN1920PE","last_price":12.25,"volume":2200550,"average_price":10.86,"oi":1330450.0,"net_change":1.65,"total_buy_quantity":488400.0,"total_sell_quantity":185350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1749635991492","oi_day_high":1408000.0,"oi_day_low":1319450.0},"NSE_FO:NMDC25JUN72PE":{"ohlc":{"open":0.85,"high":0.85,"low":0.55,"close":0.75},"depth":{"buy":[{"quantity":81000,"price":0.75,"orders":5},{"quantity":189000,"price":0.7,"orders":8},{"quantity":229500,"price":0.65,"orders":10},{"quantity":310500,"price":0.6,"orders":16},{"quantity":810000,"price":0.55,"orders":24}],"sell":[{"quantity":270000,"price":0.8,"orders":14},{"quantity":391500,"price":0.85,"orders":16},{"quantity":567000,"price":0.9,"orders":18},{"quantity":256500,"price":0.95,"orders":13},{"quantity":297000,"price":1.0,"orders":13}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|124230","symbol":"NMDC25JUN72PE","last_price":0.75,"volume":6817500,"average_price":0.72,"oi":4441500.0,"net_change":-0.1,"total_buy_quantity":9909000.0,"total_sell_quantity":3361500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1749635872834","oi_day_high":4954500.0,"oi_day_low":4360500.0},"NSE_FO:NHPC25JUN87CE":{"ohlc":{"open":4.2,"high":5.3,"low":3.8,"close":4.25},"depth":{"buy":[{"quantity":12800,"price":4.1,"orders":2},{"quantity":6400,"price":4.05,"orders":1},{"quantity":6400,"price":4.0,"orders":1},{"quantity":6400,"price":3.95,"orders":1},{"quantity":12800,"price":3.9,"orders":2}],"sell":[{"quantity":6400,"price":4.2,"orders":1},{"quantity":19200,"price":4.25,"orders":3},{"quantity":12800,"price":4.3,"orders":2},{"quantity":6400,"price":4.35,"orders":1},{"quantity":6400,"price":4.4,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|116871","symbol":"NHPC25JUN87CE","last_price":4.25,"volume":153600,"average_price":4.73,"oi":825600.0,"net_change":0.1,"total_buy_quantity":710400.0,"total_sell_quantity":665600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1749635605550","oi_day_high":870400.0,"oi_day_low":825600.0},"NSE_FO:IDFCFIRSTB25JUN68CE":{"ohlc":{"open":3.9,"high":4.7,"low":3.75,"close":4.05},"depth":{"buy":[{"quantity":30000,"price":4.0,"orders":3},{"quantity":30000,"price":3.95,"orders":3},{"quantity":30000,"price":3.9,"orders":3},{"quantity":30000,"price":3.85,"orders":3},{"quantity":82500,"price":3.8,"orders":5}],"sell":[{"quantity":7500,"price":4.05,"orders":1},{"quantity":30000,"price":4.1,"orders":4},{"quantity":30000,"price":4.15,"orders":4},{"quantity":7500,"price":4.2,"orders":1},{"quantity":7500,"price":4.25,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|102055","symbol":"IDFCFIRSTB25JUN68CE","last_price":4.05,"volume":682500,"average_price":4.07,"oi":5602500.0,"net_change":-0.1,"total_buy_quantity":1185000.0,"total_sell_quantity":1020000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1749635976009","oi_day_high":5692500.0,"oi_day_low":5602500.0},"NSE_FO:KPITTECH25JUN1340PE":{"ohlc":{"open":23.4,"high":26.1,"low":14.65,"close":18.5},"depth":{"buy":[{"quantity":400,"price":18.0,"orders":1},{"quantity":1200,"price":17.35,"orders":1},{"quantity":400,"price":17.3,"orders":1},{"quantity":800,"price":17.25,"orders":1},{"quantity":1200,"price":16.55,"orders":1}],"sell":[{"quantity":400,"price":18.5,"orders":1},{"quantity":1200,"price":22.05,"orders":1},{"quantity":8000,"price":22.1,"orders":1},{"quantity":1200,"price":22.15,"orders":1},{"quantity":1600,"price":22.2,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|108747","symbol":"KPITTECH25JUN1340PE","last_price":18.5,"volume":132800,"average_price":19.38,"oi":62000.0,"net_change":-5.85,"total_buy_quantity":91600.0,"total_sell_quantity":69600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.5,"last_trade_time":"1749635963228","oi_day_high":66400.0,"oi_day_low":58800.0},"NSE_FO:COALINDIA25JUN400CE":{"ohlc":{"open":8.4,"high":14.75,"low":7.1,"close":9.6},"depth":{"buy":[{"quantity":7350,"price":9.5,"orders":6},{"quantity":9450,"price":9.45,"orders":7},{"quantity":7350,"price":9.4,"orders":5},{"quantity":4200,"price":9.35,"orders":3},{"quantity":4200,"price":9.3,"orders":3}],"sell":[{"quantity":7350,"price":9.6,"orders":6},{"quantity":5250,"price":9.65,"orders":5},{"quantity":9450,"price":9.7,"orders":8},{"quantity":8400,"price":9.75,"orders":6},{"quantity":4200,"price":9.8,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|81982","symbol":"COALINDIA25JUN400CE","last_price":9.6,"volume":15893850,"average_price":11.7,"oi":3943800.0,"net_change":1.6,"total_buy_quantity":292950.0,"total_sell_quantity":909300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1749635979119","oi_day_high":4618950.0,"oi_day_low":3682350.0},"NSE_FO:NTPC25JUN340CE":{"ohlc":{"open":6.85,"high":7.75,"low":5.2,"close":5.25},"depth":{"buy":[{"quantity":10500,"price":5.2,"orders":6},{"quantity":21000,"price":5.15,"orders":7},{"quantity":24000,"price":5.1,"orders":10},{"quantity":25500,"price":5.05,"orders":6},{"quantity":22500,"price":5.0,"orders":8}],"sell":[{"quantity":27000,"price":5.3,"orders":10},{"quantity":34500,"price":5.35,"orders":11},{"quantity":45000,"price":5.4,"orders":11},{"quantity":48000,"price":5.45,"orders":10},{"quantity":18000,"price":5.5,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|124588","symbol":"NTPC25JUN340CE","last_price":5.25,"volume":8209500,"average_price":6.83,"oi":5656500.0,"net_change":-0.85,"total_buy_quantity":598500.0,"total_sell_quantity":1096500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1749635993191","oi_day_high":5757000.0,"oi_day_low":5584500.0},"NSE_FO:CYIENT25JUN1360CE":{"ohlc":{"open":29.45,"high":30.65,"low":20.8,"close":25.1},"depth":{"buy":[{"quantity":300,"price":24.55,"orders":1},{"quantity":300,"price":24.5,"orders":1},{"quantity":300,"price":24.45,"orders":1},{"quantity":300,"price":24.4,"orders":1},{"quantity":300,"price":24.25,"orders":1}],"sell":[{"quantity":300,"price":24.8,"orders":1},{"quantity":300,"price":24.95,"orders":1},{"quantity":600,"price":25.0,"orders":2},{"quantity":300,"price":25.05,"orders":1},{"quantity":300,"price":25.1,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|84076","symbol":"CYIENT25JUN1360CE","last_price":25.1,"volume":199500,"average_price":25.81,"oi":197400.0,"net_change":-4.1,"total_buy_quantity":101700.0,"total_sell_quantity":87900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.5,"last_trade_time":"1749635995547","oi_day_high":209100.0,"oi_day_low":178200.0},"NSE_FO:CANBK25JUN111PE":{"ohlc":{"open":0.8,"high":1.0,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":40500,"price":0.75,"orders":3},{"quantity":108000,"price":0.7,"orders":5},{"quantity":189000,"price":0.65,"orders":7},{"quantity":189000,"price":0.6,"orders":5},{"quantity":209250,"price":0.55,"orders":5}],"sell":[{"quantity":162000,"price":0.8,"orders":11},{"quantity":189000,"price":0.85,"orders":15},{"quantity":148500,"price":0.9,"orders":8},{"quantity":128250,"price":0.95,"orders":7},{"quantity":60750,"price":1.0,"orders":6}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|80193","symbol":"CANBK25JUN111PE","last_price":0.75,"volume":1593000,"average_price":0.82,"oi":2308500.0,"net_change":-0.05,"total_buy_quantity":3375000.0,"total_sell_quantity":1977750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1749635865213","oi_day_high":2308500.0,"oi_day_low":2031750.0},"NSE_FO:BHARTIARTL25JUN1860CE":{"ohlc":{"open":28.9,"high":34.2,"low":25.7,"close":28.75},"depth":{"buy":[{"quantity":950,"price":28.75,"orders":1},{"quantity":475,"price":28.7,"orders":1},{"quantity":950,"price":28.6,"orders":2},{"quantity":950,"price":28.55,"orders":1},{"quantity":475,"price":28.5,"orders":1}],"sell":[{"quantity":950,"price":29.05,"orders":1},{"quantity":950,"price":29.1,"orders":1},{"quantity":475,"price":29.35,"orders":1},{"quantity":1900,"price":29.4,"orders":2},{"quantity":1425,"price":29.45,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|74426","symbol":"BHARTIARTL25JUN1860CE","last_price":28.75,"volume":2733625,"average_price":29.49,"oi":2293775.0,"net_change":0.8,"total_buy_quantity":284525.0,"total_sell_quantity":261250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.85,"last_trade_time":"1749635998232","oi_day_high":2300900.0,"oi_day_low":2209700.0},"NSE_FO:SIEMENS25JUN3300CE":{"ohlc":{"open":132.0,"high":145.0,"low":103.1,"close":113.2},"depth":{"buy":[{"quantity":150,"price":113.0,"orders":2},{"quantity":150,"price":112.95,"orders":1},{"quantity":75,"price":112.85,"orders":1},{"quantity":75,"price":112.8,"orders":1},{"quantity":150,"price":112.65,"orders":2}],"sell":[{"quantity":75,"price":114.15,"orders":1},{"quantity":75,"price":114.2,"orders":1},{"quantity":150,"price":114.25,"orders":2},{"quantity":75,"price":114.3,"orders":1},{"quantity":300,"price":114.95,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|126398","symbol":"SIEMENS25JUN3300CE","last_price":113.2,"volume":161025,"average_price":122.11,"oi":198900.0,"net_change":-14.65,"total_buy_quantity":12900.0,"total_sell_quantity":18675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":275.15,"last_trade_time":"1749635999334","oi_day_high":202350.0,"oi_day_low":185025.0},"NSE_FO:TRENT25JUN5700PE":{"ohlc":{"open":98.9,"high":109.2,"low":88.5,"close":97.65},"depth":{"buy":[{"quantity":100,"price":96.2,"orders":1},{"quantity":300,"price":96.05,"orders":2},{"quantity":100,"price":95.9,"orders":1},{"quantity":100,"price":95.25,"orders":1},{"quantity":100,"price":95.2,"orders":1}],"sell":[{"quantity":100,"price":97.6,"orders":1},{"quantity":100,"price":97.65,"orders":1},{"quantity":100,"price":98.0,"orders":1},{"quantity":300,"price":98.1,"orders":2},{"quantity":200,"price":98.15,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|133135","symbol":"TRENT25JUN5700PE","last_price":97.65,"volume":284200,"average_price":101.0,"oi":165800.0,"net_change":0.75,"total_buy_quantity":24900.0,"total_sell_quantity":17400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":271.5,"last_trade_time":"1749635970437","oi_day_high":174900.0,"oi_day_low":155200.0},"NSE_FO:IRB25JUN51CE":{"ohlc":{"open":2.75,"high":3.0,"low":2.1,"close":2.25},"depth":{"buy":[{"quantity":61500,"price":2.1,"orders":5},{"quantity":71750,"price":2.05,"orders":4},{"quantity":102500,"price":2.0,"orders":5},{"quantity":102500,"price":1.95,"orders":4},{"quantity":153750,"price":1.9,"orders":4}],"sell":[{"quantity":20500,"price":2.2,"orders":2},{"quantity":51250,"price":2.25,"orders":4},{"quantity":30750,"price":2.3,"orders":3},{"quantity":51250,"price":2.35,"orders":3},{"quantity":92250,"price":2.4,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|103934","symbol":"IRB25JUN51CE","last_price":2.25,"volume":430500,"average_price":2.45,"oi":1250500.0,"net_change":-0.65,"total_buy_quantity":902000.0,"total_sell_quantity":1496500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1749634800460","oi_day_high":1250500.0,"oi_day_low":1230000.0},"NSE_FO:BANDHANBNK25JUN170CE":{"ohlc":{"open":11.5,"high":14.25,"low":11.0,"close":13.6},"depth":{"buy":[{"quantity":2800,"price":13.25,"orders":1},{"quantity":11200,"price":13.2,"orders":4},{"quantity":5600,"price":13.15,"orders":2},{"quantity":2800,"price":13.1,"orders":1},{"quantity":8400,"price":13.0,"orders":3}],"sell":[{"quantity":5600,"price":13.5,"orders":2},{"quantity":2800,"price":13.55,"orders":1},{"quantity":5600,"price":13.8,"orders":2},{"quantity":2800,"price":13.85,"orders":1},{"quantity":2800,"price":13.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|73592","symbol":"BANDHANBNK25JUN170CE","last_price":13.6,"volume":526400,"average_price":12.76,"oi":2654400.0,"net_change":0.95,"total_buy_quantity":302400.0,"total_sell_quantity":478800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1749635896492","oi_day_high":2676800.0,"oi_day_low":2640400.0},"NSE_FO:OFSS25JUN8500CE":{"ohlc":{"open":1071.05,"high":1071.05,"low":845.1,"close":1012.5},"depth":{"buy":[{"quantity":50,"price":987.95,"orders":1},{"quantity":50,"price":987.9,"orders":1},{"quantity":50,"price":985.6,"orders":1},{"quantity":50,"price":983.15,"orders":1},{"quantity":100,"price":981.1,"orders":2}],"sell":[{"quantity":50,"price":1008.4,"orders":1},{"quantity":50,"price":1008.45,"orders":1},{"quantity":50,"price":1008.5,"orders":1},{"quantity":50,"price":1008.6,"orders":1},{"quantity":50,"price":1016.1,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|45854","symbol":"OFSS25JUN8500CE","last_price":1012.5,"volume":5300,"average_price":934.78,"oi":30700.0,"net_change":-32.2,"total_buy_quantity":4300.0,"total_sell_quantity":3450.0,"lower_circuit_limit":442.55,"upper_circuit_limit":1646.85,"last_trade_time":"1749634832762","oi_day_high":32950.0,"oi_day_low":30700.0},"NSE_FO:GMRAIRPORT25JUN86PE":{"ohlc":{"open":2.15,"high":2.9,"low":1.95,"close":2.65},"depth":{"buy":[{"quantity":28125,"price":2.6,"orders":5},{"quantity":28125,"price":2.55,"orders":4},{"quantity":22500,"price":2.5,"orders":3},{"quantity":16875,"price":2.45,"orders":2},{"quantity":28125,"price":2.4,"orders":2}],"sell":[{"quantity":16875,"price":2.7,"orders":2},{"quantity":39375,"price":2.75,"orders":5},{"quantity":28125,"price":2.8,"orders":4},{"quantity":22500,"price":2.85,"orders":3},{"quantity":22500,"price":2.9,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|90293","symbol":"GMRAIRPORT25JUN86PE","last_price":2.65,"volume":1051875,"average_price":2.46,"oi":1215000.0,"net_change":0.35,"total_buy_quantity":450000.0,"total_sell_quantity":714375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1749635861166","oi_day_high":1372500.0,"oi_day_low":1215000.0},"NSE_FO:GODREJCP25JUN1240CE":{"ohlc":{"open":15.5,"high":22.8,"low":15.3,"close":16.95},"depth":{"buy":[{"quantity":1000,"price":16.75,"orders":2},{"quantity":1500,"price":16.55,"orders":2},{"quantity":1000,"price":16.25,"orders":1},{"quantity":1500,"price":16.0,"orders":2},{"quantity":2000,"price":15.35,"orders":1}],"sell":[{"quantity":500,"price":17.0,"orders":1},{"quantity":500,"price":17.05,"orders":1},{"quantity":1000,"price":17.1,"orders":2},{"quantity":1000,"price":17.35,"orders":1},{"quantity":500,"price":17.45,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|90653","symbol":"GODREJCP25JUN1240CE","last_price":16.95,"volume":274500,"average_price":19.9,"oi":143500.0,"net_change":2.3,"total_buy_quantity":200000.0,"total_sell_quantity":95500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1749635981013","oi_day_high":147000.0,"oi_day_low":127000.0},"NSE_FO:ETERNAL25JUN230PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":138000,"price":0.75,"orders":19},{"quantity":212000,"price":0.7,"orders":15},{"quantity":164000,"price":0.65,"orders":7},{"quantity":200000,"price":0.6,"orders":7},{"quantity":164000,"price":0.55,"orders":5}],"sell":[{"quantity":142000,"price":0.8,"orders":14},{"quantity":200000,"price":0.85,"orders":15},{"quantity":150000,"price":0.9,"orders":13},{"quantity":144000,"price":0.95,"orders":10},{"quantity":60000,"price":1.0,"orders":12}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|146383","symbol":"ETERNAL25JUN230PE","last_price":0.75,"volume":2838000,"average_price":0.83,"oi":5988000.0,"net_change":-0.25,"total_buy_quantity":1512000.0,"total_sell_quantity":1464000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1749635997253","oi_day_high":6320000.0,"oi_day_low":5916000.0},"NSE_FO:ADANIPORTS25JUN1440CE":{"ohlc":{"open":52.4,"high":54.35,"low":36.15,"close":40.95},"depth":{"buy":[{"quantity":800,"price":41.15,"orders":2},{"quantity":800,"price":41.1,"orders":2},{"quantity":800,"price":41.05,"orders":2},{"quantity":800,"price":41.0,"orders":2},{"quantity":800,"price":40.95,"orders":2}],"sell":[{"quantity":400,"price":41.75,"orders":1},{"quantity":400,"price":41.85,"orders":1},{"quantity":1600,"price":41.95,"orders":3},{"quantity":400,"price":42.0,"orders":1},{"quantity":400,"price":42.05,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|66936","symbol":"ADANIPORTS25JUN1440CE","last_price":40.95,"volume":555200,"average_price":42.69,"oi":537200.0,"net_change":-11.45,"total_buy_quantity":114000.0,"total_sell_quantity":39200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.25,"last_trade_time":"1749635993631","oi_day_high":537600.0,"oi_day_low":466400.0},"NSE_FO:INFY25JUN1580PE":{"ohlc":{"open":20.1,"high":22.0,"low":9.45,"close":10.0},"depth":{"buy":[{"quantity":2000,"price":9.95,"orders":4},{"quantity":1600,"price":9.9,"orders":3},{"quantity":3600,"price":9.85,"orders":6},{"quantity":3600,"price":9.8,"orders":6},{"quantity":3600,"price":9.75,"orders":6}],"sell":[{"quantity":800,"price":10.05,"orders":2},{"quantity":2800,"price":10.1,"orders":6},{"quantity":3200,"price":10.15,"orders":5},{"quantity":3200,"price":10.2,"orders":6},{"quantity":4000,"price":10.25,"orders":7}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|102682","symbol":"INFY25JUN1580PE","last_price":10.0,"volume":3165600,"average_price":13.69,"oi":638800.0,"net_change":-10.2,"total_buy_quantity":571200.0,"total_sell_quantity":150800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.9,"last_trade_time":"1749635974124","oi_day_high":816800.0,"oi_day_low":638800.0},"NSE_FO:LT25JUN3660CE":{"ohlc":{"open":69.05,"high":79.9,"low":62.7,"close":74.45},"depth":{"buy":[{"quantity":300,"price":72.2,"orders":1},{"quantity":150,"price":72.15,"orders":1},{"quantity":300,"price":71.95,"orders":2},{"quantity":150,"price":70.7,"orders":1},{"quantity":150,"price":68.85,"orders":1}],"sell":[{"quantity":300,"price":75.1,"orders":1},{"quantity":150,"price":76.8,"orders":1},{"quantity":300,"price":76.95,"orders":1},{"quantity":300,"price":77.0,"orders":2},{"quantity":150,"price":77.75,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|110442","symbol":"LT25JUN3660CE","last_price":74.45,"volume":167700,"average_price":72.5,"oi":265200.0,"net_change":-0.3,"total_buy_quantity":37650.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.25,"last_trade_time":"1749635953530","oi_day_high":274050.0,"oi_day_low":263100.0},"NSE_FO:SYNGENE25JUN650PE":{"ohlc":{"open":8.55,"high":9.0,"low":5.3,"close":6.0},"depth":{"buy":[{"quantity":2000,"price":5.95,"orders":2},{"quantity":2000,"price":5.9,"orders":2},{"quantity":5000,"price":5.85,"orders":4},{"quantity":2000,"price":5.8,"orders":2},{"quantity":3000,"price":5.75,"orders":2}],"sell":[{"quantity":1000,"price":6.1,"orders":1},{"quantity":1000,"price":6.2,"orders":1},{"quantity":2000,"price":6.25,"orders":2},{"quantity":3000,"price":6.3,"orders":3},{"quantity":1000,"price":6.35,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|128480","symbol":"SYNGENE25JUN650PE","last_price":6.0,"volume":222000,"average_price":6.58,"oi":472000.0,"net_change":-2.95,"total_buy_quantity":202000.0,"total_sell_quantity":196000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1749635889786","oi_day_high":472000.0,"oi_day_low":454000.0},"NSE_FO:MFSL25JUN1480PE":{"ohlc":{"open":11.4,"high":12.35,"low":9.2,"close":10.8},"depth":{"buy":[{"quantity":800,"price":10.7,"orders":1},{"quantity":1600,"price":10.65,"orders":2},{"quantity":800,"price":10.55,"orders":1},{"quantity":1600,"price":10.5,"orders":2},{"quantity":800,"price":10.45,"orders":1}],"sell":[{"quantity":1600,"price":10.95,"orders":2},{"quantity":800,"price":11.0,"orders":1},{"quantity":800,"price":11.05,"orders":1},{"quantity":800,"price":11.1,"orders":1},{"quantity":1600,"price":11.25,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|119025","symbol":"MFSL25JUN1480PE","last_price":10.8,"volume":64800,"average_price":11.07,"oi":92000.0,"net_change":-3.75,"total_buy_quantity":133600.0,"total_sell_quantity":132000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.15,"last_trade_time":"1749635867027","oi_day_high":92000.0,"oi_day_low":84000.0},"NSE_FO:TATASTEEL25JUN158.9CE":{"ohlc":{"open":2.25,"high":2.75,"low":2.05,"close":2.15},"depth":{"buy":[{"quantity":132000,"price":2.1,"orders":14},{"quantity":209000,"price":2.05,"orders":14},{"quantity":220000,"price":2.0,"orders":13},{"quantity":77000,"price":1.95,"orders":5},{"quantity":71500,"price":1.9,"orders":5}],"sell":[{"quantity":115500,"price":2.2,"orders":9},{"quantity":143000,"price":2.25,"orders":8},{"quantity":165000,"price":2.3,"orders":10},{"quantity":110000,"price":2.35,"orders":10},{"quantity":209000,"price":2.4,"orders":11}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|130275","symbol":"TATASTEEL25JUN158.9CE","last_price":2.15,"volume":14723500,"average_price":2.39,"oi":1.12145E7,"net_change":-0.1,"total_buy_quantity":1661000.0,"total_sell_quantity":2596000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1749635970278","oi_day_high":1.17535E7,"oi_day_low":1.0868E7},"NSE_FO:NBCC25JUN116PE":{"ohlc":{"open":1.2,"high":1.2,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":17400,"price":0.9,"orders":3},{"quantity":17400,"price":0.85,"orders":3},{"quantity":17400,"price":0.8,"orders":3},{"quantity":5800,"price":0.75,"orders":1},{"quantity":34800,"price":0.7,"orders":6}],"sell":[{"quantity":11600,"price":1.05,"orders":2},{"quantity":17400,"price":1.1,"orders":2},{"quantity":11600,"price":1.15,"orders":2},{"quantity":11600,"price":1.2,"orders":2},{"quantity":5800,"price":1.25,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|122774","symbol":"NBCC25JUN116PE","last_price":1.0,"volume":29000,"average_price":1.04,"oi":203000.0,"net_change":-0.2,"total_buy_quantity":411800.0,"total_sell_quantity":620600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1749635349115","oi_day_high":203000.0,"oi_day_low":191400.0},"NSE_FO:JINDALSTEL25JUN970CE":{"ohlc":{"open":27.8,"high":27.8,"low":15.85,"close":16.55},"depth":{"buy":[{"quantity":625,"price":16.65,"orders":1},{"quantity":1250,"price":16.6,"orders":2},{"quantity":2500,"price":16.55,"orders":4},{"quantity":625,"price":16.5,"orders":1},{"quantity":2500,"price":16.45,"orders":3}],"sell":[{"quantity":1875,"price":16.9,"orders":3},{"quantity":1875,"price":16.95,"orders":2},{"quantity":3750,"price":17.0,"orders":3},{"quantity":625,"price":17.05,"orders":1},{"quantity":1250,"price":17.15,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|105380","symbol":"JINDALSTEL25JUN970CE","last_price":16.55,"volume":575000,"average_price":21.84,"oi":435000.0,"net_change":-10.25,"total_buy_quantity":400625.0,"total_sell_quantity":171250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.5,"last_trade_time":"1749635954530","oi_day_high":435000.0,"oi_day_low":319375.0},"NSE_FO:PIDILITIND25JUN3020CE":{"ohlc":{"open":81.75,"high":85.15,"low":75.1,"close":79.0},"depth":{"buy":[{"quantity":250,"price":76.4,"orders":1},{"quantity":250,"price":76.35,"orders":1},{"quantity":250,"price":76.25,"orders":1},{"quantity":250,"price":76.05,"orders":1},{"quantity":250,"price":73.1,"orders":1}],"sell":[{"quantity":250,"price":79.45,"orders":1},{"quantity":250,"price":79.65,"orders":1},{"quantity":250,"price":79.85,"orders":1},{"quantity":250,"price":79.95,"orders":1},{"quantity":250,"price":82.4,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|121274","symbol":"PIDILITIND25JUN3020CE","last_price":79.0,"volume":6250,"average_price":78.25,"oi":8500.0,"net_change":-9.65,"total_buy_quantity":24500.0,"total_sell_quantity":16750.0,"lower_circuit_limit":9.45,"upper_circuit_limit":167.85,"last_trade_time":"1749631817055","oi_day_high":8750.0,"oi_day_low":7750.0},"NSE_FO:MUTHOOTFIN25JUN2060CE":{"ohlc":{"open":507.0,"high":507.0,"low":507.0,"close":507.0},"depth":{"buy":[{"quantity":275,"price":483.6,"orders":1},{"quantity":1375,"price":481.5,"orders":1},{"quantity":1100,"price":480.05,"orders":1},{"quantity":2750,"price":478.95,"orders":1},{"quantity":2750,"price":474.05,"orders":1}],"sell":[{"quantity":825,"price":500.7,"orders":1},{"quantity":1100,"price":500.75,"orders":1},{"quantity":1375,"price":514.05,"orders":1},{"quantity":11000,"price":534.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|115171","symbol":"MUTHOOTFIN25JUN2060CE","last_price":507.0,"volume":0,"average_price":0.0,"oi":37125.0,"net_change":0.0,"total_buy_quantity":19250.0,"total_sell_quantity":14300.0,"lower_circuit_limit":352.3,"upper_circuit_limit":661.7,"last_trade_time":"1749529827000","oi_day_high":37125.0,"oi_day_low":37125.0},"NSE_FO:DIVISLAB25JUN6600PE":{"ohlc":{"open":83.0,"high":84.75,"low":56.0,"close":64.55},"depth":{"buy":[{"quantity":200,"price":64.7,"orders":2},{"quantity":100,"price":64.65,"orders":1},{"quantity":100,"price":64.2,"orders":1},{"quantity":100,"price":62.8,"orders":1},{"quantity":100,"price":62.75,"orders":1}],"sell":[{"quantity":100,"price":65.75,"orders":1},{"quantity":300,"price":66.95,"orders":2},{"quantity":100,"price":67.0,"orders":1},{"quantity":300,"price":67.9,"orders":2},{"quantity":100,"price":67.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|85919","symbol":"DIVISLAB25JUN6600PE","last_price":64.55,"volume":85800,"average_price":65.43,"oi":81600.0,"net_change":-20.9,"total_buy_quantity":22000.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.9,"last_trade_time":"1749635994508","oi_day_high":84200.0,"oi_day_low":76100.0},"NSE_FO:JUBLFOOD25JUN670PE":{"ohlc":{"open":6.95,"high":8.15,"low":5.5,"close":7.5},"depth":{"buy":[{"quantity":2500,"price":7.6,"orders":2},{"quantity":6250,"price":7.55,"orders":4},{"quantity":2500,"price":7.5,"orders":2},{"quantity":2500,"price":7.45,"orders":1},{"quantity":1250,"price":7.4,"orders":1}],"sell":[{"quantity":1250,"price":7.75,"orders":1},{"quantity":1250,"price":7.8,"orders":1},{"quantity":2500,"price":7.85,"orders":1},{"quantity":1250,"price":7.95,"orders":1},{"quantity":1250,"price":8.0,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|107499","symbol":"JUBLFOOD25JUN670PE","last_price":7.5,"volume":168750,"average_price":6.94,"oi":248750.0,"net_change":1.65,"total_buy_quantity":340000.0,"total_sell_quantity":183750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1749635965450","oi_day_high":253750.0,"oi_day_low":236250.0},"NSE_FO:APOLLOHOSP25JUN6900CE":{"ohlc":{"open":147.95,"high":150.5,"low":113.25,"close":134.95},"depth":{"buy":[{"quantity":250,"price":133.7,"orders":2},{"quantity":125,"price":133.25,"orders":1},{"quantity":125,"price":133.2,"orders":1},{"quantity":125,"price":130.2,"orders":1},{"quantity":125,"price":130.05,"orders":1}],"sell":[{"quantity":125,"price":135.05,"orders":1},{"quantity":125,"price":135.1,"orders":1},{"quantity":125,"price":135.15,"orders":1},{"quantity":1375,"price":135.6,"orders":2},{"quantity":125,"price":135.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|68427","symbol":"APOLLOHOSP25JUN6900CE","last_price":134.95,"volume":288625,"average_price":128.0,"oi":161625.0,"net_change":-3.15,"total_buy_quantity":20000.0,"total_sell_quantity":25375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":298.7,"last_trade_time":"1749635993825","oi_day_high":163375.0,"oi_day_low":119750.0},"NSE_FO:LICI25JUN940CE":{"ohlc":{"open":25.0,"high":38.3,"low":23.8,"close":33.2},"depth":{"buy":[{"quantity":1150,"price":33.0,"orders":2},{"quantity":575,"price":32.9,"orders":1},{"quantity":575,"price":32.0,"orders":1},{"quantity":2875,"price":31.9,"orders":2},{"quantity":2300,"price":31.85,"orders":1}],"sell":[{"quantity":1150,"price":33.55,"orders":2},{"quantity":575,"price":33.7,"orders":1},{"quantity":575,"price":33.8,"orders":1},{"quantity":575,"price":33.85,"orders":1},{"quantity":1150,"price":33.9,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|113682","symbol":"LICI25JUN940CE","last_price":33.2,"volume":202975,"average_price":32.46,"oi":274850.0,"net_change":9.1,"total_buy_quantity":100050.0,"total_sell_quantity":81650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.35,"last_trade_time":"1749635926117","oi_day_high":293250.0,"oi_day_low":273125.0},"NSE_FO:PERSISTENT25JUN5700CE":{"ohlc":{"open":345.4,"high":354.3,"low":303.8,"close":335.0},"depth":{"buy":[{"quantity":200,"price":319.95,"orders":1},{"quantity":100,"price":319.9,"orders":1},{"quantity":1100,"price":319.8,"orders":2},{"quantity":100,"price":319.7,"orders":1},{"quantity":3300,"price":319.5,"orders":3}],"sell":[{"quantity":300,"price":344.7,"orders":2},{"quantity":1000,"price":344.9,"orders":1},{"quantity":200,"price":344.95,"orders":1},{"quantity":100,"price":345.0,"orders":1},{"quantity":200,"price":351.8,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|120470","symbol":"PERSISTENT25JUN5700CE","last_price":335.0,"volume":16400,"average_price":334.0,"oi":98800.0,"net_change":1.6,"total_buy_quantity":13900.0,"total_sell_quantity":11100.0,"lower_circuit_limit":41.9,"upper_circuit_limit":624.9,"last_trade_time":"1749635999098","oi_day_high":101100.0,"oi_day_low":98800.0},"NSE_FO:ASTRAL25JUN1500CE":{"ohlc":{"open":54.9,"high":63.05,"low":46.0,"close":51.0},"depth":{"buy":[{"quantity":734,"price":50.35,"orders":2},{"quantity":734,"price":49.8,"orders":2},{"quantity":367,"price":49.6,"orders":1},{"quantity":1468,"price":49.55,"orders":2},{"quantity":367,"price":49.5,"orders":1}],"sell":[{"quantity":367,"price":50.6,"orders":1},{"quantity":367,"price":50.95,"orders":1},{"quantity":734,"price":51.0,"orders":2},{"quantity":734,"price":51.2,"orders":2},{"quantity":1101,"price":51.8,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|66016","symbol":"ASTRAL25JUN1500CE","last_price":51.0,"volume":190106,"average_price":56.95,"oi":323694.0,"net_change":-1.75,"total_buy_quantity":53215.0,"total_sell_quantity":64592.0,"lower_circuit_limit":3.7,"upper_circuit_limit":101.8,"last_trade_time":"1749635998227","oi_day_high":328465.0,"oi_day_low":323327.0},"NSE_FO:LUPIN25JUN1980PE":{"ohlc":{"open":27.2,"high":28.55,"low":18.25,"close":18.3},"depth":{"buy":[{"quantity":850,"price":18.35,"orders":2},{"quantity":425,"price":18.3,"orders":1},{"quantity":425,"price":18.15,"orders":1},{"quantity":850,"price":18.1,"orders":2},{"quantity":425,"price":18.05,"orders":1}],"sell":[{"quantity":425,"price":18.65,"orders":1},{"quantity":425,"price":18.75,"orders":1},{"quantity":850,"price":18.85,"orders":1},{"quantity":850,"price":18.9,"orders":2},{"quantity":850,"price":19.15,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|111607","symbol":"LUPIN25JUN1980PE","last_price":18.3,"volume":178500,"average_price":23.44,"oi":119000.0,"net_change":-10.35,"total_buy_quantity":168300.0,"total_sell_quantity":68000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.2,"last_trade_time":"1749635961798","oi_day_high":121125.0,"oi_day_low":101150.0},"NSE_FO:CHAMBLFERT25JUN590CE":{"ohlc":{"open":7.5,"high":7.5,"low":4.2,"close":6.0},"depth":{"buy":[{"quantity":950,"price":5.45,"orders":1},{"quantity":1900,"price":5.4,"orders":1},{"quantity":950,"price":5.15,"orders":1},{"quantity":950,"price":4.35,"orders":1},{"quantity":950,"price":3.15,"orders":1}],"sell":[{"quantity":11400,"price":6.8,"orders":2},{"quantity":950,"price":6.9,"orders":1},{"quantity":9500,"price":7.0,"orders":4},{"quantity":2850,"price":7.1,"orders":2},{"quantity":3800,"price":7.15,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|82484","symbol":"CHAMBLFERT25JUN590CE","last_price":6.0,"volume":36100,"average_price":6.45,"oi":1155200.0,"net_change":-0.2,"total_buy_quantity":53200.0,"total_sell_quantity":175750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1749635886780","oi_day_high":1188450.0,"oi_day_low":1155200.0},"NSE_FO:JIOFIN25JUN287.5PE":{"ohlc":{"open":2.1,"high":2.3,"low":1.25,"close":1.75},"depth":{"buy":[{"quantity":26400,"price":1.65,"orders":9},{"quantity":29700,"price":1.6,"orders":10},{"quantity":23100,"price":1.55,"orders":8},{"quantity":26400,"price":1.5,"orders":5},{"quantity":23100,"price":1.45,"orders":5}],"sell":[{"quantity":8250,"price":1.75,"orders":4},{"quantity":19800,"price":1.8,"orders":9},{"quantity":14850,"price":1.85,"orders":5},{"quantity":13200,"price":1.9,"orders":4},{"quantity":9900,"price":1.95,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|105943","symbol":"JIOFIN25JUN287.5PE","last_price":1.75,"volume":176550,"average_price":1.7,"oi":699600.0,"net_change":-0.1,"total_buy_quantity":443850.0,"total_sell_quantity":400950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1749635778811","oi_day_high":721050.0,"oi_day_low":694650.0},"NSE_FO:LICHSGFIN25JUN600CE":{"ohlc":{"open":25.05,"high":33.3,"low":24.0,"close":26.75},"depth":{"buy":[{"quantity":1000,"price":26.75,"orders":1},{"quantity":1000,"price":26.7,"orders":1},{"quantity":1000,"price":26.65,"orders":1},{"quantity":1000,"price":26.6,"orders":1},{"quantity":2000,"price":26.55,"orders":2}],"sell":[{"quantity":1000,"price":27.0,"orders":1},{"quantity":1000,"price":27.05,"orders":1},{"quantity":1000,"price":27.1,"orders":1},{"quantity":1000,"price":27.15,"orders":1},{"quantity":1000,"price":27.2,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|113361","symbol":"LICHSGFIN25JUN600CE","last_price":26.75,"volume":732000,"average_price":29.05,"oi":660000.0,"net_change":0.65,"total_buy_quantity":137000.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.85,"upper_circuit_limit":51.35,"last_trade_time":"1749635982117","oi_day_high":722000.0,"oi_day_low":660000.0},"NSE_FO:ABB25JUN6000CE":{"ohlc":{"open":247.2,"high":255.7,"low":174.45,"close":198.55},"depth":{"buy":[{"quantity":125,"price":198.05,"orders":1},{"quantity":375,"price":198.0,"orders":3},{"quantity":125,"price":194.5,"orders":1},{"quantity":375,"price":194.45,"orders":1},{"quantity":125,"price":194.4,"orders":1}],"sell":[{"quantity":125,"price":200.8,"orders":1},{"quantity":250,"price":201.2,"orders":2},{"quantity":125,"price":202.85,"orders":1},{"quantity":250,"price":202.95,"orders":1},{"quantity":375,"price":209.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|65309","symbol":"ABB25JUN6000CE","last_price":198.55,"volume":95375,"average_price":207.65,"oi":99500.0,"net_change":-66.95,"total_buy_quantity":6375.0,"total_sell_quantity":15375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":532.1,"last_trade_time":"1749635880640","oi_day_high":101875.0,"oi_day_low":94500.0},"NSE_FO:TATAELXSI25JUN6500CE":{"ohlc":{"open":200.0,"high":200.0,"low":149.25,"close":160.65},"depth":{"buy":[{"quantity":100,"price":160.15,"orders":1},{"quantity":100,"price":160.1,"orders":1},{"quantity":100,"price":160.05,"orders":1},{"quantity":200,"price":160.0,"orders":1},{"quantity":200,"price":159.05,"orders":1}],"sell":[{"quantity":100,"price":164.2,"orders":1},{"quantity":200,"price":164.25,"orders":2},{"quantity":100,"price":164.3,"orders":1},{"quantity":100,"price":164.75,"orders":1},{"quantity":200,"price":164.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|142637","symbol":"TATAELXSI25JUN6500CE","last_price":160.65,"volume":38000,"average_price":167.0,"oi":44700.0,"net_change":-19.8,"total_buy_quantity":7900.0,"total_sell_quantity":10200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":460.4,"last_trade_time":"1749635980497","oi_day_high":45100.0,"oi_day_low":42100.0},"NSE_FO:SBICARD25JUN910PE":{"ohlc":{"open":1.1,"high":1.1,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":1600,"price":1.0,"orders":2},{"quantity":800,"price":0.9,"orders":1},{"quantity":800,"price":0.85,"orders":1},{"quantity":800,"price":0.8,"orders":1},{"quantity":800,"price":0.75,"orders":1}],"sell":[{"quantity":2400,"price":1.1,"orders":3},{"quantity":1600,"price":1.15,"orders":2},{"quantity":9600,"price":1.2,"orders":4},{"quantity":800,"price":1.25,"orders":1},{"quantity":800,"price":1.3,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|124903","symbol":"SBICARD25JUN910PE","last_price":1.1,"volume":24800,"average_price":1.05,"oi":143200.0,"net_change":-0.1,"total_buy_quantity":275200.0,"total_sell_quantity":120800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1749634928839","oi_day_high":144000.0,"oi_day_low":141600.0},"NSE_FO:ATGL25JUN680PE":{"ohlc":{"open":8.35,"high":14.0,"low":7.15,"close":11.85},"depth":{"buy":[{"quantity":1550,"price":11.85,"orders":2},{"quantity":1550,"price":11.8,"orders":2},{"quantity":3100,"price":11.75,"orders":4},{"quantity":1550,"price":11.7,"orders":2},{"quantity":2325,"price":11.65,"orders":2}],"sell":[{"quantity":2325,"price":11.9,"orders":1},{"quantity":775,"price":12.15,"orders":1},{"quantity":1550,"price":12.2,"orders":2},{"quantity":1550,"price":12.3,"orders":2},{"quantity":2325,"price":12.35,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|69780","symbol":"ATGL25JUN680PE","last_price":11.85,"volume":298375,"average_price":10.38,"oi":428575.0,"net_change":3.3,"total_buy_quantity":197625.0,"total_sell_quantity":141825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1749635989064","oi_day_high":433225.0,"oi_day_low":416950.0},"NSE_FO:TATACHEM25JUN890PE":{"ohlc":{"open":2.4,"high":3.05,"low":2.1,"close":2.4},"depth":{"buy":[{"quantity":1100,"price":2.3,"orders":2},{"quantity":1100,"price":2.25,"orders":2},{"quantity":1100,"price":2.2,"orders":2},{"quantity":1100,"price":2.15,"orders":2},{"quantity":550,"price":2.1,"orders":1}],"sell":[{"quantity":1650,"price":2.45,"orders":3},{"quantity":1650,"price":2.5,"orders":3},{"quantity":2200,"price":2.55,"orders":4},{"quantity":550,"price":2.6,"orders":1},{"quantity":550,"price":2.65,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|128778","symbol":"TATACHEM25JUN890PE","last_price":2.4,"volume":27500,"average_price":2.5,"oi":107800.0,"net_change":-0.55,"total_buy_quantity":138600.0,"total_sell_quantity":96250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1749635995295","oi_day_high":110000.0,"oi_day_low":105600.0},"NSE_FO:YESBANK25JUN21CE":{"ohlc":{"open":0.45,"high":0.55,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":8086000,"price":0.35,"orders":56},{"quantity":15834000,"price":0.3,"orders":69},{"quantity":11856000,"price":0.25,"orders":43},{"quantity":10088000,"price":0.2,"orders":28},{"quantity":6734000,"price":0.15,"orders":18}],"sell":[{"quantity":6812000,"price":0.4,"orders":48},{"quantity":8320000,"price":0.45,"orders":63},{"quantity":7072000,"price":0.5,"orders":48},{"quantity":6240000,"price":0.55,"orders":45},{"quantity":5070000,"price":0.6,"orders":38}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|135889","symbol":"YESBANK25JUN21CE","last_price":0.35,"volume":98072000,"average_price":0.44,"oi":1.06912E8,"net_change":-0.15,"total_buy_quantity":6.0008E7,"total_sell_quantity":4.5916E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1749635999846","oi_day_high":1.07536E8,"oi_day_low":1.01816E8},"NSE_FO:DELHIVERY25JUN360PE":{"ohlc":{"open":6.3,"high":7.7,"low":5.1,"close":6.15},"depth":{"buy":[{"quantity":1525,"price":6.1,"orders":1},{"quantity":4575,"price":6.05,"orders":2},{"quantity":1525,"price":6.0,"orders":1},{"quantity":4575,"price":5.95,"orders":3},{"quantity":1525,"price":5.9,"orders":1}],"sell":[{"quantity":1525,"price":6.25,"orders":1},{"quantity":3050,"price":6.3,"orders":2},{"quantity":4575,"price":6.35,"orders":3},{"quantity":4575,"price":6.4,"orders":3},{"quantity":3050,"price":6.45,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|85589","symbol":"DELHIVERY25JUN360PE","last_price":6.15,"volume":285175,"average_price":6.27,"oi":823500.0,"net_change":-0.15,"total_buy_quantity":279075.0,"total_sell_quantity":288225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1749635980423","oi_day_high":823500.0,"oi_day_low":806725.0},"NSE_FO:GAIL25JUN192.5PE":{"ohlc":{"open":2.75,"high":2.95,"low":1.65,"close":1.8},"depth":{"buy":[{"quantity":28200,"price":1.75,"orders":7},{"quantity":23500,"price":1.7,"orders":4},{"quantity":28200,"price":1.65,"orders":5},{"quantity":18800,"price":1.6,"orders":3},{"quantity":11750,"price":1.55,"orders":3}],"sell":[{"quantity":11750,"price":1.85,"orders":4},{"quantity":133950,"price":1.9,"orders":6},{"quantity":18800,"price":1.95,"orders":3},{"quantity":21150,"price":2.0,"orders":5},{"quantity":11750,"price":2.05,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|91143","symbol":"GAIL25JUN192.5PE","last_price":1.8,"volume":3945650,"average_price":2.04,"oi":1306600.0,"net_change":-1.35,"total_buy_quantity":439450.0,"total_sell_quantity":676800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1749635981907","oi_day_high":1459350.0,"oi_day_low":930600.0},"NSE_FO:IDFCFIRSTB25JUN68PE":{"ohlc":{"open":0.45,"high":0.55,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":352500,"price":0.4,"orders":15},{"quantity":1087500,"price":0.35,"orders":17},{"quantity":975000,"price":0.3,"orders":13},{"quantity":840000,"price":0.25,"orders":10},{"quantity":847500,"price":0.2,"orders":11}],"sell":[{"quantity":285000,"price":0.5,"orders":16},{"quantity":172500,"price":0.55,"orders":9},{"quantity":412500,"price":0.6,"orders":12},{"quantity":487500,"price":0.65,"orders":8},{"quantity":240000,"price":0.7,"orders":5}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|102056","symbol":"IDFCFIRSTB25JUN68PE","last_price":0.45,"volume":5970000,"average_price":0.45,"oi":7275000.0,"net_change":-0.05,"total_buy_quantity":5602500.0,"total_sell_quantity":3802500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1749635839963","oi_day_high":7912500.0,"oi_day_low":7275000.0},"NSE_FO:PAGEIND25JUN46500CE":{"ohlc":{"open":1081.65,"high":1450.0,"low":1017.5,"close":1017.5},"depth":{"buy":[{"quantity":15,"price":1007.55,"orders":1},{"quantity":15,"price":1007.5,"orders":1},{"quantity":15,"price":1007.4,"orders":1},{"quantity":15,"price":978.85,"orders":1},{"quantity":15,"price":978.8,"orders":1}],"sell":[{"quantity":15,"price":1065.75,"orders":1},{"quantity":15,"price":1065.8,"orders":1},{"quantity":15,"price":1081.0,"orders":1},{"quantity":15,"price":1115.2,"orders":1},{"quantity":15,"price":1115.25,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|119399","symbol":"PAGEIND25JUN46500CE","last_price":1017.5,"volume":1050,"average_price":1246.81,"oi":975.0,"net_change":-50.65,"total_buy_quantity":945.0,"total_sell_quantity":1065.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2263.65,"last_trade_time":"1749635702881","oi_day_high":1305.0,"oi_day_low":930.0},"NSE_FO:TATAMOTORS25JUN720PE":{"ohlc":{"open":9.55,"high":10.9,"low":6.75,"close":8.8},"depth":{"buy":[{"quantity":11550,"price":8.6,"orders":9},{"quantity":13200,"price":8.55,"orders":11},{"quantity":16500,"price":8.5,"orders":12},{"quantity":4400,"price":8.45,"orders":5},{"quantity":19250,"price":8.4,"orders":7}],"sell":[{"quantity":3300,"price":8.7,"orders":3},{"quantity":10450,"price":8.75,"orders":10},{"quantity":7700,"price":8.8,"orders":9},{"quantity":8800,"price":8.85,"orders":9},{"quantity":6600,"price":8.9,"orders":6}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|142828","symbol":"TATAMOTORS25JUN720PE","last_price":8.8,"volume":4965400,"average_price":8.8,"oi":2628450.0,"net_change":-1.8,"total_buy_quantity":609400.0,"total_sell_quantity":531300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1749635995215","oi_day_high":3037650.0,"oi_day_low":2628450.0},"NSE_FO:HCLTECH25JUN1660CE":{"ohlc":{"open":42.35,"high":77.75,"low":36.1,"close":74.2},"depth":{"buy":[{"quantity":700,"price":73.2,"orders":2},{"quantity":350,"price":73.15,"orders":1},{"quantity":350,"price":73.05,"orders":1},{"quantity":350,"price":73.0,"orders":1},{"quantity":1750,"price":72.95,"orders":4}],"sell":[{"quantity":350,"price":74.35,"orders":1},{"quantity":1050,"price":74.4,"orders":3},{"quantity":350,"price":74.9,"orders":1},{"quantity":1050,"price":74.95,"orders":3},{"quantity":700,"price":75.25,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|94317","symbol":"HCLTECH25JUN1660CE","last_price":74.2,"volume":1311450,"average_price":54.18,"oi":277900.0,"net_change":35.1,"total_buy_quantity":202300.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.9,"last_trade_time":"1749635960314","oi_day_high":575400.0,"oi_day_low":277900.0},"NSE_FO:KPITTECH25JUN1340CE":{"ohlc":{"open":54.55,"high":74.35,"low":47.5,"close":66.0},"depth":{"buy":[{"quantity":400,"price":64.85,"orders":1},{"quantity":400,"price":64.8,"orders":1},{"quantity":1200,"price":64.25,"orders":1},{"quantity":400,"price":64.2,"orders":1},{"quantity":1200,"price":63.5,"orders":1}],"sell":[{"quantity":400,"price":66.8,"orders":1},{"quantity":400,"price":66.85,"orders":1},{"quantity":400,"price":66.95,"orders":1},{"quantity":1200,"price":67.3,"orders":1},{"quantity":400,"price":67.35,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|108746","symbol":"KPITTECH25JUN1340CE","last_price":66.0,"volume":72800,"average_price":61.8,"oi":70400.0,"net_change":11.6,"total_buy_quantity":36800.0,"total_sell_quantity":32000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.55,"last_trade_time":"1749635777134","oi_day_high":80000.0,"oi_day_low":66800.0},"NSE_FO:EICHERMOT25JUN5400PE":{"ohlc":{"open":95.05,"high":107.0,"low":69.95,"close":106.7},"depth":{"buy":[{"quantity":175,"price":106.5,"orders":1},{"quantity":175,"price":106.3,"orders":1},{"quantity":175,"price":106.25,"orders":1},{"quantity":350,"price":104.15,"orders":2},{"quantity":175,"price":104.1,"orders":1}],"sell":[{"quantity":175,"price":107.55,"orders":1},{"quantity":175,"price":107.6,"orders":1},{"quantity":175,"price":108.6,"orders":1},{"quantity":175,"price":109.55,"orders":1},{"quantity":175,"price":109.6,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|88072","symbol":"EICHERMOT25JUN5400PE","last_price":106.7,"volume":145075,"average_price":87.78,"oi":67900.0,"net_change":12.55,"total_buy_quantity":28000.0,"total_sell_quantity":26950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":225.2,"last_trade_time":"1749635991518","oi_day_high":71750.0,"oi_day_low":58100.0},"NSE_FO:ONGC25JUN242.5CE":{"ohlc":{"open":5.85,"high":10.8,"low":5.7,"close":8.45},"depth":{"buy":[{"quantity":7700,"price":8.35,"orders":4},{"quantity":5775,"price":8.3,"orders":3},{"quantity":5775,"price":8.25,"orders":3},{"quantity":3850,"price":8.2,"orders":2},{"quantity":23100,"price":8.15,"orders":6}],"sell":[{"quantity":5775,"price":8.45,"orders":3},{"quantity":9625,"price":8.5,"orders":5},{"quantity":7700,"price":8.55,"orders":4},{"quantity":13475,"price":8.65,"orders":4},{"quantity":7700,"price":8.7,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|118782","symbol":"ONGC25JUN242.5CE","last_price":8.45,"volume":2377375,"average_price":8.56,"oi":385000.0,"net_change":2.25,"total_buy_quantity":363825.0,"total_sell_quantity":286825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1749635954334","oi_day_high":816200.0,"oi_day_low":385000.0},"NSE_FO:IGL25JUN215CE":{"ohlc":{"open":6.0,"high":7.65,"low":3.9,"close":4.6},"depth":{"buy":[{"quantity":13750,"price":4.45,"orders":3},{"quantity":132000,"price":4.4,"orders":6},{"quantity":46750,"price":4.35,"orders":10},{"quantity":27500,"price":4.3,"orders":5},{"quantity":33000,"price":4.25,"orders":8}],"sell":[{"quantity":8250,"price":4.5,"orders":3},{"quantity":24750,"price":4.55,"orders":7},{"quantity":22000,"price":4.6,"orders":5},{"quantity":24750,"price":4.65,"orders":7},{"quantity":19250,"price":4.7,"orders":5}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|102762","symbol":"IGL25JUN215CE","last_price":4.6,"volume":4664000,"average_price":5.49,"oi":1927750.0,"net_change":-1.25,"total_buy_quantity":907500.0,"total_sell_quantity":992750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1749635996618","oi_day_high":2026750.0,"oi_day_low":1427250.0},"NSE_FO:INDIANB25JUN583.75PE":{"ohlc":{"open":2.25,"high":2.8,"low":1.75,"close":2.15},"depth":{"buy":[{"quantity":1900,"price":2.05,"orders":2},{"quantity":1900,"price":2.0,"orders":2},{"quantity":3800,"price":1.95,"orders":4},{"quantity":950,"price":1.9,"orders":1},{"quantity":950,"price":1.85,"orders":1}],"sell":[{"quantity":1900,"price":2.15,"orders":2},{"quantity":7600,"price":2.2,"orders":4},{"quantity":3800,"price":2.25,"orders":4},{"quantity":8550,"price":2.3,"orders":5},{"quantity":1900,"price":2.35,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|103809","symbol":"INDIANB25JUN583.75PE","last_price":2.15,"volume":131100,"average_price":2.07,"oi":370500.0,"net_change":-0.1,"total_buy_quantity":168150.0,"total_sell_quantity":233700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1749635719648","oi_day_high":382850.0,"oi_day_low":362900.0},"NSE_FO:INOXWIND25JUN190PE":{"ohlc":{"open":7.55,"high":10.2,"low":7.35,"close":8.5},"depth":{"buy":[{"quantity":6450,"price":8.8,"orders":2},{"quantity":3225,"price":8.75,"orders":1},{"quantity":6450,"price":8.7,"orders":2},{"quantity":6450,"price":8.65,"orders":1},{"quantity":3225,"price":8.6,"orders":1}],"sell":[{"quantity":6450,"price":9.0,"orders":2},{"quantity":9675,"price":9.05,"orders":3},{"quantity":12900,"price":9.1,"orders":4},{"quantity":6450,"price":9.15,"orders":2},{"quantity":3225,"price":9.2,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|106312","symbol":"INOXWIND25JUN190PE","last_price":8.5,"volume":428925,"average_price":8.3,"oi":1715700.0,"net_change":0.6,"total_buy_quantity":367650.0,"total_sell_quantity":493425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1749635130258","oi_day_high":1731825.0,"oi_day_low":1635075.0},"NSE_FO:BALKRISIND25JUN2480CE":{"ohlc":{"open":71.95,"high":99.75,"low":59.15,"close":59.15},"depth":{"buy":[{"quantity":300,"price":58.7,"orders":1},{"quantity":300,"price":58.65,"orders":1},{"quantity":600,"price":58.05,"orders":1},{"quantity":900,"price":57.8,"orders":1},{"quantity":300,"price":57.75,"orders":1}],"sell":[{"quantity":300,"price":59.55,"orders":1},{"quantity":300,"price":59.6,"orders":1},{"quantity":300,"price":59.7,"orders":1},{"quantity":300,"price":59.75,"orders":1},{"quantity":600,"price":59.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|73090","symbol":"BALKRISIND25JUN2480CE","last_price":59.15,"volume":14700,"average_price":72.0,"oi":48900.0,"net_change":-5.85,"total_buy_quantity":25800.0,"total_sell_quantity":25800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.5,"last_trade_time":"1749635925955","oi_day_high":49200.0,"oi_day_low":48600.0},"NSE_FO:PAYTM25JUN880CE":{"ohlc":{"open":93.4,"high":100.0,"low":83.85,"close":88.35},"depth":{"buy":[{"quantity":1300,"price":88.45,"orders":2},{"quantity":650,"price":88.4,"orders":1},{"quantity":650,"price":88.3,"orders":1},{"quantity":650,"price":88.2,"orders":1},{"quantity":4550,"price":81.2,"orders":2}],"sell":[{"quantity":2600,"price":91.0,"orders":1},{"quantity":6500,"price":91.05,"orders":1},{"quantity":1950,"price":94.75,"orders":1},{"quantity":3250,"price":99.8,"orders":1},{"quantity":26000,"price":102.2,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|127706","symbol":"PAYTM25JUN880CE","last_price":88.35,"volume":14300,"average_price":93.22,"oi":133250.0,"net_change":0.65,"total_buy_quantity":68250.0,"total_sell_quantity":51350.0,"lower_circuit_limit":13.5,"upper_circuit_limit":161.9,"last_trade_time":"1749635699902","oi_day_high":134550.0,"oi_day_low":132600.0},"NSE_FO:TITAGARH25JUN920PE":{"ohlc":{"open":32.0,"high":40.0,"low":28.0,"close":35.5},"depth":{"buy":[{"quantity":1250,"price":35.0,"orders":2},{"quantity":1875,"price":32.15,"orders":1},{"quantity":1250,"price":32.1,"orders":1},{"quantity":625,"price":32.0,"orders":1},{"quantity":1250,"price":31.25,"orders":1}],"sell":[{"quantity":625,"price":41.5,"orders":1},{"quantity":625,"price":42.0,"orders":1},{"quantity":625,"price":43.0,"orders":1},{"quantity":625,"price":44.0,"orders":1},{"quantity":625,"price":47.7,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|144122","symbol":"TITAGARH25JUN920PE","last_price":35.5,"volume":20625,"average_price":34.33,"oi":330625.0,"net_change":5.45,"total_buy_quantity":49375.0,"total_sell_quantity":3750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.85,"last_trade_time":"1749632728694","oi_day_high":350625.0,"oi_day_low":330625.0},"NSE_FO:TATAPOWER25JUN395PE":{"ohlc":{"open":2.6,"high":3.3,"low":2.2,"close":2.55},"depth":{"buy":[{"quantity":20250,"price":2.5,"orders":11},{"quantity":25650,"price":2.45,"orders":12},{"quantity":36450,"price":2.4,"orders":11},{"quantity":39150,"price":2.35,"orders":11},{"quantity":14850,"price":2.3,"orders":4}],"sell":[{"quantity":27000,"price":2.6,"orders":12},{"quantity":36450,"price":2.65,"orders":12},{"quantity":28350,"price":2.7,"orders":10},{"quantity":28350,"price":2.75,"orders":10},{"quantity":24300,"price":2.8,"orders":9}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|130140","symbol":"TATAPOWER25JUN395PE","last_price":2.55,"volume":1339200,"average_price":2.63,"oi":1522800.0,"net_change":-0.3,"total_buy_quantity":573750.0,"total_sell_quantity":544050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1749635960454","oi_day_high":1533600.0,"oi_day_low":1313550.0},"NSE_FO:PIIND25JUN3900PE":{"ohlc":{"open":59.65,"high":63.45,"low":38.9,"close":42.8},"depth":{"buy":[{"quantity":250,"price":42.4,"orders":2},{"quantity":125,"price":42.35,"orders":1},{"quantity":125,"price":42.3,"orders":1},{"quantity":125,"price":42.25,"orders":1},{"quantity":625,"price":42.15,"orders":1}],"sell":[{"quantity":125,"price":43.4,"orders":1},{"quantity":125,"price":43.45,"orders":1},{"quantity":125,"price":43.75,"orders":1},{"quantity":125,"price":43.8,"orders":1},{"quantity":375,"price":43.95,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|129841","symbol":"PIIND25JUN3900PE","last_price":42.8,"volume":67250,"average_price":49.24,"oi":93375.0,"net_change":-20.35,"total_buy_quantity":21625.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.75,"last_trade_time":"1749635988631","oi_day_high":93375.0,"oi_day_low":85000.0},"NSE_FO:WIPRO25JUN250PE":{"ohlc":{"open":2.05,"high":2.95,"low":1.15,"close":1.45},"depth":{"buy":[{"quantity":87000,"price":1.4,"orders":18},{"quantity":84000,"price":1.35,"orders":19},{"quantity":99000,"price":1.3,"orders":16},{"quantity":60000,"price":1.25,"orders":10},{"quantity":117000,"price":1.2,"orders":12}],"sell":[{"quantity":51000,"price":1.45,"orders":9},{"quantity":54000,"price":1.5,"orders":11},{"quantity":42000,"price":1.55,"orders":9},{"quantity":60000,"price":1.6,"orders":13},{"quantity":102000,"price":1.65,"orders":14}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|146224","symbol":"WIPRO25JUN250PE","last_price":1.45,"volume":9102000,"average_price":1.67,"oi":4965000.0,"net_change":-1.25,"total_buy_quantity":1515000.0,"total_sell_quantity":1086000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1749635974123","oi_day_high":5934000.0,"oi_day_low":4866000.0},"NSE_FO:PNB25JUN102PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":376000,"price":0.25,"orders":12},{"quantity":1128000,"price":0.2,"orders":23},{"quantity":1424000,"price":0.15,"orders":15},{"quantity":744000,"price":0.1,"orders":10},{"quantity":528000,"price":0.05,"orders":7}],"sell":[{"quantity":40000,"price":0.3,"orders":5},{"quantity":368000,"price":0.35,"orders":16},{"quantity":144000,"price":0.4,"orders":7},{"quantity":88000,"price":0.45,"orders":3},{"quantity":112000,"price":0.5,"orders":6}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|130193","symbol":"PNB25JUN102PE","last_price":0.3,"volume":1760000,"average_price":0.27,"oi":5744000.0,"net_change":0.0,"total_buy_quantity":4200000.0,"total_sell_quantity":2208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1749635968699","oi_day_high":5936000.0,"oi_day_low":5728000.0},"NSE_FO:CHOLAFIN25JUN1600PE":{"ohlc":{"open":29.4,"high":38.25,"low":22.45,"close":31.3},"depth":{"buy":[{"quantity":625,"price":31.2,"orders":1},{"quantity":625,"price":31.05,"orders":1},{"quantity":1250,"price":31.0,"orders":2},{"quantity":625,"price":30.95,"orders":1},{"quantity":3125,"price":30.85,"orders":2}],"sell":[{"quantity":625,"price":31.6,"orders":1},{"quantity":625,"price":31.65,"orders":1},{"quantity":625,"price":31.7,"orders":1},{"quantity":625,"price":31.75,"orders":1},{"quantity":625,"price":31.8,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|81172","symbol":"CHOLAFIN25JUN1600PE","last_price":31.3,"volume":862500,"average_price":30.38,"oi":403750.0,"net_change":3.5,"total_buy_quantity":107500.0,"total_sell_quantity":103125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.65,"last_trade_time":"1749635995855","oi_day_high":436875.0,"oi_day_low":403750.0},"NSE_FO:MARUTI25JUN12400CE":{"ohlc":{"open":230.55,"high":308.85,"low":213.85,"close":234.05},"depth":{"buy":[{"quantity":100,"price":231.35,"orders":2},{"quantity":50,"price":231.3,"orders":1},{"quantity":50,"price":231.25,"orders":1},{"quantity":50,"price":231.15,"orders":1},{"quantity":150,"price":230.8,"orders":1}],"sell":[{"quantity":150,"price":235.6,"orders":3},{"quantity":100,"price":235.65,"orders":2},{"quantity":50,"price":235.7,"orders":1},{"quantity":150,"price":235.75,"orders":1},{"quantity":200,"price":235.85,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|118049","symbol":"MARUTI25JUN12400CE","last_price":234.05,"volume":169900,"average_price":253.43,"oi":111900.0,"net_change":-24.65,"total_buy_quantity":36500.0,"total_sell_quantity":11650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":566.2,"last_trade_time":"1749635999530","oi_day_high":117750.0,"oi_day_low":110400.0},"NSE_FO:ICICIPRULI25JUN670CE":{"ohlc":{"open":4.2,"high":5.5,"low":3.65,"close":4.4},"depth":{"buy":[{"quantity":5250,"price":4.35,"orders":6},{"quantity":6750,"price":4.3,"orders":5},{"quantity":3750,"price":4.25,"orders":4},{"quantity":7500,"price":4.2,"orders":5},{"quantity":6000,"price":4.15,"orders":4}],"sell":[{"quantity":6000,"price":4.5,"orders":5},{"quantity":2250,"price":4.55,"orders":2},{"quantity":2250,"price":4.6,"orders":2},{"quantity":2250,"price":4.65,"orders":3},{"quantity":1500,"price":4.7,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|101694","symbol":"ICICIPRULI25JUN670CE","last_price":4.4,"volume":274500,"average_price":4.43,"oi":567750.0,"net_change":0.4,"total_buy_quantity":261000.0,"total_sell_quantity":213750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1749635892258","oi_day_high":570750.0,"oi_day_low":552750.0},"NSE_FO:SRF25JUN2900PE":{"ohlc":{"open":10.8,"high":12.8,"low":8.2,"close":9.2},"depth":{"buy":[{"quantity":375,"price":9.0,"orders":1},{"quantity":375,"price":8.95,"orders":1},{"quantity":375,"price":8.7,"orders":1},{"quantity":375,"price":8.65,"orders":1},{"quantity":7875,"price":7.65,"orders":1}],"sell":[{"quantity":1125,"price":9.4,"orders":3},{"quantity":750,"price":9.45,"orders":2},{"quantity":750,"price":9.5,"orders":2},{"quantity":375,"price":9.55,"orders":1},{"quantity":750,"price":9.6,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|139786","symbol":"SRF25JUN2900PE","last_price":9.2,"volume":152250,"average_price":11.17,"oi":135750.0,"net_change":-1.1,"total_buy_quantity":76500.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.5,"last_trade_time":"1749635979517","oi_day_high":163500.0,"oi_day_low":135375.0},"NSE_FO:AARTIIND25JUN480PE":{"ohlc":{"open":11.55,"high":15.7,"low":8.0,"close":12.75},"depth":{"buy":[{"quantity":1000,"price":12.5,"orders":1},{"quantity":4000,"price":12.45,"orders":3},{"quantity":2000,"price":12.4,"orders":2},{"quantity":3000,"price":12.35,"orders":3},{"quantity":2000,"price":12.3,"orders":2}],"sell":[{"quantity":1000,"price":12.7,"orders":1},{"quantity":5000,"price":12.75,"orders":4},{"quantity":1000,"price":12.85,"orders":1},{"quantity":1000,"price":12.9,"orders":1},{"quantity":1000,"price":12.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|65083","symbol":"AARTIIND25JUN480PE","last_price":12.75,"volume":942000,"average_price":11.21,"oi":588000.0,"net_change":0.35,"total_buy_quantity":198000.0,"total_sell_quantity":158000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1749635988176","oi_day_high":647000.0,"oi_day_low":568000.0},"NSE_FO:MANAPPURAM25JUN230CE":{"ohlc":{"open":35.5,"high":40.6,"low":33.0,"close":39.4},"depth":{"buy":[{"quantity":3000,"price":39.05,"orders":1},{"quantity":3000,"price":39.0,"orders":1},{"quantity":3000,"price":38.95,"orders":1},{"quantity":3000,"price":38.9,"orders":1},{"quantity":3000,"price":38.45,"orders":1}],"sell":[{"quantity":24000,"price":39.95,"orders":7},{"quantity":6000,"price":40.0,"orders":1},{"quantity":9000,"price":40.55,"orders":1},{"quantity":12000,"price":41.05,"orders":1},{"quantity":15000,"price":41.45,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|117332","symbol":"MANAPPURAM25JUN230CE","last_price":39.4,"volume":312000,"average_price":38.61,"oi":5607000.0,"net_change":2.6,"total_buy_quantity":222000.0,"total_sell_quantity":330000.0,"lower_circuit_limit":16.8,"upper_circuit_limit":56.8,"last_trade_time":"1749635981528","oi_day_high":5805000.0,"oi_day_low":5607000.0},"NSE_FO:TECHM25JUN1600PE":{"ohlc":{"open":21.8,"high":27.0,"low":13.1,"close":14.9},"depth":{"buy":[{"quantity":600,"price":14.9,"orders":1},{"quantity":1200,"price":14.8,"orders":2},{"quantity":600,"price":14.75,"orders":1},{"quantity":1800,"price":14.7,"orders":3},{"quantity":1800,"price":14.65,"orders":2}],"sell":[{"quantity":5400,"price":14.95,"orders":1},{"quantity":600,"price":15.05,"orders":1},{"quantity":3000,"price":15.1,"orders":4},{"quantity":1200,"price":15.15,"orders":2},{"quantity":1200,"price":15.2,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|143947","symbol":"TECHM25JUN1600PE","last_price":14.9,"volume":1401600,"average_price":17.65,"oi":511800.0,"net_change":-9.3,"total_buy_quantity":405600.0,"total_sell_quantity":139800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.6,"last_trade_time":"1749635995090","oi_day_high":520200.0,"oi_day_low":435600.0},"NSE_FO:TATACONSUM25JUN1110PE":{"ohlc":{"open":15.6,"high":21.55,"low":15.35,"close":21.35},"depth":{"buy":[{"quantity":456,"price":21.3,"orders":1},{"quantity":456,"price":21.25,"orders":1},{"quantity":912,"price":21.2,"orders":2},{"quantity":456,"price":21.15,"orders":1},{"quantity":1368,"price":21.1,"orders":3}],"sell":[{"quantity":456,"price":21.45,"orders":1},{"quantity":456,"price":21.5,"orders":1},{"quantity":1368,"price":21.55,"orders":2},{"quantity":456,"price":21.75,"orders":1},{"quantity":456,"price":21.8,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|129330","symbol":"TATACONSUM25JUN1110PE","last_price":21.35,"volume":305520,"average_price":18.5,"oi":106248.0,"net_change":5.75,"total_buy_quantity":134064.0,"total_sell_quantity":74784.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1749635980051","oi_day_high":122208.0,"oi_day_low":100320.0},"NSE_FO:LAURUSLABS25JUN610CE":{"ohlc":{"open":66.7,"high":70.4,"low":66.7,"close":70.4},"depth":{"buy":[{"quantity":1700,"price":68.9,"orders":1},{"quantity":1700,"price":68.85,"orders":1},{"quantity":1700,"price":68.8,"orders":1},{"quantity":3400,"price":68.75,"orders":1},{"quantity":6800,"price":66.75,"orders":1}],"sell":[{"quantity":1700,"price":70.25,"orders":1},{"quantity":1700,"price":70.3,"orders":1},{"quantity":1700,"price":70.4,"orders":1},{"quantity":1700,"price":70.45,"orders":1},{"quantity":1700,"price":70.55,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|108868","symbol":"LAURUSLABS25JUN610CE","last_price":70.4,"volume":20400,"average_price":69.05,"oi":166600.0,"net_change":9.9,"total_buy_quantity":141100.0,"total_sell_quantity":153000.0,"lower_circuit_limit":21.5,"upper_circuit_limit":99.5,"last_trade_time":"1749632967496","oi_day_high":175100.0,"oi_day_low":166600.0},"NSE_FO:PRESTIGE25JUN1500CE":{"ohlc":{"open":175.0,"high":175.0,"low":175.0,"close":175.0},"depth":{"buy":[{"quantity":325,"price":174.1,"orders":1},{"quantity":325,"price":170.5,"orders":1},{"quantity":1300,"price":168.1,"orders":1},{"quantity":325,"price":167.7,"orders":1},{"quantity":1625,"price":167.25,"orders":1}],"sell":[{"quantity":325,"price":177.0,"orders":1},{"quantity":325,"price":177.05,"orders":1},{"quantity":325,"price":177.15,"orders":1},{"quantity":325,"price":177.25,"orders":1},{"quantity":1300,"price":180.45,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|123884","symbol":"PRESTIGE25JUN1500CE","last_price":175.0,"volume":325,"average_price":175.0,"oi":51025.0,"net_change":4.7,"total_buy_quantity":29575.0,"total_sell_quantity":27625.0,"lower_circuit_limit":52.45,"upper_circuit_limit":288.15,"last_trade_time":"1749635922804","oi_day_high":51025.0,"oi_day_low":51025.0},"NSE_FO:AUBANK25JUN700CE":{"ohlc":{"open":80.0,"high":83.45,"low":76.8,"close":79.45},"depth":{"buy":[{"quantity":1000,"price":78.95,"orders":1},{"quantity":1000,"price":78.9,"orders":1},{"quantity":1000,"price":78.8,"orders":1},{"quantity":1000,"price":78.4,"orders":1},{"quantity":21000,"price":78.35,"orders":2}],"sell":[{"quantity":1000,"price":80.6,"orders":1},{"quantity":1000,"price":80.65,"orders":1},{"quantity":1000,"price":80.8,"orders":1},{"quantity":1000,"price":81.7,"orders":1},{"quantity":1000,"price":81.75,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|70498","symbol":"AUBANK25JUN700CE","last_price":79.45,"volume":27000,"average_price":79.5,"oi":362000.0,"net_change":8.6,"total_buy_quantity":145000.0,"total_sell_quantity":91000.0,"lower_circuit_limit":29.1,"upper_circuit_limit":112.6,"last_trade_time":"1749635870500","oi_day_high":374000.0,"oi_day_low":362000.0},"NSE_FO:JSWENERGY25JUN500PE":{"ohlc":{"open":2.2,"high":3.15,"low":2.05,"close":2.55},"depth":{"buy":[{"quantity":2250,"price":2.5,"orders":2},{"quantity":3000,"price":2.45,"orders":3},{"quantity":5250,"price":2.4,"orders":6},{"quantity":2250,"price":2.35,"orders":2},{"quantity":3000,"price":2.3,"orders":3}],"sell":[{"quantity":2250,"price":2.55,"orders":2},{"quantity":4500,"price":2.6,"orders":4},{"quantity":6000,"price":2.65,"orders":6},{"quantity":6000,"price":2.7,"orders":5},{"quantity":3750,"price":2.75,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|110429","symbol":"JSWENERGY25JUN500PE","last_price":2.55,"volume":501000,"average_price":2.55,"oi":931500.0,"net_change":-0.65,"total_buy_quantity":533250.0,"total_sell_quantity":198750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1749635995825","oi_day_high":990000.0,"oi_day_low":928500.0},"NSE_FO:MPHASIS25JUN2560PE":{"ohlc":{"open":27.05,"high":29.7,"low":18.8,"close":22.7},"depth":{"buy":[{"quantity":550,"price":22.5,"orders":2},{"quantity":550,"price":22.45,"orders":2},{"quantity":275,"price":22.4,"orders":1},{"quantity":275,"price":22.3,"orders":1},{"quantity":550,"price":21.7,"orders":2}],"sell":[{"quantity":275,"price":23.05,"orders":1},{"quantity":275,"price":23.1,"orders":1},{"quantity":275,"price":23.15,"orders":1},{"quantity":275,"price":23.2,"orders":1},{"quantity":275,"price":23.25,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|120728","symbol":"MPHASIS25JUN2560PE","last_price":22.7,"volume":74525,"average_price":24.37,"oi":62425.0,"net_change":-6.55,"total_buy_quantity":53900.0,"total_sell_quantity":63250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.65,"last_trade_time":"1749635783161","oi_day_high":68475.0,"oi_day_low":56100.0},"NSE_FO:HAL25JUN5000CE":{"ohlc":{"open":220.05,"high":235.0,"low":155.5,"close":166.85},"depth":{"buy":[{"quantity":300,"price":166.5,"orders":1},{"quantity":150,"price":166.15,"orders":1},{"quantity":150,"price":166.1,"orders":1},{"quantity":450,"price":166.05,"orders":2},{"quantity":750,"price":166.0,"orders":5}],"sell":[{"quantity":150,"price":166.95,"orders":1},{"quantity":300,"price":167.0,"orders":2},{"quantity":150,"price":167.85,"orders":1},{"quantity":450,"price":167.9,"orders":1},{"quantity":150,"price":167.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|92292","symbol":"HAL25JUN5000CE","last_price":166.85,"volume":863250,"average_price":188.19,"oi":1045950.0,"net_change":-51.85,"total_buy_quantity":50550.0,"total_sell_quantity":160350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":448.7,"last_trade_time":"1749635997871","oi_day_high":1052700.0,"oi_day_low":1029600.0},"NSE_FO:HINDALCO25JUN650CE":{"ohlc":{"open":19.1,"high":22.2,"low":16.7,"close":16.95},"depth":{"buy":[{"quantity":1400,"price":16.9,"orders":1},{"quantity":4200,"price":16.85,"orders":1},{"quantity":2800,"price":16.8,"orders":2},{"quantity":5600,"price":16.75,"orders":4},{"quantity":4200,"price":16.7,"orders":3}],"sell":[{"quantity":1400,"price":16.95,"orders":1},{"quantity":4200,"price":17.0,"orders":3},{"quantity":7000,"price":17.05,"orders":3},{"quantity":4200,"price":17.1,"orders":3},{"quantity":4200,"price":17.15,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|96701","symbol":"HINDALCO25JUN650CE","last_price":16.95,"volume":2335200,"average_price":19.02,"oi":2395400.0,"net_change":-2.1,"total_buy_quantity":287000.0,"total_sell_quantity":298200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.2,"last_trade_time":"1749635986400","oi_day_high":2524200.0,"oi_day_low":2359000.0},"NSE_FO:NATIONALUM25JUN185PE":{"ohlc":{"open":3.35,"high":3.35,"low":2.2,"close":2.6},"depth":{"buy":[{"quantity":7500,"price":2.6,"orders":2},{"quantity":7500,"price":2.55,"orders":2},{"quantity":11250,"price":2.5,"orders":3},{"quantity":15000,"price":2.45,"orders":2},{"quantity":18750,"price":2.4,"orders":3}],"sell":[{"quantity":30000,"price":2.65,"orders":7},{"quantity":18750,"price":2.7,"orders":4},{"quantity":26250,"price":2.75,"orders":5},{"quantity":15000,"price":2.8,"orders":3},{"quantity":18750,"price":2.85,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|115412","symbol":"NATIONALUM25JUN185PE","last_price":2.6,"volume":2737500,"average_price":2.87,"oi":4991250.0,"net_change":0.05,"total_buy_quantity":2182500.0,"total_sell_quantity":855000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1749635997189","oi_day_high":5047500.0,"oi_day_low":4950000.0},"NSE_FO:LTIM25JUN5150CE":{"ohlc":{"open":273.15,"high":299.65,"low":259.05,"close":299.0},"depth":{"buy":[{"quantity":300,"price":297.5,"orders":2},{"quantity":150,"price":297.45,"orders":1},{"quantity":600,"price":281.65,"orders":1},{"quantity":150,"price":281.45,"orders":1},{"quantity":1050,"price":278.3,"orders":2}],"sell":[{"quantity":1350,"price":316.05,"orders":3},{"quantity":150,"price":316.1,"orders":1},{"quantity":150,"price":316.2,"orders":1},{"quantity":600,"price":319.05,"orders":1},{"quantity":600,"price":320.55,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|111028","symbol":"LTIM25JUN5150CE","last_price":299.0,"volume":1650,"average_price":282.88,"oi":16200.0,"net_change":25.05,"total_buy_quantity":13500.0,"total_sell_quantity":15300.0,"lower_circuit_limit":44.35,"upper_circuit_limit":503.55,"last_trade_time":"1749631975130","oi_day_high":16500.0,"oi_day_low":16200.0},"NSE_FO:MOTHERSON25JUN152.5PE":{"ohlc":{"open":1.75,"high":2.5,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":3550,"price":1.5,"orders":1},{"quantity":24850,"price":1.45,"orders":7},{"quantity":28400,"price":1.4,"orders":4},{"quantity":35500,"price":1.35,"orders":6},{"quantity":134900,"price":1.3,"orders":4}],"sell":[{"quantity":39050,"price":1.55,"orders":7},{"quantity":71000,"price":1.6,"orders":7},{"quantity":46150,"price":1.65,"orders":6},{"quantity":53250,"price":1.7,"orders":8},{"quantity":28400,"price":1.75,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|114312","symbol":"MOTHERSON25JUN152.5PE","last_price":1.5,"volume":1349000,"average_price":1.84,"oi":1011750.0,"net_change":-0.15,"total_buy_quantity":610600.0,"total_sell_quantity":969150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1749635971821","oi_day_high":1096950.0,"oi_day_low":962050.0},"NSE_FO:DLF25JUN800CE":{"ohlc":{"open":72.7,"high":83.7,"low":69.0,"close":74.05},"depth":{"buy":[{"quantity":825,"price":73.5,"orders":1},{"quantity":825,"price":73.45,"orders":1},{"quantity":825,"price":73.2,"orders":1},{"quantity":825,"price":73.05,"orders":1},{"quantity":825,"price":72.85,"orders":1}],"sell":[{"quantity":825,"price":74.05,"orders":1},{"quantity":825,"price":74.1,"orders":1},{"quantity":825,"price":74.8,"orders":1},{"quantity":825,"price":74.85,"orders":1},{"quantity":1650,"price":75.0,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|86620","symbol":"DLF25JUN800CE","last_price":74.05,"volume":127875,"average_price":75.84,"oi":762300.0,"net_change":1.7,"total_buy_quantity":94050.0,"total_sell_quantity":89925.0,"lower_circuit_limit":23.8,"upper_circuit_limit":120.9,"last_trade_time":"1749635824973","oi_day_high":799425.0,"oi_day_low":761475.0},"NSE_FO:COLPAL25JUN2480PE":{"ohlc":{"open":58.75,"high":67.2,"low":58.5,"close":65.25},"depth":{"buy":[{"quantity":175,"price":64.6,"orders":1},{"quantity":175,"price":64.45,"orders":1},{"quantity":175,"price":64.2,"orders":1},{"quantity":175,"price":63.85,"orders":1},{"quantity":175,"price":61.55,"orders":1}],"sell":[{"quantity":350,"price":66.4,"orders":2},{"quantity":175,"price":66.45,"orders":1},{"quantity":175,"price":66.5,"orders":1},{"quantity":175,"price":66.6,"orders":1},{"quantity":175,"price":69.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|82919","symbol":"COLPAL25JUN2480PE","last_price":65.25,"volume":5250,"average_price":62.42,"oi":33075.0,"net_change":8.05,"total_buy_quantity":48825.0,"total_sell_quantity":21875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.0,"last_trade_time":"1749635975177","oi_day_high":34300.0,"oi_day_low":33075.0},"NSE_FO:BANKINDIA25JUN119PE":{"ohlc":{"open":1.1,"high":1.2,"low":0.9,"close":1.2},"depth":{"buy":[{"quantity":14475,"price":1.15,"orders":3},{"quantity":14475,"price":1.1,"orders":3},{"quantity":4825,"price":1.05,"orders":1},{"quantity":4825,"price":1.0,"orders":1},{"quantity":4825,"price":0.95,"orders":1}],"sell":[{"quantity":4825,"price":1.2,"orders":1},{"quantity":28950,"price":1.25,"orders":3},{"quantity":33775,"price":1.3,"orders":4},{"quantity":24125,"price":1.35,"orders":2},{"quantity":4825,"price":1.4,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|72965","symbol":"BANKINDIA25JUN119PE","last_price":1.2,"volume":125450,"average_price":1.14,"oi":395650.0,"net_change":0.3,"total_buy_quantity":1172475.0,"total_sell_quantity":675500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1749635322746","oi_day_high":405300.0,"oi_day_low":366700.0},"NSE_FO:TIINDIA25JUN3050CE":{"ohlc":{"open":116.95,"high":124.75,"low":70.7,"close":72.0},"depth":{"buy":[{"quantity":150,"price":71.05,"orders":1},{"quantity":150,"price":70.95,"orders":1},{"quantity":150,"price":70.9,"orders":1},{"quantity":300,"price":70.1,"orders":2},{"quantity":300,"price":70.05,"orders":1}],"sell":[{"quantity":150,"price":72.15,"orders":1},{"quantity":150,"price":72.2,"orders":1},{"quantity":150,"price":72.25,"orders":1},{"quantity":150,"price":72.3,"orders":1},{"quantity":150,"price":72.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|131720","symbol":"TIINDIA25JUN3050CE","last_price":72.0,"volume":30000,"average_price":92.65,"oi":25350.0,"net_change":-32.75,"total_buy_quantity":34500.0,"total_sell_quantity":22950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":235.85,"last_trade_time":"1749635999789","oi_day_high":27750.0,"oi_day_low":25350.0},"NSE_FO:ZYDUSLIFE25JUN920PE":{"ohlc":{"open":2.3,"high":2.3,"low":1.65,"close":2.0},"depth":{"buy":[{"quantity":1800,"price":2.0,"orders":2},{"quantity":900,"price":1.95,"orders":1},{"quantity":900,"price":1.9,"orders":1},{"quantity":900,"price":1.85,"orders":1},{"quantity":3600,"price":1.8,"orders":3}],"sell":[{"quantity":2700,"price":2.15,"orders":3},{"quantity":900,"price":2.2,"orders":1},{"quantity":5400,"price":2.25,"orders":4},{"quantity":1800,"price":2.3,"orders":2},{"quantity":900,"price":2.35,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|146551","symbol":"ZYDUSLIFE25JUN920PE","last_price":2.0,"volume":41400,"average_price":1.83,"oi":150300.0,"net_change":-0.5,"total_buy_quantity":112500.0,"total_sell_quantity":103500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1749635389759","oi_day_high":156600.0,"oi_day_low":150300.0},"NSE_FO:IREDA25JUN177.5PE":{"ohlc":{"open":5.6,"high":9.2,"low":5.6,"close":9.2},"depth":{"buy":[{"quantity":2900,"price":6.2,"orders":1},{"quantity":2900,"price":6.1,"orders":1},{"quantity":5800,"price":5.15,"orders":1},{"quantity":5800,"price":5.1,"orders":1},{"quantity":2900,"price":5.0,"orders":1}],"sell":[{"quantity":2900,"price":9.45,"orders":1},{"quantity":2900,"price":9.5,"orders":1},{"quantity":11600,"price":10.0,"orders":1},{"quantity":5800,"price":11.95,"orders":1},{"quantity":2900,"price":14.0,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|104570","symbol":"IREDA25JUN177.5PE","last_price":9.2,"volume":14500,"average_price":8.06,"oi":910600.0,"net_change":1.85,"total_buy_quantity":37700.0,"total_sell_quantity":46400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1749630258792","oi_day_high":922200.0,"oi_day_low":910600.0},"NSE_FO:MGL25JUN1380CE":{"ohlc":{"open":46.4,"high":66.55,"low":46.4,"close":59.65},"depth":{"buy":[{"quantity":400,"price":59.1,"orders":1},{"quantity":400,"price":58.95,"orders":1},{"quantity":400,"price":58.9,"orders":1},{"quantity":400,"price":58.85,"orders":1},{"quantity":400,"price":58.6,"orders":1}],"sell":[{"quantity":400,"price":59.7,"orders":1},{"quantity":400,"price":59.75,"orders":1},{"quantity":400,"price":59.9,"orders":1},{"quantity":400,"price":59.95,"orders":1},{"quantity":800,"price":60.0,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|114019","symbol":"MGL25JUN1380CE","last_price":59.65,"volume":199600,"average_price":55.46,"oi":113200.0,"net_change":13.45,"total_buy_quantity":22400.0,"total_sell_quantity":56000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.55,"last_trade_time":"1749635978710","oi_day_high":126800.0,"oi_day_low":113200.0},"NSE_FO:CDSL25JUN1520CE":{"ohlc":{"open":274.0,"high":274.0,"low":208.8,"close":233.0},"depth":{"buy":[{"quantity":350,"price":222.3,"orders":1},{"quantity":350,"price":222.25,"orders":1},{"quantity":350,"price":222.2,"orders":1},{"quantity":350,"price":222.15,"orders":1},{"quantity":350,"price":222.05,"orders":1}],"sell":[{"quantity":350,"price":224.95,"orders":1},{"quantity":350,"price":225.0,"orders":1},{"quantity":350,"price":226.6,"orders":1},{"quantity":3500,"price":226.8,"orders":1},{"quantity":350,"price":229.05,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|79657","symbol":"CDSL25JUN1520CE","last_price":233.0,"volume":4900,"average_price":233.61,"oi":67900.0,"net_change":-43.95,"total_buy_quantity":33950.0,"total_sell_quantity":36400.0,"lower_circuit_limit":140.6,"upper_circuit_limit":413.3,"last_trade_time":"1749631529505","oi_day_high":68250.0,"oi_day_low":67550.0},"NSE_FO:PEL25JUN1100PE":{"ohlc":{"open":6.95,"high":7.75,"low":5.45,"close":6.75},"depth":{"buy":[{"quantity":750,"price":6.75,"orders":1},{"quantity":750,"price":6.5,"orders":1},{"quantity":750,"price":6.25,"orders":1},{"quantity":1500,"price":6.0,"orders":2},{"quantity":22500,"price":5.75,"orders":1}],"sell":[{"quantity":750,"price":6.8,"orders":1},{"quantity":750,"price":6.95,"orders":1},{"quantity":1500,"price":7.0,"orders":1},{"quantity":5250,"price":7.2,"orders":2},{"quantity":750,"price":7.25,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|120248","symbol":"PEL25JUN1100PE","last_price":6.75,"volume":153000,"average_price":6.25,"oi":420000.0,"net_change":-0.2,"total_buy_quantity":182250.0,"total_sell_quantity":146250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1749635993284","oi_day_high":448500.0,"oi_day_low":418500.0},"NSE_FO:POWERGRID25JUN292.5PE":{"ohlc":{"open":2.55,"high":4.55,"low":2.45,"close":3.8},"depth":{"buy":[{"quantity":1800,"price":3.8,"orders":1},{"quantity":7200,"price":3.75,"orders":3},{"quantity":5400,"price":3.7,"orders":3},{"quantity":9000,"price":3.65,"orders":4},{"quantity":7200,"price":3.6,"orders":3}],"sell":[{"quantity":7200,"price":3.9,"orders":4},{"quantity":10800,"price":3.95,"orders":5},{"quantity":5400,"price":4.0,"orders":3},{"quantity":7200,"price":4.05,"orders":3},{"quantity":1800,"price":4.1,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|123459","symbol":"POWERGRID25JUN292.5PE","last_price":3.8,"volume":378000,"average_price":3.51,"oi":392400.0,"net_change":1.35,"total_buy_quantity":399600.0,"total_sell_quantity":360000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1749635940003","oi_day_high":405000.0,"oi_day_low":363600.0},"NSE_FO:GODREJPROP25JUN2250CE":{"ohlc":{"open":230.0,"high":230.0,"low":198.1,"close":214.65},"depth":{"buy":[{"quantity":225,"price":210.4,"orders":1},{"quantity":225,"price":210.35,"orders":1},{"quantity":225,"price":209.65,"orders":1},{"quantity":450,"price":209.5,"orders":2},{"quantity":225,"price":208.8,"orders":1}],"sell":[{"quantity":450,"price":216.85,"orders":2},{"quantity":225,"price":216.95,"orders":1},{"quantity":225,"price":218.55,"orders":1},{"quantity":900,"price":220.8,"orders":1},{"quantity":675,"price":220.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|92616","symbol":"GODREJPROP25JUN2250CE","last_price":214.65,"volume":6975,"average_price":209.56,"oi":78075.0,"net_change":-13.35,"total_buy_quantity":23175.0,"total_sell_quantity":20025.0,"lower_circuit_limit":72.6,"upper_circuit_limit":383.4,"last_trade_time":"1749632039551","oi_day_high":81450.0,"oi_day_low":77625.0},"NSE_FO:M&MFIN25JUN265CE":{"ohlc":{"open":17.0,"high":17.0,"low":17.0,"close":17.0},"depth":{"buy":[{"quantity":2056,"price":17.2,"orders":1},{"quantity":2056,"price":17.15,"orders":1},{"quantity":2056,"price":16.45,"orders":1},{"quantity":8224,"price":16.35,"orders":1},{"quantity":10280,"price":16.1,"orders":1}],"sell":[{"quantity":2056,"price":17.9,"orders":1},{"quantity":2056,"price":17.95,"orders":1},{"quantity":4112,"price":18.0,"orders":2},{"quantity":20560,"price":18.75,"orders":1},{"quantity":10280,"price":19.9,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|50239","symbol":"M&MFIN25JUN265CE","last_price":17.0,"volume":4112,"average_price":17.0,"oi":359800.0,"net_change":-3.45,"total_buy_quantity":166536.0,"total_sell_quantity":185040.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1749635935085","oi_day_high":359800.0,"oi_day_low":359800.0},"NSE_FO:CESC25JUN167.5PE":{"ohlc":{"open":2.15,"high":2.15,"low":1.95,"close":1.95},"depth":{"buy":[{"quantity":5850,"price":2.25,"orders":2},{"quantity":5850,"price":2.2,"orders":2},{"quantity":8775,"price":2.15,"orders":2},{"quantity":2925,"price":2.1,"orders":1},{"quantity":2925,"price":2.05,"orders":1}],"sell":[{"quantity":2925,"price":2.4,"orders":1},{"quantity":8775,"price":2.45,"orders":2},{"quantity":2925,"price":2.5,"orders":1},{"quantity":8775,"price":2.55,"orders":2},{"quantity":2925,"price":2.6,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|81341","symbol":"CESC25JUN167.5PE","last_price":1.95,"volume":26325,"average_price":2.07,"oi":175500.0,"net_change":-0.45,"total_buy_quantity":248625.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1749620379960","oi_day_high":175500.0,"oi_day_low":166725.0},"NSE_FO:PHOENIXLTD25JUN1600PE":{"ohlc":{"open":32.65,"high":33.1,"low":16.6,"close":25.25},"depth":{"buy":[{"quantity":350,"price":25.0,"orders":1},{"quantity":700,"price":24.8,"orders":2},{"quantity":350,"price":24.75,"orders":1},{"quantity":350,"price":24.7,"orders":1},{"quantity":350,"price":24.65,"orders":1}],"sell":[{"quantity":350,"price":25.3,"orders":1},{"quantity":1050,"price":25.65,"orders":3},{"quantity":700,"price":25.7,"orders":2},{"quantity":350,"price":25.85,"orders":1},{"quantity":700,"price":25.95,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|128698","symbol":"PHOENIXLTD25JUN1600PE","last_price":25.25,"volume":476700,"average_price":22.29,"oi":102550.0,"net_change":-13.5,"total_buy_quantity":74900.0,"total_sell_quantity":47950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.6,"last_trade_time":"1749635967711","oi_day_high":127050.0,"oi_day_low":102550.0},"NSE_FO:VOLTAS25JUN1260CE":{"ohlc":{"open":63.15,"high":65.65,"low":46.8,"close":53.0},"depth":{"buy":[{"quantity":300,"price":51.9,"orders":1},{"quantity":300,"price":51.85,"orders":1},{"quantity":300,"price":51.75,"orders":1},{"quantity":300,"price":51.6,"orders":1},{"quantity":300,"price":51.45,"orders":1}],"sell":[{"quantity":300,"price":52.9,"orders":1},{"quantity":600,"price":52.95,"orders":2},{"quantity":300,"price":53.0,"orders":1},{"quantity":300,"price":53.05,"orders":1},{"quantity":300,"price":53.1,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|135283","symbol":"VOLTAS25JUN1260CE","last_price":53.0,"volume":166800,"average_price":53.16,"oi":435900.0,"net_change":-9.15,"total_buy_quantity":66300.0,"total_sell_quantity":56100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.8,"last_trade_time":"1749635978250","oi_day_high":438000.0,"oi_day_low":429000.0},"NSE_FO:PNBHOUSING25JUN1040CE":{"ohlc":{"open":89.65,"high":97.1,"low":81.0,"close":87.6},"depth":{"buy":[{"quantity":650,"price":86.55,"orders":1},{"quantity":650,"price":86.5,"orders":1},{"quantity":650,"price":86.4,"orders":1},{"quantity":650,"price":86.3,"orders":1},{"quantity":650,"price":86.05,"orders":1}],"sell":[{"quantity":650,"price":89.0,"orders":1},{"quantity":1950,"price":89.05,"orders":3},{"quantity":650,"price":89.15,"orders":1},{"quantity":2600,"price":91.5,"orders":1},{"quantity":3250,"price":92.0,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|130803","symbol":"PNBHOUSING25JUN1040CE","last_price":87.6,"volume":5200,"average_price":86.55,"oi":53300.0,"net_change":-3.3,"total_buy_quantity":63700.0,"total_sell_quantity":66300.0,"lower_circuit_limit":21.3,"upper_circuit_limit":160.5,"last_trade_time":"1749635983641","oi_day_high":54600.0,"oi_day_low":53300.0},"NSE_FO:VBL25JUN480PE":{"ohlc":{"open":10.6,"high":15.95,"low":10.5,"close":12.4},"depth":{"buy":[{"quantity":875,"price":12.4,"orders":1},{"quantity":1750,"price":12.35,"orders":2},{"quantity":1750,"price":12.3,"orders":2},{"quantity":2625,"price":12.25,"orders":2},{"quantity":2625,"price":12.2,"orders":3}],"sell":[{"quantity":875,"price":12.55,"orders":1},{"quantity":875,"price":12.6,"orders":1},{"quantity":2625,"price":12.65,"orders":3},{"quantity":875,"price":12.7,"orders":1},{"quantity":4375,"price":12.75,"orders":4}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|145786","symbol":"VBL25JUN480PE","last_price":12.4,"volume":687750,"average_price":13.0,"oi":1093750.0,"net_change":0.65,"total_buy_quantity":140875.0,"total_sell_quantity":168875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1749635902956","oi_day_high":1116500.0,"oi_day_low":1048250.0},"NSE_FO:HINDUNILVR25JUN2360PE":{"ohlc":{"open":27.3,"high":34.15,"low":21.6,"close":33.65},"depth":{"buy":[{"quantity":300,"price":33.65,"orders":1},{"quantity":300,"price":33.6,"orders":1},{"quantity":300,"price":33.5,"orders":1},{"quantity":600,"price":33.45,"orders":2},{"quantity":600,"price":33.4,"orders":2}],"sell":[{"quantity":300,"price":33.9,"orders":1},{"quantity":1500,"price":33.95,"orders":3},{"quantity":1200,"price":34.0,"orders":4},{"quantity":1200,"price":34.05,"orders":2},{"quantity":900,"price":34.1,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|98318","symbol":"HINDUNILVR25JUN2360PE","last_price":33.65,"volume":545400,"average_price":27.11,"oi":471000.0,"net_change":7.55,"total_buy_quantity":118800.0,"total_sell_quantity":44700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.45,"last_trade_time":"1749635990984","oi_day_high":471000.0,"oi_day_low":424800.0},"NSE_FO:RBLBANK25JUN215CE":{"ohlc":{"open":11.7,"high":11.7,"low":8.5,"close":9.0},"depth":{"buy":[{"quantity":7500,"price":9.5,"orders":1},{"quantity":7500,"price":6.35,"orders":1},{"quantity":2500,"price":6.15,"orders":1},{"quantity":10000,"price":6.0,"orders":1},{"quantity":5000,"price":5.5,"orders":1}],"sell":[{"quantity":2500,"price":12.0,"orders":1},{"quantity":2500,"price":14.9,"orders":1},{"quantity":2500,"price":16.7,"orders":1},{"quantity":2500,"price":24.0,"orders":1},{"quantity":2500,"price":28.0,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|134182","symbol":"RBLBANK25JUN215CE","last_price":9.0,"volume":22500,"average_price":9.57,"oi":737500.0,"net_change":-1.95,"total_buy_quantity":80000.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1749630146039","oi_day_high":757500.0,"oi_day_low":737500.0},"NSE_FO:TATACOMM25JUN1680PE":{"ohlc":{"open":31.0,"high":39.25,"low":21.55,"close":28.85},"depth":{"buy":[{"quantity":250,"price":28.4,"orders":1},{"quantity":250,"price":28.35,"orders":1},{"quantity":250,"price":28.1,"orders":1},{"quantity":500,"price":28.05,"orders":1},{"quantity":250,"price":27.9,"orders":1}],"sell":[{"quantity":250,"price":28.8,"orders":1},{"quantity":250,"price":28.85,"orders":1},{"quantity":250,"price":28.9,"orders":1},{"quantity":250,"price":29.2,"orders":1},{"quantity":250,"price":29.35,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|141928","symbol":"TATACOMM25JUN1680PE","last_price":28.85,"volume":152000,"average_price":31.05,"oi":56750.0,"net_change":7.8,"total_buy_quantity":67000.0,"total_sell_quantity":33750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.1,"last_trade_time":"1749635970126","oi_day_high":59000.0,"oi_day_low":39000.0},"NSE_FO:OBEROIRLTY25JUN1740PE":{"ohlc":{"open":5.65,"high":5.65,"low":3.6,"close":4.2},"depth":{"buy":[{"quantity":1750,"price":4.15,"orders":2},{"quantity":700,"price":4.1,"orders":2},{"quantity":700,"price":4.05,"orders":2},{"quantity":700,"price":4.0,"orders":2},{"quantity":700,"price":3.95,"orders":2}],"sell":[{"quantity":350,"price":4.35,"orders":1},{"quantity":350,"price":4.4,"orders":1},{"quantity":350,"price":4.45,"orders":1},{"quantity":350,"price":4.55,"orders":1},{"quantity":1050,"price":4.6,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|118017","symbol":"OBEROIRLTY25JUN1740PE","last_price":4.2,"volume":32900,"average_price":4.37,"oi":74200.0,"net_change":-1.35,"total_buy_quantity":91350.0,"total_sell_quantity":57400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1749633162837","oi_day_high":77000.0,"oi_day_low":69650.0},"NSE_FO:NYKAA25JUN205CE":{"ohlc":{"open":3.15,"high":3.45,"low":2.4,"close":2.75},"depth":{"buy":[{"quantity":8850,"price":2.75,"orders":2},{"quantity":11800,"price":2.7,"orders":3},{"quantity":38350,"price":2.65,"orders":7},{"quantity":11800,"price":2.6,"orders":3},{"quantity":26550,"price":2.55,"orders":5}],"sell":[{"quantity":17700,"price":2.85,"orders":5},{"quantity":17700,"price":2.9,"orders":5},{"quantity":23600,"price":2.95,"orders":6},{"quantity":20650,"price":3.0,"orders":5},{"quantity":11800,"price":3.05,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|124889","symbol":"NYKAA25JUN205CE","last_price":2.75,"volume":1324550,"average_price":2.92,"oi":2545850.0,"net_change":-0.4,"total_buy_quantity":796500.0,"total_sell_quantity":772900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1749635995124","oi_day_high":2569450.0,"oi_day_low":2365900.0},"NSE_FO:ADANIENSOL25JUN880CE":{"ohlc":{"open":53.85,"high":58.85,"low":35.65,"close":47.6},"depth":{"buy":[{"quantity":625,"price":46.75,"orders":1},{"quantity":625,"price":46.7,"orders":1},{"quantity":625,"price":46.65,"orders":1},{"quantity":625,"price":46.55,"orders":1},{"quantity":1250,"price":46.4,"orders":1}],"sell":[{"quantity":625,"price":47.2,"orders":1},{"quantity":625,"price":47.25,"orders":1},{"quantity":625,"price":47.35,"orders":1},{"quantity":1250,"price":47.55,"orders":1},{"quantity":3125,"price":47.6,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|66303","symbol":"ADANIENSOL25JUN880CE","last_price":47.6,"volume":318750,"average_price":46.6,"oi":267500.0,"net_change":-6.25,"total_buy_quantity":128750.0,"total_sell_quantity":96250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.4,"last_trade_time":"1749635952356","oi_day_high":293125.0,"oi_day_low":251250.0},"NSE_FO:INDHOTEL25JUN760PE":{"ohlc":{"open":10.0,"high":16.65,"low":8.05,"close":13.45},"depth":{"buy":[{"quantity":1000,"price":13.5,"orders":1},{"quantity":1000,"price":13.45,"orders":1},{"quantity":2000,"price":13.4,"orders":2},{"quantity":6000,"price":13.35,"orders":4},{"quantity":1000,"price":13.3,"orders":1}],"sell":[{"quantity":2000,"price":13.55,"orders":2},{"quantity":2000,"price":13.6,"orders":2},{"quantity":5000,"price":13.65,"orders":3},{"quantity":5000,"price":13.7,"orders":3},{"quantity":4000,"price":13.75,"orders":3}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|103335","symbol":"INDHOTEL25JUN760PE","last_price":13.45,"volume":822000,"average_price":13.18,"oi":587000.0,"net_change":3.9,"total_buy_quantity":296000.0,"total_sell_quantity":206000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1749635996392","oi_day_high":615000.0,"oi_day_low":574000.0},"NSE_FO:BHEL25JUN265CE":{"ohlc":{"open":6.2,"high":6.2,"low":3.8,"close":4.4},"depth":{"buy":[{"quantity":5250,"price":4.3,"orders":2},{"quantity":39375,"price":4.25,"orders":10},{"quantity":34125,"price":4.2,"orders":8},{"quantity":28875,"price":4.15,"orders":6},{"quantity":18375,"price":4.1,"orders":4}],"sell":[{"quantity":18375,"price":4.4,"orders":5},{"quantity":31500,"price":4.45,"orders":6},{"quantity":39375,"price":4.5,"orders":8},{"quantity":28875,"price":4.55,"orders":5},{"quantity":10500,"price":4.6,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|75329","symbol":"BHEL25JUN265CE","last_price":4.4,"volume":4633125,"average_price":4.64,"oi":5150250.0,"net_change":-1.6,"total_buy_quantity":816375.0,"total_sell_quantity":1134000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1749635999162","oi_day_high":5184375.0,"oi_day_low":4609500.0},"NSE_FO:NESTLEIND25JUN2440PE":{"ohlc":{"open":38.85,"high":52.5,"low":34.7,"close":51.85},"depth":{"buy":[{"quantity":200,"price":51.5,"orders":1},{"quantity":200,"price":51.45,"orders":1},{"quantity":200,"price":51.15,"orders":1},{"quantity":200,"price":51.0,"orders":1},{"quantity":400,"price":50.95,"orders":2}],"sell":[{"quantity":200,"price":51.9,"orders":1},{"quantity":200,"price":51.95,"orders":1},{"quantity":200,"price":52.0,"orders":1},{"quantity":200,"price":52.05,"orders":1},{"quantity":400,"price":52.1,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|123455","symbol":"NESTLEIND25JUN2440PE","last_price":51.85,"volume":234800,"average_price":42.09,"oi":49200.0,"net_change":11.4,"total_buy_quantity":28000.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.6,"last_trade_time":"1749635961762","oi_day_high":57200.0,"oi_day_low":49200.0},"NSE_FO:CGPOWER25JUN700CE":{"ohlc":{"open":16.9,"high":18.0,"low":12.4,"close":17.7},"depth":{"buy":[{"quantity":7250,"price":17.7,"orders":3},{"quantity":2175,"price":17.65,"orders":2},{"quantity":2175,"price":17.6,"orders":3},{"quantity":725,"price":17.55,"orders":1},{"quantity":4350,"price":17.5,"orders":6}],"sell":[{"quantity":1450,"price":17.85,"orders":2},{"quantity":1450,"price":17.9,"orders":2},{"quantity":725,"price":17.95,"orders":1},{"quantity":5800,"price":18.0,"orders":8},{"quantity":725,"price":18.05,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|80307","symbol":"CGPOWER25JUN700CE","last_price":17.7,"volume":1364450,"average_price":15.48,"oi":816350.0,"net_change":1.7,"total_buy_quantity":205175.0,"total_sell_quantity":220400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.6,"last_trade_time":"1749635996868","oi_day_high":903350.0,"oi_day_low":773575.0},"NSE_FO:IRCTC25JUN770CE":{"ohlc":{"open":29.5,"high":33.9,"low":22.45,"close":24.35},"depth":{"buy":[{"quantity":875,"price":24.25,"orders":1},{"quantity":875,"price":24.2,"orders":1},{"quantity":1750,"price":24.15,"orders":2},{"quantity":875,"price":24.1,"orders":1},{"quantity":875,"price":23.8,"orders":1}],"sell":[{"quantity":875,"price":24.5,"orders":1},{"quantity":875,"price":24.55,"orders":1},{"quantity":875,"price":24.65,"orders":1},{"quantity":875,"price":24.95,"orders":1},{"quantity":875,"price":25.0,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|104227","symbol":"IRCTC25JUN770CE","last_price":24.35,"volume":140875,"average_price":27.24,"oi":286125.0,"net_change":-5.05,"total_buy_quantity":115500.0,"total_sell_quantity":87500.0,"lower_circuit_limit":0.15,"upper_circuit_limit":58.65,"last_trade_time":"1749635958138","oi_day_high":289625.0,"oi_day_low":264250.0},"NSE_FO:INDUSTOWER25JUN390PE":{"ohlc":{"open":6.95,"high":10.1,"low":6.2,"close":10.1},"depth":{"buy":[{"quantity":8500,"price":10.05,"orders":4},{"quantity":10200,"price":10.0,"orders":4},{"quantity":8500,"price":9.95,"orders":5},{"quantity":3400,"price":9.9,"orders":2},{"quantity":8500,"price":9.85,"orders":4}],"sell":[{"quantity":3400,"price":10.2,"orders":2},{"quantity":8500,"price":10.25,"orders":3},{"quantity":6800,"price":10.3,"orders":4},{"quantity":10200,"price":10.35,"orders":5},{"quantity":3400,"price":10.4,"orders":2}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|105420","symbol":"INDUSTOWER25JUN390PE","last_price":10.1,"volume":2043400,"average_price":8.44,"oi":1144100.0,"net_change":2.5,"total_buy_quantity":362100.0,"total_sell_quantity":336600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1749635964826","oi_day_high":1198500.0,"oi_day_low":963900.0},"NSE_FO:MARICO25JUN720PE":{"ohlc":{"open":21.75,"high":23.05,"low":18.75,"close":21.7},"depth":{"buy":[{"quantity":1200,"price":21.85,"orders":1},{"quantity":1200,"price":21.8,"orders":1},{"quantity":2400,"price":21.75,"orders":2},{"quantity":1200,"price":21.7,"orders":1},{"quantity":1200,"price":21.65,"orders":1}],"sell":[{"quantity":1200,"price":22.05,"orders":1},{"quantity":1200,"price":22.1,"orders":1},{"quantity":1200,"price":22.15,"orders":1},{"quantity":2400,"price":22.2,"orders":2},{"quantity":1200,"price":22.3,"orders":1}]},"timestamp":"2025-06-11T15:45:58.818+05:30","instrument_token":"NSE_FO|117640","symbol":"MARICO25JUN720PE","last_price":21.7,"volume":211200,"average_price":21.0,"oi":172800.0,"net_change":-2.4,"total_buy_quantity":120000.0,"total_sell_quantity":140400.0,"lower_circuit_limit":3.1,"upper_circuit_limit":45.1,"last_trade_time":"1749635995430","oi_day_high":172800.0,"oi_day_low":133200.0}}}