{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":52.35,"high":57.5,"low":46.15,"close":52.0},"depth":{"buy":[{"quantity":400,"price":51.2,"orders":1},{"quantity":800,"price":51.15,"orders":2},{"quantity":400,"price":51.1,"orders":1},{"quantity":400,"price":51.0,"orders":1},{"quantity":400,"price":50.8,"orders":1}],"sell":[{"quantity":800,"price":52.0,"orders":2},{"quantity":400,"price":52.15,"orders":1},{"quantity":400,"price":52.2,"orders":1},{"quantity":800,"price":52.45,"orders":2},{"quantity":800,"price":52.5,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":52.0,"volume":967600,"average_price":51.33,"oi":703200.0,"net_change":-4.45,"total_buy_quantity":100400.0,"total_sell_quantity":83600.0,"lower_circuit_limit":3.75,"upper_circuit_limit":109.15,"last_trade_time":"1752227991226","oi_day_high":797600.0,"oi_day_low":703200.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":43.2,"high":73.05,"low":43.2,"close":73.05},"depth":{"buy":[{"quantity":250,"price":68.65,"orders":1},{"quantity":1750,"price":68.6,"orders":1},{"quantity":250,"price":68.55,"orders":1},{"quantity":250,"price":68.45,"orders":1},{"quantity":3750,"price":68.35,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":73.05,"volume":10500,"average_price":60.32,"oi":11250.0,"net_change":31.8,"total_buy_quantity":39500.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.45,"upper_circuit_limit":82.05,"last_trade_time":"1752227154397","oi_day_high":11750.0,"oi_day_low":9000.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":76.7,"high":76.7,"low":52.5,"close":54.9},"depth":{"buy":[{"quantity":225,"price":53.4,"orders":1},{"quantity":225,"price":53.35,"orders":1},{"quantity":450,"price":52.55,"orders":1},{"quantity":225,"price":52.2,"orders":1},{"quantity":225,"price":51.0,"orders":1}],"sell":[{"quantity":225,"price":58.95,"orders":1},{"quantity":450,"price":59.0,"orders":2},{"quantity":225,"price":59.95,"orders":1},{"quantity":225,"price":63.95,"orders":1},{"quantity":675,"price":64.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":54.9,"volume":45000,"average_price":55.9,"oi":25650.0,"net_change":-17.05,"total_buy_quantity":19350.0,"total_sell_quantity":26775.0,"lower_circuit_limit":5.1,"upper_circuit_limit":138.8,"last_trade_time":"1752227718793","oi_day_high":26325.0,"oi_day_low":21600.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":94.0,"high":112.7,"low":93.9,"close":112.7},"depth":{"buy":[{"quantity":350,"price":110.9,"orders":1},{"quantity":350,"price":110.8,"orders":1},{"quantity":350,"price":110.75,"orders":1},{"quantity":700,"price":110.7,"orders":2},{"quantity":350,"price":110.6,"orders":1}],"sell":[{"quantity":350,"price":114.1,"orders":1},{"quantity":350,"price":114.15,"orders":1},{"quantity":350,"price":115.2,"orders":1},{"quantity":350,"price":115.25,"orders":1},{"quantity":1400,"price":117.7,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":112.7,"volume":26250,"average_price":105.01,"oi":245350.0,"net_change":24.05,"total_buy_quantity":47600.0,"total_sell_quantity":35350.0,"lower_circuit_limit":36.8,"upper_circuit_limit":140.5,"last_trade_time":"1752227903146","oi_day_high":259350.0,"oi_day_low":245350.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":6.6,"high":7.9,"low":4.85,"close":4.95},"depth":{"buy":[{"quantity":1300,"price":4.65,"orders":1},{"quantity":18200,"price":4.5,"orders":3},{"quantity":10400,"price":4.45,"orders":1},{"quantity":1300,"price":4.4,"orders":1},{"quantity":1300,"price":4.35,"orders":1}],"sell":[{"quantity":2600,"price":4.95,"orders":2},{"quantity":3900,"price":5.05,"orders":3},{"quantity":3900,"price":5.1,"orders":3},{"quantity":14300,"price":5.15,"orders":4},{"quantity":3900,"price":5.2,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":4.95,"volume":562900,"average_price":6.21,"oi":1437800.0,"net_change":-3.4,"total_buy_quantity":328900.0,"total_sell_quantity":332800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1752227984498","oi_day_high":1506700.0,"oi_day_low":1404000.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":23.2,"high":29.5,"low":21.1,"close":23.95},"depth":{"buy":[{"quantity":1000,"price":23.0,"orders":1},{"quantity":1000,"price":22.85,"orders":1},{"quantity":1000,"price":22.8,"orders":1},{"quantity":1000,"price":22.7,"orders":1},{"quantity":1000,"price":22.45,"orders":1}],"sell":[{"quantity":1000,"price":24.3,"orders":1},{"quantity":1000,"price":24.6,"orders":1},{"quantity":2000,"price":24.65,"orders":2},{"quantity":1000,"price":24.7,"orders":1},{"quantity":1000,"price":25.1,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":23.95,"volume":49000,"average_price":26.19,"oi":137000.0,"net_change":1.25,"total_buy_quantity":106000.0,"total_sell_quantity":93000.0,"lower_circuit_limit":1.2,"upper_circuit_limit":44.2,"last_trade_time":"1752227351836","oi_day_high":140000.0,"oi_day_low":135000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":9.6,"high":13.25,"low":9.6,"close":12.6},"depth":{"buy":[{"quantity":1750,"price":12.6,"orders":2},{"quantity":1750,"price":12.55,"orders":2},{"quantity":875,"price":12.25,"orders":1},{"quantity":1750,"price":12.05,"orders":2},{"quantity":875,"price":11.95,"orders":1}],"sell":[{"quantity":875,"price":13.0,"orders":1},{"quantity":875,"price":13.05,"orders":1},{"quantity":875,"price":13.1,"orders":1},{"quantity":875,"price":13.15,"orders":1},{"quantity":1750,"price":13.35,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":12.6,"volume":208250,"average_price":11.9,"oi":446250.0,"net_change":3.15,"total_buy_quantity":282625.0,"total_sell_quantity":151375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1752227837472","oi_day_high":448875.0,"oi_day_low":439250.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":21.6,"high":33.6,"low":18.65,"close":20.55},"depth":{"buy":[{"quantity":250,"price":20.55,"orders":1},{"quantity":250,"price":20.5,"orders":1},{"quantity":250,"price":20.25,"orders":1},{"quantity":250,"price":20.2,"orders":1},{"quantity":250,"price":19.8,"orders":1}],"sell":[{"quantity":250,"price":21.25,"orders":1},{"quantity":250,"price":21.3,"orders":1},{"quantity":1000,"price":21.4,"orders":1},{"quantity":1250,"price":21.45,"orders":1},{"quantity":250,"price":21.6,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":20.55,"volume":57500,"average_price":23.03,"oi":84250.0,"net_change":-3.4,"total_buy_quantity":77750.0,"total_sell_quantity":48250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.7,"last_trade_time":"1752227459123","oi_day_high":87000.0,"oi_day_low":71000.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":18.9,"high":20.7,"low":15.4,"close":17.9},"depth":{"buy":[{"quantity":2100,"price":17.6,"orders":3},{"quantity":5600,"price":17.55,"orders":6},{"quantity":4200,"price":17.5,"orders":6},{"quantity":2800,"price":17.45,"orders":4},{"quantity":2100,"price":17.4,"orders":3}],"sell":[{"quantity":2100,"price":17.85,"orders":3},{"quantity":4200,"price":17.9,"orders":6},{"quantity":4200,"price":17.95,"orders":6},{"quantity":2100,"price":18.0,"orders":3},{"quantity":700,"price":18.05,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":17.9,"volume":2947700,"average_price":17.52,"oi":2037700.0,"net_change":-1.8,"total_buy_quantity":492100.0,"total_sell_quantity":252700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.25,"last_trade_time":"1752227997872","oi_day_high":2314900.0,"oi_day_low":2029300.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":6.75,"high":7.35,"low":4.5,"close":6.0},"depth":{"buy":[{"quantity":3400,"price":6.3,"orders":2},{"quantity":1700,"price":6.25,"orders":1},{"quantity":1700,"price":6.2,"orders":1},{"quantity":5100,"price":6.15,"orders":3},{"quantity":5100,"price":6.1,"orders":3}],"sell":[{"quantity":3400,"price":6.55,"orders":2},{"quantity":5100,"price":6.6,"orders":3},{"quantity":8500,"price":6.65,"orders":3},{"quantity":22100,"price":6.85,"orders":3},{"quantity":1700,"price":7.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":6.0,"volume":606900,"average_price":5.74,"oi":423300.0,"net_change":-0.8,"total_buy_quantity":431800.0,"total_sell_quantity":323000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1752227804822","oi_day_high":474300.0,"oi_day_low":413100.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":2.0,"high":2.65,"low":1.6,"close":1.85},"depth":{"buy":[{"quantity":600,"price":1.8,"orders":2},{"quantity":1500,"price":1.75,"orders":5},{"quantity":600,"price":1.7,"orders":2},{"quantity":8400,"price":1.65,"orders":7},{"quantity":12900,"price":1.6,"orders":4}],"sell":[{"quantity":1200,"price":1.85,"orders":4},{"quantity":900,"price":1.9,"orders":3},{"quantity":900,"price":1.95,"orders":3},{"quantity":600,"price":2.0,"orders":2},{"quantity":600,"price":2.05,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":1.85,"volume":169800,"average_price":1.82,"oi":141000.0,"net_change":-3.55,"total_buy_quantity":272700.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1752227894565","oi_day_high":161700.0,"oi_day_low":140400.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":29.7,"high":38.0,"low":28.9,"close":33.4},"depth":{"buy":[{"quantity":625,"price":32.75,"orders":1},{"quantity":625,"price":32.7,"orders":1},{"quantity":625,"price":32.6,"orders":1},{"quantity":625,"price":32.25,"orders":1},{"quantity":2500,"price":32.05,"orders":1}],"sell":[{"quantity":625,"price":33.95,"orders":1},{"quantity":1875,"price":34.0,"orders":3},{"quantity":625,"price":34.05,"orders":1},{"quantity":625,"price":34.1,"orders":1},{"quantity":625,"price":34.55,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":33.4,"volume":121875,"average_price":32.92,"oi":633750.0,"net_change":3.95,"total_buy_quantity":44375.0,"total_sell_quantity":96875.0,"lower_circuit_limit":1.6,"upper_circuit_limit":57.3,"last_trade_time":"1752227963815","oi_day_high":641875.0,"oi_day_low":631875.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":5.1,"high":5.85,"low":3.6,"close":5.4},"depth":{"buy":[{"quantity":250,"price":5.25,"orders":1},{"quantity":250,"price":5.2,"orders":1},{"quantity":250,"price":5.15,"orders":1},{"quantity":250,"price":5.1,"orders":1},{"quantity":250,"price":5.05,"orders":1}],"sell":[{"quantity":250,"price":5.55,"orders":1},{"quantity":500,"price":5.6,"orders":2},{"quantity":500,"price":5.65,"orders":2},{"quantity":250,"price":5.7,"orders":1},{"quantity":250,"price":5.75,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":5.4,"volume":40000,"average_price":4.89,"oi":130250.0,"net_change":0.5,"total_buy_quantity":87250.0,"total_sell_quantity":42250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1752227921770","oi_day_high":134500.0,"oi_day_low":129750.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":25.8,"high":33.35,"low":20.0,"close":20.0},"depth":{"buy":[{"quantity":750,"price":19.0,"orders":1},{"quantity":375,"price":17.25,"orders":1},{"quantity":1875,"price":16.6,"orders":1},{"quantity":750,"price":16.1,"orders":1},{"quantity":11250,"price":15.2,"orders":1}],"sell":[{"quantity":375,"price":21.75,"orders":1},{"quantity":7500,"price":22.65,"orders":1},{"quantity":375,"price":23.5,"orders":1},{"quantity":375,"price":24.0,"orders":1},{"quantity":1500,"price":26.5,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":20.0,"volume":31125,"average_price":23.4,"oi":102000.0,"net_change":-10.0,"total_buy_quantity":80625.0,"total_sell_quantity":82125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.3,"last_trade_time":"1752227962872","oi_day_high":102750.0,"oi_day_low":90375.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":7.25,"high":8.2,"low":5.25,"close":5.25},"depth":{"buy":[{"quantity":1400,"price":5.15,"orders":2},{"quantity":700,"price":5.1,"orders":1},{"quantity":1400,"price":4.85,"orders":1},{"quantity":5600,"price":4.8,"orders":1},{"quantity":21700,"price":4.5,"orders":2}],"sell":[{"quantity":700,"price":5.35,"orders":1},{"quantity":700,"price":5.4,"orders":1},{"quantity":700,"price":5.45,"orders":1},{"quantity":700,"price":5.5,"orders":1},{"quantity":2100,"price":5.55,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":5.25,"volume":396900,"average_price":6.78,"oi":683200.0,"net_change":-2.2,"total_buy_quantity":173600.0,"total_sell_quantity":142100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1752227943044","oi_day_high":692300.0,"oi_day_low":679000.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":8.3,"high":8.45,"low":4.6,"close":4.75},"depth":{"buy":[{"quantity":1800,"price":4.65,"orders":1},{"quantity":3600,"price":4.6,"orders":2},{"quantity":5400,"price":4.55,"orders":3},{"quantity":1800,"price":4.5,"orders":1},{"quantity":1800,"price":4.45,"orders":1}],"sell":[{"quantity":1800,"price":4.75,"orders":1},{"quantity":3600,"price":4.8,"orders":2},{"quantity":5400,"price":4.85,"orders":3},{"quantity":5400,"price":4.9,"orders":3},{"quantity":1800,"price":4.95,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":4.75,"volume":1578600,"average_price":6.31,"oi":1816200.0,"net_change":-3.85,"total_buy_quantity":448200.0,"total_sell_quantity":379800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1752227989188","oi_day_high":1816200.0,"oi_day_low":1539000.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":2.4,"high":3.4,"low":2.15,"close":2.75},"depth":{"buy":[{"quantity":2750,"price":2.65,"orders":1},{"quantity":5500,"price":2.6,"orders":2},{"quantity":8250,"price":2.55,"orders":3},{"quantity":8250,"price":2.5,"orders":3},{"quantity":5500,"price":2.45,"orders":2}],"sell":[{"quantity":2750,"price":2.75,"orders":1},{"quantity":8250,"price":2.8,"orders":3},{"quantity":8250,"price":2.85,"orders":3},{"quantity":11000,"price":2.9,"orders":4},{"quantity":5500,"price":2.95,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":2.75,"volume":555500,"average_price":2.87,"oi":797500.0,"net_change":0.35,"total_buy_quantity":552750.0,"total_sell_quantity":561000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1752227981060","oi_day_high":849750.0,"oi_day_low":775500.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":10.4,"high":10.4,"low":4.1,"close":4.7},"depth":{"buy":[{"quantity":475,"price":4.55,"orders":1},{"quantity":6650,"price":4.5,"orders":9},{"quantity":5225,"price":4.45,"orders":7},{"quantity":7125,"price":4.4,"orders":10},{"quantity":4275,"price":4.35,"orders":8}],"sell":[{"quantity":475,"price":4.6,"orders":1},{"quantity":950,"price":4.65,"orders":2},{"quantity":3325,"price":4.7,"orders":6},{"quantity":2850,"price":4.75,"orders":5},{"quantity":2375,"price":4.8,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":4.7,"volume":3467025,"average_price":5.83,"oi":1896200.0,"net_change":-6.45,"total_buy_quantity":438425.0,"total_sell_quantity":238925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.05,"last_trade_time":"1752227999952","oi_day_high":2003075.0,"oi_day_low":1733750.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":29.55,"high":29.7,"low":23.4,"close":26.85},"depth":{"buy":[{"quantity":900,"price":26.0,"orders":1},{"quantity":900,"price":25.95,"orders":1},{"quantity":900,"price":25.9,"orders":1},{"quantity":900,"price":25.85,"orders":1},{"quantity":900,"price":25.8,"orders":1}],"sell":[{"quantity":900,"price":27.0,"orders":1},{"quantity":1800,"price":27.85,"orders":2},{"quantity":900,"price":28.0,"orders":1},{"quantity":5400,"price":28.35,"orders":2},{"quantity":900,"price":28.45,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":26.85,"volume":65700,"average_price":26.58,"oi":169200.0,"net_change":-4.15,"total_buy_quantity":128700.0,"total_sell_quantity":103500.0,"lower_circuit_limit":7.2,"upper_circuit_limit":54.8,"last_trade_time":"1752227908025","oi_day_high":171900.0,"oi_day_low":163800.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":227.85,"high":320.0,"low":227.45,"close":320.0},"depth":{"buy":[{"quantity":125,"price":318.35,"orders":1},{"quantity":125,"price":318.3,"orders":1},{"quantity":125,"price":318.15,"orders":1},{"quantity":125,"price":318.1,"orders":1},{"quantity":125,"price":318.05,"orders":1}],"sell":[{"quantity":125,"price":328.15,"orders":1},{"quantity":125,"price":328.35,"orders":1},{"quantity":125,"price":329.65,"orders":1},{"quantity":125,"price":339.55,"orders":1},{"quantity":250,"price":341.95,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":320.0,"volume":18250,"average_price":281.66,"oi":90250.0,"net_change":109.1,"total_buy_quantity":11625.0,"total_sell_quantity":9375.0,"lower_circuit_limit":7.85,"upper_circuit_limit":413.95,"last_trade_time":"1752227918828","oi_day_high":93250.0,"oi_day_low":90250.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":77.0,"high":124.15,"low":72.45,"close":98.3},"depth":{"buy":[{"quantity":125,"price":98.5,"orders":1},{"quantity":125,"price":98.35,"orders":1},{"quantity":125,"price":98.25,"orders":1},{"quantity":500,"price":98.15,"orders":2},{"quantity":125,"price":97.8,"orders":1}],"sell":[{"quantity":125,"price":100.45,"orders":1},{"quantity":1500,"price":100.5,"orders":1},{"quantity":125,"price":104.8,"orders":1},{"quantity":125,"price":104.85,"orders":1},{"quantity":250,"price":104.95,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":98.3,"volume":217750,"average_price":108.11,"oi":41875.0,"net_change":31.3,"total_buy_quantity":20125.0,"total_sell_quantity":17750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.0,"last_trade_time":"1752227995104","oi_day_high":46000.0,"oi_day_low":21125.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":24.5,"high":24.5,"low":18.05,"close":17.45},"depth":{"buy":[{"quantity":875,"price":17.45,"orders":1},{"quantity":875,"price":17.4,"orders":1},{"quantity":875,"price":17.2,"orders":1},{"quantity":875,"price":17.15,"orders":1},{"quantity":875,"price":17.1,"orders":1}],"sell":[{"quantity":875,"price":18.9,"orders":1},{"quantity":1750,"price":18.95,"orders":2},{"quantity":1750,"price":19.0,"orders":2},{"quantity":875,"price":19.2,"orders":1},{"quantity":7000,"price":19.45,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":17.45,"volume":61250,"average_price":20.64,"oi":155750.0,"net_change":-5.5,"total_buy_quantity":197750.0,"total_sell_quantity":130375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.7,"last_trade_time":"1752227995188","oi_day_high":156625.0,"oi_day_low":146125.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":73.95,"high":77.0,"low":62.4,"close":72.55},"depth":{"buy":[{"quantity":1500,"price":72.6,"orders":3},{"quantity":500,"price":72.55,"orders":1},{"quantity":500,"price":72.3,"orders":1},{"quantity":2000,"price":69.8,"orders":1},{"quantity":2000,"price":69.7,"orders":1}],"sell":[{"quantity":500,"price":73.45,"orders":1},{"quantity":500,"price":73.5,"orders":1},{"quantity":500,"price":74.2,"orders":1},{"quantity":1000,"price":74.95,"orders":2},{"quantity":2000,"price":75.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":72.55,"volume":47500,"average_price":70.35,"oi":234000.0,"net_change":8.1,"total_buy_quantity":61000.0,"total_sell_quantity":63500.0,"lower_circuit_limit":16.95,"upper_circuit_limit":111.95,"last_trade_time":"1752227999966","oi_day_high":247000.0,"oi_day_low":234000.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":3.75,"high":4.6,"low":3.5,"close":4.1},"depth":{"buy":[{"quantity":6400,"price":4.05,"orders":1},{"quantity":6400,"price":4.0,"orders":1},{"quantity":12800,"price":3.95,"orders":2},{"quantity":38400,"price":3.9,"orders":3},{"quantity":6400,"price":3.85,"orders":1}],"sell":[{"quantity":19200,"price":4.2,"orders":3},{"quantity":19200,"price":4.25,"orders":3},{"quantity":25600,"price":4.3,"orders":4},{"quantity":51200,"price":4.35,"orders":5},{"quantity":12800,"price":4.4,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":4.1,"volume":1017600,"average_price":4.22,"oi":2643200.0,"net_change":0.35,"total_buy_quantity":812800.0,"total_sell_quantity":1062400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1752227950441","oi_day_high":2707200.0,"oi_day_low":2643200.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":11.0,"high":11.0,"low":6.35,"close":7.25},"depth":{"buy":[{"quantity":750,"price":6.3,"orders":2},{"quantity":375,"price":6.2,"orders":1},{"quantity":375,"price":6.1,"orders":1},{"quantity":1125,"price":6.0,"orders":2},{"quantity":3000,"price":5.7,"orders":1}],"sell":[{"quantity":375,"price":7.25,"orders":1},{"quantity":375,"price":7.3,"orders":1},{"quantity":7500,"price":8.5,"orders":1},{"quantity":375,"price":9.5,"orders":1},{"quantity":375,"price":10.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":7.25,"volume":135375,"average_price":8.1,"oi":146250.0,"net_change":-6.1,"total_buy_quantity":110625.0,"total_sell_quantity":54750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1752227974679","oi_day_high":151875.0,"oi_day_low":130875.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":11.55,"high":11.8,"low":8.7,"close":9.8},"depth":{"buy":[{"quantity":2475,"price":9.8,"orders":3},{"quantity":825,"price":9.75,"orders":1},{"quantity":1650,"price":9.7,"orders":2},{"quantity":3300,"price":9.65,"orders":4},{"quantity":4125,"price":9.6,"orders":3}],"sell":[{"quantity":825,"price":9.9,"orders":1},{"quantity":2475,"price":9.95,"orders":3},{"quantity":3300,"price":10.0,"orders":2},{"quantity":825,"price":10.05,"orders":1},{"quantity":4950,"price":10.1,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":9.8,"volume":2085600,"average_price":10.11,"oi":1983300.0,"net_change":-1.45,"total_buy_quantity":308550.0,"total_sell_quantity":331650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1752227995022","oi_day_high":2216775.0,"oi_day_low":1933800.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":14.45,"high":17.65,"low":10.85,"close":15.5},"depth":{"buy":[{"quantity":1200,"price":15.0,"orders":1},{"quantity":1200,"price":14.95,"orders":1},{"quantity":1200,"price":14.9,"orders":1},{"quantity":1200,"price":14.85,"orders":1},{"quantity":1200,"price":14.8,"orders":1}],"sell":[{"quantity":1200,"price":15.45,"orders":1},{"quantity":1200,"price":15.75,"orders":1},{"quantity":1200,"price":15.85,"orders":1},{"quantity":2400,"price":16.3,"orders":1},{"quantity":9600,"price":16.9,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":15.5,"volume":744000,"average_price":13.39,"oi":378000.0,"net_change":0.3,"total_buy_quantity":379200.0,"total_sell_quantity":132000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1752227941218","oi_day_high":402000.0,"oi_day_low":333600.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":35.35,"high":42.65,"low":33.0,"close":38.95},"depth":{"buy":[{"quantity":350,"price":39.3,"orders":1},{"quantity":350,"price":39.25,"orders":1},{"quantity":350,"price":39.1,"orders":1},{"quantity":350,"price":38.9,"orders":1},{"quantity":350,"price":38.75,"orders":1}],"sell":[{"quantity":350,"price":39.85,"orders":1},{"quantity":700,"price":39.9,"orders":2},{"quantity":700,"price":39.95,"orders":2},{"quantity":1050,"price":40.0,"orders":3},{"quantity":350,"price":40.05,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":38.95,"volume":924000,"average_price":37.73,"oi":232050.0,"net_change":5.75,"total_buy_quantity":278600.0,"total_sell_quantity":84350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.0,"last_trade_time":"1752227985038","oi_day_high":309050.0,"oi_day_low":198100.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":66.3,"high":82.8,"low":42.5,"close":45.0},"depth":{"buy":[{"quantity":150,"price":44.6,"orders":1},{"quantity":150,"price":43.0,"orders":1},{"quantity":150,"price":42.95,"orders":1},{"quantity":150,"price":42.85,"orders":1},{"quantity":150,"price":42.8,"orders":1}],"sell":[{"quantity":150,"price":45.9,"orders":1},{"quantity":150,"price":45.95,"orders":1},{"quantity":600,"price":46.0,"orders":4},{"quantity":150,"price":46.05,"orders":1},{"quantity":450,"price":46.5,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":45.0,"volume":944250,"average_price":54.37,"oi":304800.0,"net_change":-33.55,"total_buy_quantity":106950.0,"total_sell_quantity":36000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.3,"last_trade_time":"1752227998000","oi_day_high":308550.0,"oi_day_low":193200.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":18.6,"high":20.75,"low":12.9,"close":16.9},"depth":{"buy":[{"quantity":800,"price":16.75,"orders":1},{"quantity":1600,"price":16.7,"orders":2},{"quantity":800,"price":16.55,"orders":1},{"quantity":800,"price":16.5,"orders":1},{"quantity":800,"price":16.4,"orders":1}],"sell":[{"quantity":4800,"price":17.0,"orders":2},{"quantity":800,"price":17.4,"orders":1},{"quantity":2400,"price":17.45,"orders":3},{"quantity":1600,"price":17.5,"orders":2},{"quantity":1600,"price":17.7,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":16.9,"volume":1224800,"average_price":15.35,"oi":1032800.0,"net_change":1.15,"total_buy_quantity":243200.0,"total_sell_quantity":188800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1752227998155","oi_day_high":1120000.0,"oi_day_low":1019200.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":106.0,"high":143.35,"low":100.0,"close":129.8},"depth":{"buy":[{"quantity":125,"price":122.8,"orders":1},{"quantity":125,"price":122.75,"orders":1},{"quantity":125,"price":122.65,"orders":1},{"quantity":125,"price":122.6,"orders":1},{"quantity":250,"price":122.55,"orders":2}],"sell":[{"quantity":125,"price":133.25,"orders":1},{"quantity":125,"price":133.3,"orders":1},{"quantity":125,"price":134.8,"orders":1},{"quantity":125,"price":136.45,"orders":1},{"quantity":125,"price":138.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":129.8,"volume":82000,"average_price":125.83,"oi":106625.0,"net_change":16.2,"total_buy_quantity":22875.0,"total_sell_quantity":14375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":270.55,"last_trade_time":"1752227989882","oi_day_high":107375.0,"oi_day_low":101000.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1425.0,"high":1638.75,"low":1293.55,"close":1307.25},"depth":{"buy":[{"quantity":25,"price":1300.5,"orders":1},{"quantity":25,"price":1300.45,"orders":1},{"quantity":175,"price":1222.75,"orders":2},{"quantity":125,"price":1200.0,"orders":1},{"quantity":250,"price":1169.2,"orders":1}],"sell":[{"quantity":25,"price":1394.55,"orders":1},{"quantity":25,"price":1394.75,"orders":1},{"quantity":25,"price":1394.8,"orders":1},{"quantity":25,"price":1395.75,"orders":1},{"quantity":25,"price":1435.15,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1307.25,"volume":575,"average_price":1437.79,"oi":6150.0,"net_change":-67.3,"total_buy_quantity":1225.0,"total_sell_quantity":2275.0,"lower_circuit_limit":376.85,"upper_circuit_limit":2372.25,"last_trade_time":"1752227914355","oi_day_high":6200.0,"oi_day_low":6075.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":176.7,"high":194.75,"low":119.0,"close":134.25},"depth":{"buy":[{"quantity":50,"price":130.6,"orders":1},{"quantity":100,"price":130.55,"orders":2},{"quantity":150,"price":130.5,"orders":3},{"quantity":50,"price":130.45,"orders":1},{"quantity":50,"price":130.4,"orders":1}],"sell":[{"quantity":50,"price":137.15,"orders":1},{"quantity":600,"price":138.0,"orders":3},{"quantity":50,"price":139.9,"orders":1},{"quantity":150,"price":139.95,"orders":2},{"quantity":100,"price":140.0,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":134.25,"volume":376800,"average_price":146.75,"oi":189700.0,"net_change":-51.7,"total_buy_quantity":20850.0,"total_sell_quantity":16850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":441.8,"last_trade_time":"1752227986928","oi_day_high":194150.0,"oi_day_low":130000.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":18.8,"high":18.8,"low":12.85,"close":15.45},"depth":{"buy":[{"quantity":1400,"price":15.3,"orders":2},{"quantity":700,"price":15.2,"orders":1},{"quantity":700,"price":15.1,"orders":1},{"quantity":2100,"price":15.05,"orders":3},{"quantity":2800,"price":15.0,"orders":3}],"sell":[{"quantity":700,"price":15.5,"orders":1},{"quantity":1400,"price":15.7,"orders":2},{"quantity":2800,"price":15.75,"orders":3},{"quantity":1400,"price":15.8,"orders":2},{"quantity":700,"price":15.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":15.45,"volume":558600,"average_price":15.68,"oi":819000.0,"net_change":-1.7,"total_buy_quantity":445900.0,"total_sell_quantity":136500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.8,"last_trade_time":"1752227995586","oi_day_high":864500.0,"oi_day_low":819000.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":5.0,"high":5.1,"low":3.85,"close":3.95},"depth":{"buy":[{"quantity":9275,"price":3.9,"orders":1},{"quantity":18550,"price":3.85,"orders":2},{"quantity":27825,"price":3.8,"orders":3},{"quantity":18550,"price":3.75,"orders":2},{"quantity":83475,"price":3.7,"orders":4}],"sell":[{"quantity":27825,"price":4.0,"orders":3},{"quantity":18550,"price":4.05,"orders":2},{"quantity":18550,"price":4.1,"orders":2},{"quantity":18550,"price":4.15,"orders":2},{"quantity":55650,"price":4.2,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":3.95,"volume":658525,"average_price":4.3,"oi":3376100.0,"net_change":-1.05,"total_buy_quantity":1122275.0,"total_sell_quantity":1344875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1752227833640","oi_day_high":3422475.0,"oi_day_low":3292625.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":59.3,"high":60.9,"low":54.2,"close":59.0},"depth":{"buy":[{"quantity":400,"price":58.05,"orders":1},{"quantity":400,"price":58.0,"orders":1},{"quantity":400,"price":57.95,"orders":1},{"quantity":400,"price":56.55,"orders":1},{"quantity":800,"price":56.2,"orders":2}],"sell":[{"quantity":400,"price":58.75,"orders":1},{"quantity":400,"price":58.8,"orders":1},{"quantity":400,"price":58.95,"orders":1},{"quantity":400,"price":59.0,"orders":1},{"quantity":400,"price":59.2,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":59.0,"volume":72400,"average_price":57.72,"oi":61600.0,"net_change":-9.35,"total_buy_quantity":31200.0,"total_sell_quantity":58800.0,"lower_circuit_limit":18.2,"upper_circuit_limit":118.5,"last_trade_time":"1752227886716","oi_day_high":63200.0,"oi_day_low":53600.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":2.4,"high":3.8,"low":2.15,"close":3.0},"depth":{"buy":[{"quantity":9875,"price":2.9,"orders":5},{"quantity":5925,"price":2.85,"orders":3},{"quantity":3950,"price":2.8,"orders":2},{"quantity":27650,"price":2.75,"orders":4},{"quantity":5925,"price":2.7,"orders":2}],"sell":[{"quantity":9875,"price":3.05,"orders":5},{"quantity":11850,"price":3.1,"orders":5},{"quantity":17775,"price":3.15,"orders":6},{"quantity":27650,"price":3.2,"orders":6},{"quantity":9875,"price":3.25,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":3.0,"volume":928250,"average_price":3.15,"oi":1344975.0,"net_change":0.5,"total_buy_quantity":519425.0,"total_sell_quantity":633975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1752227980564","oi_day_high":1366700.0,"oi_day_low":1291650.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":5.7,"high":6.8,"low":5.25,"close":6.65},"depth":{"buy":[{"quantity":4250,"price":6.75,"orders":1},{"quantity":4250,"price":6.7,"orders":1},{"quantity":8500,"price":6.65,"orders":2},{"quantity":17000,"price":6.6,"orders":4},{"quantity":25500,"price":6.55,"orders":3}],"sell":[{"quantity":17000,"price":6.85,"orders":4},{"quantity":8500,"price":6.9,"orders":2},{"quantity":4250,"price":6.95,"orders":1},{"quantity":12750,"price":7.0,"orders":2},{"quantity":8500,"price":7.05,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":6.65,"volume":1368500,"average_price":6.11,"oi":4092750.0,"net_change":1.3,"total_buy_quantity":1360000.0,"total_sell_quantity":331500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1752227970303","oi_day_high":4262750.0,"oi_day_low":4092750.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.55,"high":0.7,"low":0.5,"close":0.7},"depth":{"buy":[{"quantity":31100,"price":0.65,"orders":1},{"quantity":311000,"price":0.6,"orders":6},{"quantity":1244000,"price":0.55,"orders":16},{"quantity":1772700,"price":0.5,"orders":15},{"quantity":2332500,"price":0.45,"orders":7}],"sell":[{"quantity":1772700,"price":0.7,"orders":22},{"quantity":622000,"price":0.75,"orders":12},{"quantity":528700,"price":0.8,"orders":7},{"quantity":93300,"price":0.85,"orders":3},{"quantity":248800,"price":0.9,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.7,"volume":9578800,"average_price":0.61,"oi":8.54628E7,"net_change":0.1,"total_buy_quantity":2.40092E7,"total_sell_quantity":4198500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1752227970009","oi_day_high":8.63958E7,"oi_day_low":8.54628E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":65.5,"high":65.85,"low":35.55,"close":35.55},"depth":{"buy":[{"quantity":475,"price":35.4,"orders":1},{"quantity":475,"price":35.35,"orders":1},{"quantity":475,"price":35.3,"orders":1},{"quantity":475,"price":35.2,"orders":1},{"quantity":1425,"price":35.15,"orders":3}],"sell":[{"quantity":475,"price":36.4,"orders":1},{"quantity":475,"price":36.45,"orders":1},{"quantity":950,"price":36.5,"orders":2},{"quantity":1425,"price":36.6,"orders":1},{"quantity":475,"price":36.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":35.55,"volume":969950,"average_price":45.71,"oi":293550.0,"net_change":-30.0,"total_buy_quantity":70775.0,"total_sell_quantity":88825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.05,"last_trade_time":"1752227995200","oi_day_high":295450.0,"oi_day_low":237975.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":1.15,"high":1.55,"low":0.95,"close":1.1},"depth":{"buy":[{"quantity":32000,"price":1.1,"orders":4},{"quantity":192000,"price":1.05,"orders":5},{"quantity":112000,"price":1.0,"orders":6},{"quantity":40000,"price":0.95,"orders":4},{"quantity":64000,"price":0.9,"orders":4}],"sell":[{"quantity":72000,"price":1.15,"orders":4},{"quantity":72000,"price":1.2,"orders":8},{"quantity":128000,"price":1.25,"orders":8},{"quantity":56000,"price":1.3,"orders":7},{"quantity":48000,"price":1.35,"orders":5}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":1.1,"volume":2128000,"average_price":1.17,"oi":1344000.0,"net_change":-0.15,"total_buy_quantity":1480000.0,"total_sell_quantity":1496000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1752227977013","oi_day_high":1504000.0,"oi_day_low":1288000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":6.9,"high":6.9,"low":4.55,"close":4.65},"depth":{"buy":[{"quantity":875,"price":4.65,"orders":5},{"quantity":875,"price":4.6,"orders":5},{"quantity":525,"price":4.55,"orders":3},{"quantity":1575,"price":4.5,"orders":4},{"quantity":875,"price":4.45,"orders":4}],"sell":[{"quantity":525,"price":4.85,"orders":3},{"quantity":175,"price":4.9,"orders":1},{"quantity":350,"price":4.95,"orders":1},{"quantity":700,"price":5.0,"orders":3},{"quantity":875,"price":5.05,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":4.65,"volume":423850,"average_price":5.6,"oi":1033025.0,"net_change":-2.7,"total_buy_quantity":274050.0,"total_sell_quantity":79800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1752227997243","oi_day_high":1080625.0,"oi_day_low":1017100.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":203.05,"high":203.05,"low":149.0,"close":156.65},"depth":{"buy":[{"quantity":175,"price":151.25,"orders":1},{"quantity":175,"price":151.2,"orders":1},{"quantity":175,"price":151.15,"orders":1},{"quantity":175,"price":151.1,"orders":1},{"quantity":175,"price":150.0,"orders":1}],"sell":[{"quantity":175,"price":155.0,"orders":1},{"quantity":175,"price":155.95,"orders":1},{"quantity":175,"price":156.0,"orders":1},{"quantity":350,"price":156.45,"orders":2},{"quantity":175,"price":156.5,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":156.65,"volume":34650,"average_price":164.99,"oi":65100.0,"net_change":-69.6,"total_buy_quantity":35175.0,"total_sell_quantity":24850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":453.7,"last_trade_time":"1752227787077","oi_day_high":65275.0,"oi_day_low":59325.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":26.6,"high":29.25,"low":21.0,"close":28.7},"depth":{"buy":[{"quantity":250,"price":26.05,"orders":1},{"quantity":250,"price":26.0,"orders":1},{"quantity":250,"price":25.9,"orders":1},{"quantity":250,"price":25.0,"orders":1},{"quantity":250,"price":24.0,"orders":1}],"sell":[{"quantity":250,"price":29.05,"orders":1},{"quantity":250,"price":29.1,"orders":1},{"quantity":500,"price":29.25,"orders":1},{"quantity":250,"price":30.0,"orders":1},{"quantity":250,"price":31.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":28.7,"volume":31000,"average_price":25.82,"oi":74250.0,"net_change":-0.4,"total_buy_quantity":76000.0,"total_sell_quantity":29000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.6,"last_trade_time":"1752227955139","oi_day_high":75750.0,"oi_day_low":72250.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":404.2,"high":515.0,"low":399.3,"close":435.05},"depth":{"buy":[{"quantity":375,"price":437.9,"orders":1},{"quantity":375,"price":437.85,"orders":1},{"quantity":375,"price":437.75,"orders":1},{"quantity":1500,"price":432.4,"orders":1},{"quantity":3750,"price":429.1,"orders":1}],"sell":[{"quantity":375,"price":446.65,"orders":1},{"quantity":750,"price":446.7,"orders":2},{"quantity":375,"price":446.75,"orders":1},{"quantity":375,"price":446.8,"orders":1},{"quantity":375,"price":446.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":435.05,"volume":64500,"average_price":451.5,"oi":80625.0,"net_change":250.05,"total_buy_quantity":22125.0,"total_sell_quantity":29250.0,"lower_circuit_limit":88.8,"upper_circuit_limit":613.95,"last_trade_time":"1752227731619","oi_day_high":105750.0,"oi_day_low":80625.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":2.0,"high":2.25,"low":1.95,"close":2.1},"depth":{"buy":[{"quantity":5100,"price":2.0,"orders":3},{"quantity":3400,"price":1.95,"orders":2},{"quantity":3400,"price":1.9,"orders":2},{"quantity":3400,"price":1.85,"orders":2},{"quantity":1700,"price":1.8,"orders":1}],"sell":[{"quantity":1700,"price":2.15,"orders":1},{"quantity":1700,"price":2.2,"orders":1},{"quantity":6800,"price":2.25,"orders":4},{"quantity":1700,"price":2.3,"orders":1},{"quantity":5100,"price":2.35,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":2.1,"volume":54400,"average_price":2.07,"oi":717400.0,"net_change":0.05,"total_buy_quantity":324700.0,"total_sell_quantity":166600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1752227487597","oi_day_high":732700.0,"oi_day_low":714000.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":21.25,"high":21.25,"low":13.4,"close":15.55},"depth":{"buy":[{"quantity":650,"price":15.75,"orders":1},{"quantity":650,"price":15.7,"orders":1},{"quantity":650,"price":15.6,"orders":1},{"quantity":1300,"price":15.55,"orders":2},{"quantity":3900,"price":15.5,"orders":3}],"sell":[{"quantity":650,"price":18.15,"orders":1},{"quantity":1950,"price":18.2,"orders":3},{"quantity":650,"price":18.25,"orders":1},{"quantity":650,"price":18.3,"orders":1},{"quantity":6500,"price":19.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":15.55,"volume":72150,"average_price":18.35,"oi":290550.0,"net_change":-5.6,"total_buy_quantity":124800.0,"total_sell_quantity":98150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.95,"last_trade_time":"1752227888302","oi_day_high":293150.0,"oi_day_low":288600.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":160.0,"high":248.0,"low":155.05,"close":217.2},"depth":{"buy":[{"quantity":150,"price":211.55,"orders":1},{"quantity":150,"price":211.5,"orders":1},{"quantity":600,"price":206.65,"orders":1},{"quantity":150,"price":206.05,"orders":1},{"quantity":150,"price":205.75,"orders":1}],"sell":[{"quantity":300,"price":215.85,"orders":2},{"quantity":150,"price":215.9,"orders":1},{"quantity":150,"price":216.0,"orders":1},{"quantity":150,"price":216.1,"orders":1},{"quantity":300,"price":216.75,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":217.2,"volume":59400,"average_price":201.28,"oi":104850.0,"net_change":67.95,"total_buy_quantity":5250.0,"total_sell_quantity":13800.0,"lower_circuit_limit":4.5,"upper_circuit_limit":294.0,"last_trade_time":"1752227964538","oi_day_high":112500.0,"oi_day_low":104100.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":6.35,"high":7.65,"low":5.1,"close":6.7},"depth":{"buy":[{"quantity":2925,"price":6.65,"orders":1},{"quantity":8775,"price":6.6,"orders":3},{"quantity":14625,"price":6.55,"orders":5},{"quantity":26325,"price":6.5,"orders":4},{"quantity":5850,"price":6.45,"orders":2}],"sell":[{"quantity":2925,"price":6.75,"orders":1},{"quantity":11700,"price":6.8,"orders":4},{"quantity":5850,"price":6.85,"orders":2},{"quantity":5850,"price":6.9,"orders":2},{"quantity":8775,"price":6.95,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":6.7,"volume":4018950,"average_price":6.35,"oi":4036500.0,"net_change":0.5,"total_buy_quantity":582075.0,"total_sell_quantity":374400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1752227992021","oi_day_high":4092075.0,"oi_day_low":3989700.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":176.0,"high":202.2,"low":176.0,"close":202.2},"depth":{"buy":[{"quantity":275,"price":199.95,"orders":1},{"quantity":275,"price":199.9,"orders":1},{"quantity":550,"price":198.85,"orders":1},{"quantity":275,"price":196.7,"orders":1},{"quantity":275,"price":196.2,"orders":1}],"sell":[{"quantity":275,"price":205.5,"orders":1},{"quantity":275,"price":205.55,"orders":1},{"quantity":275,"price":205.6,"orders":1},{"quantity":275,"price":205.65,"orders":1},{"quantity":1100,"price":208.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":202.2,"volume":5225,"average_price":189.16,"oi":248875.0,"net_change":44.0,"total_buy_quantity":28325.0,"total_sell_quantity":25025.0,"lower_circuit_limit":45.7,"upper_circuit_limit":270.7,"last_trade_time":"1752227489126","oi_day_high":249700.0,"oi_day_low":248600.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":27.85,"high":28.6,"low":21.9,"close":23.65},"depth":{"buy":[{"quantity":2025,"price":23.3,"orders":1},{"quantity":2025,"price":23.25,"orders":1},{"quantity":4050,"price":23.05,"orders":2},{"quantity":4050,"price":23.0,"orders":2},{"quantity":6075,"price":22.95,"orders":2}],"sell":[{"quantity":4050,"price":23.7,"orders":2},{"quantity":2025,"price":23.75,"orders":1},{"quantity":2025,"price":23.95,"orders":1},{"quantity":4050,"price":24.15,"orders":2},{"quantity":8100,"price":24.2,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":23.65,"volume":113400,"average_price":24.12,"oi":534600.0,"net_change":-4.5,"total_buy_quantity":206550.0,"total_sell_quantity":218700.0,"lower_circuit_limit":6.35,"upper_circuit_limit":49.95,"last_trade_time":"1752227957062","oi_day_high":548775.0,"oi_day_low":534600.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":7.45,"high":8.45,"low":6.35,"close":7.05},"depth":{"buy":[{"quantity":2500,"price":7.1,"orders":1},{"quantity":2500,"price":7.05,"orders":1},{"quantity":5000,"price":7.0,"orders":2},{"quantity":5000,"price":6.85,"orders":2},{"quantity":5000,"price":6.8,"orders":2}],"sell":[{"quantity":2500,"price":7.4,"orders":1},{"quantity":5000,"price":7.45,"orders":2},{"quantity":5000,"price":7.5,"orders":1},{"quantity":2500,"price":7.6,"orders":1},{"quantity":5000,"price":7.65,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":7.05,"volume":410000,"average_price":7.28,"oi":480000.0,"net_change":-0.25,"total_buy_quantity":215000.0,"total_sell_quantity":420000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1752227979015","oi_day_high":517500.0,"oi_day_low":462500.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":73.0,"high":73.0,"low":57.75,"close":64.9},"depth":{"buy":[{"quantity":100,"price":62.2,"orders":1},{"quantity":100,"price":62.15,"orders":1},{"quantity":100,"price":62.1,"orders":1},{"quantity":100,"price":62.05,"orders":1},{"quantity":100,"price":61.5,"orders":1}],"sell":[{"quantity":100,"price":67.85,"orders":1},{"quantity":100,"price":67.9,"orders":1},{"quantity":100,"price":67.95,"orders":1},{"quantity":100,"price":68.0,"orders":1},{"quantity":100,"price":68.05,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":64.9,"volume":9700,"average_price":63.89,"oi":26500.0,"net_change":-10.1,"total_buy_quantity":23500.0,"total_sell_quantity":11800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.85,"last_trade_time":"1752227949446","oi_day_high":28100.0,"oi_day_low":26500.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":120.95,"high":128.6,"low":59.6,"close":62.0},"depth":{"buy":[{"quantity":75,"price":60.3,"orders":1},{"quantity":75,"price":59.85,"orders":1},{"quantity":75,"price":59.8,"orders":1},{"quantity":150,"price":59.7,"orders":2},{"quantity":150,"price":59.65,"orders":1}],"sell":[{"quantity":75,"price":61.8,"orders":1},{"quantity":225,"price":62.0,"orders":3},{"quantity":75,"price":62.55,"orders":1},{"quantity":150,"price":62.6,"orders":2},{"quantity":75,"price":62.65,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":62.0,"volume":178350,"average_price":83.79,"oi":155775.0,"net_change":-62.45,"total_buy_quantity":24675.0,"total_sell_quantity":21225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":317.9,"last_trade_time":"1752227999513","oi_day_high":158175.0,"oi_day_low":135225.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":38.8,"high":44.9,"low":35.0,"close":39.75},"depth":{"buy":[{"quantity":300,"price":37.65,"orders":1},{"quantity":300,"price":37.4,"orders":1},{"quantity":300,"price":36.95,"orders":1},{"quantity":600,"price":36.05,"orders":2},{"quantity":300,"price":36.0,"orders":1}],"sell":[{"quantity":600,"price":39.85,"orders":2},{"quantity":300,"price":39.9,"orders":1},{"quantity":300,"price":40.0,"orders":1},{"quantity":300,"price":41.5,"orders":1},{"quantity":300,"price":41.55,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":39.75,"volume":17700,"average_price":38.97,"oi":92700.0,"net_change":1.15,"total_buy_quantity":57600.0,"total_sell_quantity":26400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.3,"last_trade_time":"1752227989200","oi_day_high":93600.0,"oi_day_low":91500.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":22.05,"high":26.55,"low":22.0,"close":26.55},"depth":{"buy":[{"quantity":1800,"price":27.9,"orders":1},{"quantity":1800,"price":27.85,"orders":1},{"quantity":1800,"price":27.75,"orders":1},{"quantity":1800,"price":27.65,"orders":1},{"quantity":12600,"price":27.6,"orders":1}],"sell":[{"quantity":3600,"price":28.75,"orders":2},{"quantity":1800,"price":28.8,"orders":1},{"quantity":1800,"price":29.35,"orders":1},{"quantity":1800,"price":29.4,"orders":1},{"quantity":1800,"price":29.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":26.55,"volume":48600,"average_price":24.25,"oi":309600.0,"net_change":5.15,"total_buy_quantity":176400.0,"total_sell_quantity":167400.0,"lower_circuit_limit":1.4,"upper_circuit_limit":41.4,"last_trade_time":"1752222844023","oi_day_high":320400.0,"oi_day_low":309600.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":26.65,"high":26.65,"low":26.65,"close":26.65},"depth":{"buy":[{"quantity":1050,"price":16.55,"orders":1},{"quantity":3150,"price":16.35,"orders":1},{"quantity":42000,"price":14.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1050,"price":42.1,"orders":1},{"quantity":3150,"price":42.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":26.65,"volume":0,"average_price":0.0,"oi":93450.0,"net_change":-0.2,"total_buy_quantity":46200.0,"total_sell_quantity":4200.0,"lower_circuit_limit":3.4,"upper_circuit_limit":50.3,"last_trade_time":"1752141360000","oi_day_high":95550.0,"oi_day_low":91350.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":39.3,"high":43.25,"low":29.4,"close":33.45},"depth":{"buy":[{"quantity":1100,"price":30.0,"orders":2},{"quantity":8800,"price":29.65,"orders":1},{"quantity":3850,"price":28.0,"orders":2},{"quantity":2750,"price":27.25,"orders":1},{"quantity":5500,"price":25.55,"orders":1}],"sell":[{"quantity":550,"price":33.45,"orders":1},{"quantity":3300,"price":33.5,"orders":2},{"quantity":550,"price":33.95,"orders":1},{"quantity":550,"price":34.0,"orders":1},{"quantity":550,"price":35.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":33.45,"volume":292600,"average_price":35.22,"oi":130350.0,"net_change":-5.7,"total_buy_quantity":29700.0,"total_sell_quantity":64900.0,"lower_circuit_limit":3.0,"upper_circuit_limit":75.3,"last_trade_time":"1752227966068","oi_day_high":150150.0,"oi_day_low":129250.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":68.35,"high":79.9,"low":56.7,"close":63.25},"depth":{"buy":[{"quantity":750,"price":61.3,"orders":2},{"quantity":375,"price":61.25,"orders":1},{"quantity":375,"price":61.2,"orders":1},{"quantity":375,"price":60.95,"orders":1},{"quantity":750,"price":60.9,"orders":2}],"sell":[{"quantity":750,"price":64.9,"orders":2},{"quantity":375,"price":64.95,"orders":1},{"quantity":375,"price":65.55,"orders":1},{"quantity":750,"price":67.45,"orders":2},{"quantity":375,"price":70.5,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":63.25,"volume":538125,"average_price":66.73,"oi":415500.0,"net_change":-15.05,"total_buy_quantity":64500.0,"total_sell_quantity":68250.0,"lower_circuit_limit":8.15,"upper_circuit_limit":148.45,"last_trade_time":"1752227993017","oi_day_high":420750.0,"oi_day_low":395250.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":6.1,"high":6.2,"low":4.45,"close":5.05},"depth":{"buy":[{"quantity":3100,"price":4.95,"orders":1},{"quantity":12400,"price":4.9,"orders":4},{"quantity":15500,"price":4.85,"orders":5},{"quantity":15500,"price":4.8,"orders":5},{"quantity":15500,"price":4.75,"orders":5}],"sell":[{"quantity":6200,"price":5.05,"orders":2},{"quantity":6200,"price":5.1,"orders":2},{"quantity":9300,"price":5.15,"orders":3},{"quantity":12400,"price":5.2,"orders":4},{"quantity":15500,"price":5.25,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":5.05,"volume":1736000,"average_price":5.32,"oi":3050400.0,"net_change":-1.35,"total_buy_quantity":697500.0,"total_sell_quantity":579700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1752227981129","oi_day_high":3521600.0,"oi_day_low":3050400.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":3.8,"high":4.25,"low":3.1,"close":3.45},"depth":{"buy":[{"quantity":1650,"price":3.2,"orders":1},{"quantity":1650,"price":3.15,"orders":1},{"quantity":6600,"price":3.1,"orders":4},{"quantity":8250,"price":3.05,"orders":4},{"quantity":9900,"price":3.0,"orders":6}],"sell":[{"quantity":4950,"price":3.4,"orders":3},{"quantity":4950,"price":3.45,"orders":3},{"quantity":3300,"price":3.5,"orders":2},{"quantity":6600,"price":3.55,"orders":4},{"quantity":4950,"price":3.6,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":3.45,"volume":415800,"average_price":3.57,"oi":567600.0,"net_change":-0.5,"total_buy_quantity":270600.0,"total_sell_quantity":300300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1752227966745","oi_day_high":574200.0,"oi_day_low":448800.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":3.75,"high":3.95,"low":2.55,"close":2.7},"depth":{"buy":[{"quantity":10800,"price":2.65,"orders":3},{"quantity":14400,"price":2.6,"orders":4},{"quantity":14400,"price":2.55,"orders":4},{"quantity":32400,"price":2.5,"orders":6},{"quantity":32400,"price":2.45,"orders":2}],"sell":[{"quantity":28800,"price":2.75,"orders":8},{"quantity":25200,"price":2.8,"orders":6},{"quantity":43200,"price":2.85,"orders":5},{"quantity":10800,"price":2.9,"orders":3},{"quantity":18000,"price":2.95,"orders":5}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":2.7,"volume":1008000,"average_price":2.95,"oi":4377600.0,"net_change":-0.9,"total_buy_quantity":709200.0,"total_sell_quantity":961200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1752227968697","oi_day_high":4449600.0,"oi_day_low":4377600.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":59.0,"high":64.1,"low":59.0,"close":64.1},"depth":{"buy":[{"quantity":650,"price":63.3,"orders":2},{"quantity":325,"price":63.25,"orders":1},{"quantity":325,"price":60.05,"orders":1},{"quantity":325,"price":59.0,"orders":1},{"quantity":1625,"price":56.1,"orders":1}],"sell":[{"quantity":650,"price":67.95,"orders":2},{"quantity":325,"price":71.95,"orders":1},{"quantity":1625,"price":72.05,"orders":1},{"quantity":2275,"price":72.3,"orders":2},{"quantity":3250,"price":74.1,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":64.1,"volume":650,"average_price":61.55,"oi":27300.0,"net_change":-4.55,"total_buy_quantity":16575.0,"total_sell_quantity":27300.0,"lower_circuit_limit":9.05,"upper_circuit_limit":128.25,"last_trade_time":"1752227037370","oi_day_high":27300.0,"oi_day_low":27300.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":590.0,"high":590.0,"low":590.0,"close":590.0},"depth":{"buy":[{"quantity":1000,"price":558.4,"orders":1},{"quantity":500,"price":558.35,"orders":1},{"quantity":1200,"price":558.3,"orders":2},{"quantity":1100,"price":558.25,"orders":1},{"quantity":400,"price":558.2,"orders":1}],"sell":[{"quantity":200,"price":588.35,"orders":2},{"quantity":100,"price":588.4,"orders":1},{"quantity":3200,"price":600.15,"orders":3},{"quantity":500,"price":600.2,"orders":1},{"quantity":700,"price":605.25,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":590.0,"volume":200,"average_price":590.0,"oi":42000.0,"net_change":93.8,"total_buy_quantity":11000.0,"total_sell_quantity":10700.0,"lower_circuit_limit":218.05,"upper_circuit_limit":774.35,"last_trade_time":"1752227886837","oi_day_high":42100.0,"oi_day_low":42000.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":56.4,"high":56.4,"low":28.0,"close":28.0},"depth":{"buy":[{"quantity":200,"price":27.1,"orders":1},{"quantity":400,"price":27.05,"orders":2},{"quantity":800,"price":27.0,"orders":4},{"quantity":200,"price":26.9,"orders":1},{"quantity":2000,"price":26.85,"orders":2}],"sell":[{"quantity":800,"price":29.0,"orders":2},{"quantity":200,"price":29.05,"orders":1},{"quantity":200,"price":29.1,"orders":1},{"quantity":200,"price":29.15,"orders":1},{"quantity":200,"price":29.2,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":28.0,"volume":1465600,"average_price":36.65,"oi":1310800.0,"net_change":-30.2,"total_buy_quantity":274600.0,"total_sell_quantity":158400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.65,"last_trade_time":"1752227991547","oi_day_high":1361800.0,"oi_day_low":1210600.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":41.95,"high":46.4,"low":31.0,"close":31.65},"depth":{"buy":[{"quantity":425,"price":30.6,"orders":1},{"quantity":850,"price":30.55,"orders":2},{"quantity":850,"price":30.5,"orders":1},{"quantity":850,"price":30.05,"orders":1},{"quantity":850,"price":29.7,"orders":1}],"sell":[{"quantity":425,"price":31.55,"orders":1},{"quantity":425,"price":31.6,"orders":1},{"quantity":850,"price":31.65,"orders":1},{"quantity":425,"price":32.1,"orders":1},{"quantity":2125,"price":32.15,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":31.65,"volume":254150,"average_price":38.2,"oi":340425.0,"net_change":-13.55,"total_buy_quantity":110925.0,"total_sell_quantity":125800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.2,"last_trade_time":"1752227984908","oi_day_high":340425.0,"oi_day_low":310675.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":11.85,"high":16.05,"low":10.45,"close":15.15},"depth":{"buy":[{"quantity":1025,"price":15.15,"orders":1},{"quantity":1025,"price":15.1,"orders":1},{"quantity":1025,"price":14.9,"orders":1},{"quantity":2050,"price":14.85,"orders":2},{"quantity":2050,"price":14.8,"orders":1}],"sell":[{"quantity":1025,"price":15.45,"orders":1},{"quantity":1025,"price":15.5,"orders":1},{"quantity":3075,"price":15.55,"orders":3},{"quantity":3075,"price":15.65,"orders":3},{"quantity":3075,"price":15.75,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":15.15,"volume":966575,"average_price":13.04,"oi":872275.0,"net_change":3.85,"total_buy_quantity":258300.0,"total_sell_quantity":198850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1752227808659","oi_day_high":962475.0,"oi_day_low":855875.0},"NSE_FO:MOTHERSON25JUL155PE":{"ohlc":{"open":5.15,"high":7.3,"low":4.3,"close":7.35},"depth":{"buy":[{"quantity":8200,"price":7.3,"orders":2},{"quantity":4100,"price":7.25,"orders":1},{"quantity":8200,"price":7.2,"orders":2},{"quantity":12300,"price":7.15,"orders":3},{"quantity":16400,"price":7.1,"orders":3}],"sell":[{"quantity":12300,"price":7.5,"orders":2},{"quantity":4100,"price":7.55,"orders":1},{"quantity":16400,"price":7.75,"orders":1},{"quantity":69700,"price":8.0,"orders":3},{"quantity":20500,"price":8.1,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL155PE","last_price":7.35,"volume":1750700,"average_price":5.49,"oi":2472300.0,"net_change":2.4,"total_buy_quantity":750300.0,"total_sell_quantity":270600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1752227994548","oi_day_high":2554300.0,"oi_day_low":2472300.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":18.15,"high":21.45,"low":16.4,"close":18.3},"depth":{"buy":[{"quantity":750,"price":18.3,"orders":1},{"quantity":750,"price":18.25,"orders":1},{"quantity":2250,"price":18.2,"orders":1},{"quantity":2250,"price":18.15,"orders":3},{"quantity":9000,"price":18.1,"orders":3}],"sell":[{"quantity":7500,"price":18.35,"orders":2},{"quantity":2250,"price":18.4,"orders":3},{"quantity":750,"price":18.45,"orders":1},{"quantity":10500,"price":18.5,"orders":5},{"quantity":1500,"price":18.55,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":18.3,"volume":5905500,"average_price":18.76,"oi":4263000.0,"net_change":-0.6,"total_buy_quantity":291000.0,"total_sell_quantity":400500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.7,"last_trade_time":"1752227994015","oi_day_high":4510500.0,"oi_day_low":4242000.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":9.25,"high":12.8,"low":8.35,"close":10.0},"depth":{"buy":[{"quantity":5700,"price":9.9,"orders":2},{"quantity":14250,"price":9.85,"orders":4},{"quantity":22800,"price":9.8,"orders":5},{"quantity":11400,"price":9.75,"orders":3},{"quantity":8550,"price":9.7,"orders":3}],"sell":[{"quantity":14250,"price":10.0,"orders":4},{"quantity":31350,"price":10.05,"orders":9},{"quantity":31350,"price":10.1,"orders":8},{"quantity":22800,"price":10.15,"orders":6},{"quantity":11400,"price":10.2,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":10.0,"volume":10818600,"average_price":10.3,"oi":4272150.0,"net_change":1.45,"total_buy_quantity":481650.0,"total_sell_quantity":692550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1752227989416","oi_day_high":4719600.0,"oi_day_low":4249350.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":76.95,"high":84.8,"low":37.0,"close":39.5},"depth":{"buy":[{"quantity":150,"price":39.3,"orders":1},{"quantity":150,"price":39.25,"orders":1},{"quantity":600,"price":38.85,"orders":2},{"quantity":450,"price":38.8,"orders":3},{"quantity":150,"price":38.7,"orders":1}],"sell":[{"quantity":1050,"price":39.5,"orders":1},{"quantity":150,"price":40.45,"orders":1},{"quantity":300,"price":40.5,"orders":2},{"quantity":900,"price":40.55,"orders":3},{"quantity":150,"price":40.6,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":39.5,"volume":1049400,"average_price":56.51,"oi":644550.0,"net_change":-37.75,"total_buy_quantity":45150.0,"total_sell_quantity":70350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.45,"last_trade_time":"1752227988571","oi_day_high":644550.0,"oi_day_low":412050.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":15.55,"high":16.65,"low":10.2,"close":10.8},"depth":{"buy":[{"quantity":650,"price":11.2,"orders":1},{"quantity":650,"price":11.15,"orders":1},{"quantity":650,"price":11.05,"orders":1},{"quantity":650,"price":11.0,"orders":1},{"quantity":650,"price":10.5,"orders":1}],"sell":[{"quantity":650,"price":11.65,"orders":1},{"quantity":650,"price":11.7,"orders":1},{"quantity":1300,"price":11.75,"orders":2},{"quantity":650,"price":11.8,"orders":1},{"quantity":650,"price":11.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":10.8,"volume":362050,"average_price":12.58,"oi":624000.0,"net_change":-6.7,"total_buy_quantity":206050.0,"total_sell_quantity":142350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.2,"last_trade_time":"1752227774245","oi_day_high":626600.0,"oi_day_low":572650.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":589.2,"high":808.9,"low":578.8,"close":784.6},"depth":{"buy":[{"quantity":125,"price":766.75,"orders":1},{"quantity":125,"price":766.7,"orders":1},{"quantity":125,"price":766.6,"orders":1},{"quantity":125,"price":766.45,"orders":1},{"quantity":125,"price":765.45,"orders":1}],"sell":[{"quantity":250,"price":786.4,"orders":2},{"quantity":125,"price":786.45,"orders":1},{"quantity":125,"price":786.55,"orders":1},{"quantity":125,"price":787.4,"orders":1},{"quantity":125,"price":793.8,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":784.6,"volume":18500,"average_price":725.94,"oi":67625.0,"net_change":220.45,"total_buy_quantity":10375.0,"total_sell_quantity":9625.0,"lower_circuit_limit":146.1,"upper_circuit_limit":982.2,"last_trade_time":"1752227354552","oi_day_high":69250.0,"oi_day_low":67375.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":56.9,"high":74.2,"low":52.9,"close":63.25},"depth":{"buy":[{"quantity":325,"price":61.95,"orders":1},{"quantity":975,"price":61.9,"orders":3},{"quantity":650,"price":61.6,"orders":2},{"quantity":650,"price":61.35,"orders":2},{"quantity":325,"price":59.0,"orders":1}],"sell":[{"quantity":650,"price":63.25,"orders":2},{"quantity":325,"price":63.45,"orders":1},{"quantity":325,"price":63.85,"orders":1},{"quantity":325,"price":63.9,"orders":1},{"quantity":325,"price":63.95,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":63.25,"volume":570700,"average_price":63.93,"oi":199225.0,"net_change":9.1,"total_buy_quantity":45500.0,"total_sell_quantity":55250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.3,"last_trade_time":"1752227982817","oi_day_high":229125.0,"oi_day_low":199225.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":24.0,"high":26.45,"low":22.15,"close":26.45},"depth":{"buy":[{"quantity":1375,"price":26.5,"orders":1},{"quantity":1375,"price":26.45,"orders":1},{"quantity":1375,"price":26.4,"orders":1},{"quantity":1375,"price":26.35,"orders":1},{"quantity":1375,"price":26.2,"orders":1}],"sell":[{"quantity":1375,"price":27.35,"orders":1},{"quantity":1375,"price":27.4,"orders":1},{"quantity":1375,"price":27.45,"orders":1},{"quantity":5500,"price":28.35,"orders":1},{"quantity":4125,"price":28.45,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":26.45,"volume":88000,"average_price":24.38,"oi":449625.0,"net_change":4.2,"total_buy_quantity":215875.0,"total_sell_quantity":123750.0,"lower_circuit_limit":0.5,"upper_circuit_limit":44.0,"last_trade_time":"1752227871890","oi_day_high":495000.0,"oi_day_low":449625.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":7.15,"high":9.35,"low":6.7,"close":7.4},"depth":{"buy":[{"quantity":1150,"price":7.3,"orders":1},{"quantity":2300,"price":7.25,"orders":2},{"quantity":9200,"price":7.2,"orders":7},{"quantity":6900,"price":7.15,"orders":6},{"quantity":9200,"price":7.1,"orders":6}],"sell":[{"quantity":5750,"price":7.4,"orders":5},{"quantity":6900,"price":7.45,"orders":6},{"quantity":3450,"price":7.5,"orders":3},{"quantity":11500,"price":7.55,"orders":3},{"quantity":8050,"price":7.6,"orders":5}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":7.4,"volume":5802900,"average_price":8.26,"oi":4140000.0,"net_change":-0.05,"total_buy_quantity":592250.0,"total_sell_quantity":688850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1752227991151","oi_day_high":4419450.0,"oi_day_low":4140000.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":5.55,"high":7.3,"low":5.55,"close":6.5},"depth":{"buy":[{"quantity":9700,"price":6.45,"orders":4},{"quantity":16975,"price":6.4,"orders":7},{"quantity":19400,"price":6.35,"orders":6},{"quantity":16975,"price":6.3,"orders":5},{"quantity":24250,"price":6.25,"orders":4}],"sell":[{"quantity":2425,"price":6.55,"orders":1},{"quantity":12125,"price":6.6,"orders":5},{"quantity":12125,"price":6.65,"orders":5},{"quantity":7275,"price":6.7,"orders":3},{"quantity":21825,"price":6.75,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":6.5,"volume":4234050,"average_price":6.58,"oi":3601125.0,"net_change":-0.2,"total_buy_quantity":1047600.0,"total_sell_quantity":967575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1752227974293","oi_day_high":3768450.0,"oi_day_low":3540500.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":14.45,"high":16.05,"low":13.8,"close":15.9},"depth":{"buy":[{"quantity":3000,"price":15.6,"orders":1},{"quantity":3000,"price":15.55,"orders":1},{"quantity":3000,"price":15.5,"orders":1},{"quantity":3000,"price":15.45,"orders":1},{"quantity":6000,"price":15.4,"orders":2}],"sell":[{"quantity":3000,"price":15.8,"orders":1},{"quantity":3000,"price":15.9,"orders":1},{"quantity":6000,"price":15.95,"orders":2},{"quantity":3000,"price":16.0,"orders":1},{"quantity":3000,"price":16.05,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":15.9,"volume":141000,"average_price":14.92,"oi":555000.0,"net_change":4.85,"total_buy_quantity":399000.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1752227505801","oi_day_high":597000.0,"oi_day_low":552000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":10.4,"high":14.2,"low":9.1,"close":13.55},"depth":{"buy":[{"quantity":1850,"price":13.55,"orders":2},{"quantity":925,"price":13.5,"orders":1},{"quantity":1850,"price":13.25,"orders":2},{"quantity":1850,"price":13.2,"orders":2},{"quantity":925,"price":13.1,"orders":1}],"sell":[{"quantity":925,"price":13.8,"orders":1},{"quantity":925,"price":13.85,"orders":1},{"quantity":925,"price":14.45,"orders":1},{"quantity":1850,"price":14.95,"orders":2},{"quantity":925,"price":15.6,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":13.55,"volume":221075,"average_price":12.01,"oi":376475.0,"net_change":3.75,"total_buy_quantity":176675.0,"total_sell_quantity":137825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1752227998015","oi_day_high":376475.0,"oi_day_low":343175.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":35.2,"high":35.2,"low":20.85,"close":23.25},"depth":{"buy":[{"quantity":500,"price":23.05,"orders":1},{"quantity":500,"price":23.0,"orders":1},{"quantity":500,"price":22.9,"orders":1},{"quantity":500,"price":22.85,"orders":1},{"quantity":1000,"price":22.8,"orders":2}],"sell":[{"quantity":7500,"price":23.3,"orders":3},{"quantity":500,"price":23.35,"orders":1},{"quantity":2000,"price":23.4,"orders":3},{"quantity":1000,"price":23.45,"orders":2},{"quantity":4500,"price":23.5,"orders":7}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":23.25,"volume":12564000,"average_price":24.43,"oi":5673500.0,"net_change":-13.3,"total_buy_quantity":403500.0,"total_sell_quantity":412500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.3,"last_trade_time":"1752227998555","oi_day_high":5723500.0,"oi_day_low":2573000.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":555.0,"high":685.8,"low":555.0,"close":586.0},"depth":{"buy":[{"quantity":150,"price":569.5,"orders":3},{"quantity":100,"price":569.45,"orders":2},{"quantity":100,"price":569.4,"orders":2},{"quantity":150,"price":569.3,"orders":3},{"quantity":50,"price":569.2,"orders":1}],"sell":[{"quantity":50,"price":604.7,"orders":1},{"quantity":50,"price":604.75,"orders":1},{"quantity":50,"price":604.8,"orders":1},{"quantity":50,"price":604.9,"orders":1},{"quantity":50,"price":605.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":586.0,"volume":4000,"average_price":638.55,"oi":24500.0,"net_change":-17.8,"total_buy_quantity":6950.0,"total_sell_quantity":5800.0,"lower_circuit_limit":189.65,"upper_circuit_limit":1017.95,"last_trade_time":"1752227811952","oi_day_high":25850.0,"oi_day_low":24500.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":61.05,"high":63.0,"low":59.4,"close":62.05},"depth":{"buy":[{"quantity":625,"price":61.9,"orders":1},{"quantity":625,"price":61.7,"orders":1},{"quantity":2500,"price":61.5,"orders":1},{"quantity":625,"price":61.45,"orders":1},{"quantity":2500,"price":59.65,"orders":1}],"sell":[{"quantity":1250,"price":63.05,"orders":2},{"quantity":625,"price":63.1,"orders":1},{"quantity":625,"price":63.15,"orders":1},{"quantity":625,"price":64.05,"orders":1},{"quantity":2500,"price":64.7,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":62.05,"volume":16875,"average_price":60.85,"oi":350625.0,"net_change":-6.3,"total_buy_quantity":66875.0,"total_sell_quantity":61250.0,"lower_circuit_limit":28.9,"upper_circuit_limit":107.8,"last_trade_time":"1752227935382","oi_day_high":353750.0,"oi_day_low":350625.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":114.5,"high":153.1,"low":114.5,"close":153.1},"depth":{"buy":[{"quantity":100,"price":142.35,"orders":1},{"quantity":100,"price":142.2,"orders":1},{"quantity":100,"price":142.1,"orders":1},{"quantity":100,"price":142.05,"orders":1},{"quantity":100,"price":137.3,"orders":1}],"sell":[{"quantity":200,"price":153.0,"orders":2},{"quantity":100,"price":154.3,"orders":1},{"quantity":100,"price":154.35,"orders":1},{"quantity":100,"price":156.7,"orders":1},{"quantity":100,"price":158.3,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":153.1,"volume":6100,"average_price":142.78,"oi":23400.0,"net_change":56.15,"total_buy_quantity":21700.0,"total_sell_quantity":11000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":267.2,"last_trade_time":"1752227998161","oi_day_high":23400.0,"oi_day_low":21200.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":6.0,"high":6.0,"low":4.1,"close":4.25},"depth":{"buy":[{"quantity":15750,"price":4.2,"orders":5},{"quantity":9750,"price":4.15,"orders":8},{"quantity":15000,"price":4.1,"orders":15},{"quantity":10500,"price":4.05,"orders":9},{"quantity":18750,"price":4.0,"orders":18}],"sell":[{"quantity":8250,"price":4.3,"orders":10},{"quantity":8250,"price":4.35,"orders":9},{"quantity":5250,"price":4.4,"orders":5},{"quantity":4500,"price":4.45,"orders":5},{"quantity":11250,"price":4.5,"orders":7}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":4.25,"volume":1299750,"average_price":4.86,"oi":2564250.0,"net_change":-1.9,"total_buy_quantity":390000.0,"total_sell_quantity":352500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1752227971534","oi_day_high":2564250.0,"oi_day_low":2433000.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":96.15,"high":104.55,"low":86.55,"close":103.55},"depth":{"buy":[{"quantity":50,"price":96.85,"orders":1},{"quantity":100,"price":96.8,"orders":2},{"quantity":50,"price":96.75,"orders":1},{"quantity":100,"price":95.45,"orders":2},{"quantity":400,"price":93.4,"orders":1}],"sell":[{"quantity":50,"price":103.05,"orders":1},{"quantity":50,"price":103.1,"orders":1},{"quantity":50,"price":103.35,"orders":1},{"quantity":50,"price":103.4,"orders":1},{"quantity":50,"price":103.55,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":103.55,"volume":15050,"average_price":96.03,"oi":30700.0,"net_change":14.55,"total_buy_quantity":14650.0,"total_sell_quantity":5400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.05,"last_trade_time":"1752227928459","oi_day_high":32200.0,"oi_day_low":30700.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":3.4,"high":4.8,"low":3.4,"close":4.6},"depth":{"buy":[{"quantity":7050,"price":4.7,"orders":3},{"quantity":11750,"price":4.65,"orders":5},{"quantity":14100,"price":4.6,"orders":6},{"quantity":23500,"price":4.55,"orders":4},{"quantity":28200,"price":4.5,"orders":5}],"sell":[{"quantity":7050,"price":4.75,"orders":1},{"quantity":2350,"price":4.8,"orders":1},{"quantity":14100,"price":4.85,"orders":5},{"quantity":11750,"price":4.9,"orders":4},{"quantity":25850,"price":4.95,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":4.6,"volume":1254900,"average_price":4.24,"oi":1640300.0,"net_change":1.4,"total_buy_quantity":702650.0,"total_sell_quantity":679150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1752227999723","oi_day_high":1675550.0,"oi_day_low":1569800.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":6.6,"high":6.6,"low":6.15,"close":6.25},"depth":{"buy":[{"quantity":3625,"price":6.1,"orders":1},{"quantity":3625,"price":6.05,"orders":1},{"quantity":29000,"price":5.6,"orders":3},{"quantity":7250,"price":5.55,"orders":2},{"quantity":18125,"price":5.5,"orders":1}],"sell":[{"quantity":3625,"price":6.55,"orders":1},{"quantity":3625,"price":6.65,"orders":1},{"quantity":3625,"price":6.7,"orders":1},{"quantity":7250,"price":6.95,"orders":2},{"quantity":36250,"price":7.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":6.25,"volume":21750,"average_price":6.33,"oi":300875.0,"net_change":-5.25,"total_buy_quantity":326250.0,"total_sell_quantity":311750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1752227914565","oi_day_high":308125.0,"oi_day_low":300875.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":91.0,"high":97.65,"low":81.0,"close":84.6},"depth":{"buy":[{"quantity":600,"price":83.3,"orders":1},{"quantity":600,"price":83.25,"orders":1},{"quantity":1200,"price":83.2,"orders":2},{"quantity":600,"price":83.15,"orders":1},{"quantity":600,"price":82.8,"orders":1}],"sell":[{"quantity":600,"price":86.9,"orders":1},{"quantity":600,"price":86.95,"orders":1},{"quantity":6000,"price":90.75,"orders":1},{"quantity":2400,"price":91.85,"orders":1},{"quantity":6000,"price":92.75,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":84.6,"volume":58200,"average_price":86.59,"oi":327600.0,"net_change":-1.05,"total_buy_quantity":61200.0,"total_sell_quantity":63600.0,"lower_circuit_limit":31.45,"upper_circuit_limit":139.85,"last_trade_time":"1752227868088","oi_day_high":327600.0,"oi_day_low":322200.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":23.8,"high":25.0,"low":9.15,"close":10.5},"depth":{"buy":[{"quantity":750,"price":10.05,"orders":1},{"quantity":750,"price":10.0,"orders":1},{"quantity":750,"price":9.8,"orders":1},{"quantity":1500,"price":9.75,"orders":2},{"quantity":750,"price":9.7,"orders":1}],"sell":[{"quantity":750,"price":10.7,"orders":1},{"quantity":750,"price":10.75,"orders":1},{"quantity":750,"price":10.8,"orders":1},{"quantity":1500,"price":10.9,"orders":2},{"quantity":1500,"price":11.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":10.5,"volume":446250,"average_price":15.5,"oi":181500.0,"net_change":-13.3,"total_buy_quantity":402000.0,"total_sell_quantity":107250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.85,"last_trade_time":"1752227964382","oi_day_high":193500.0,"oi_day_low":129750.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":90.25,"high":90.25,"low":65.0,"close":73.2},"depth":{"buy":[{"quantity":150,"price":73.0,"orders":1},{"quantity":150,"price":72.95,"orders":1},{"quantity":150,"price":72.6,"orders":1},{"quantity":150,"price":72.05,"orders":1},{"quantity":150,"price":72.0,"orders":1}],"sell":[{"quantity":150,"price":74.0,"orders":1},{"quantity":150,"price":74.95,"orders":1},{"quantity":150,"price":75.0,"orders":1},{"quantity":150,"price":75.1,"orders":1},{"quantity":150,"price":77.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":73.2,"volume":146100,"average_price":71.84,"oi":795300.0,"net_change":-18.5,"total_buy_quantity":32700.0,"total_sell_quantity":22050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.5,"last_trade_time":"1752227994818","oi_day_high":807300.0,"oi_day_low":766050.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":58.0,"high":72.85,"low":58.0,"close":72.8},"depth":{"buy":[{"quantity":3825,"price":67.35,"orders":5},{"quantity":425,"price":67.3,"orders":1},{"quantity":425,"price":67.2,"orders":1},{"quantity":850,"price":65.05,"orders":1},{"quantity":1700,"price":64.55,"orders":1}],"sell":[{"quantity":425,"price":73.1,"orders":1},{"quantity":2975,"price":78.7,"orders":2},{"quantity":2125,"price":79.6,"orders":1},{"quantity":5100,"price":80.7,"orders":2},{"quantity":4250,"price":82.3,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":72.8,"volume":9350,"average_price":65.76,"oi":73525.0,"net_change":17.5,"total_buy_quantity":26775.0,"total_sell_quantity":35700.0,"lower_circuit_limit":11.45,"upper_circuit_limit":99.15,"last_trade_time":"1752227912964","oi_day_high":73525.0,"oi_day_low":71825.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":3.6,"high":4.4,"low":3.2,"close":3.35},"depth":{"buy":[{"quantity":2700,"price":3.4,"orders":1},{"quantity":2700,"price":3.35,"orders":1},{"quantity":5400,"price":3.3,"orders":2},{"quantity":10800,"price":3.25,"orders":3},{"quantity":32400,"price":3.2,"orders":5}],"sell":[{"quantity":8100,"price":3.5,"orders":3},{"quantity":5400,"price":3.55,"orders":2},{"quantity":13500,"price":3.6,"orders":4},{"quantity":29700,"price":3.65,"orders":4},{"quantity":5400,"price":3.7,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":3.35,"volume":691200,"average_price":3.76,"oi":1290600.0,"net_change":-1.1,"total_buy_quantity":523800.0,"total_sell_quantity":645300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1752227998376","oi_day_high":1363500.0,"oi_day_low":1279800.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":59.0,"high":68.7,"low":54.0,"close":64.1},"depth":{"buy":[{"quantity":450,"price":62.85,"orders":1},{"quantity":450,"price":62.8,"orders":1},{"quantity":450,"price":62.75,"orders":1},{"quantity":450,"price":62.7,"orders":1},{"quantity":450,"price":62.55,"orders":1}],"sell":[{"quantity":900,"price":65.35,"orders":2},{"quantity":450,"price":67.1,"orders":1},{"quantity":450,"price":67.3,"orders":1},{"quantity":1800,"price":68.15,"orders":1},{"quantity":450,"price":68.5,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":64.1,"volume":36450,"average_price":60.47,"oi":66150.0,"net_change":3.6,"total_buy_quantity":31500.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.1,"upper_circuit_limit":120.9,"last_trade_time":"1752227945944","oi_day_high":70650.0,"oi_day_low":66150.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":11.35,"high":11.35,"low":11.35,"close":11.35},"depth":{"buy":[{"quantity":6500,"price":12.2,"orders":1},{"quantity":6500,"price":12.15,"orders":1},{"quantity":6500,"price":12.1,"orders":1},{"quantity":6500,"price":12.05,"orders":1},{"quantity":6500,"price":12.0,"orders":1}],"sell":[{"quantity":6500,"price":12.5,"orders":1},{"quantity":6500,"price":12.55,"orders":1},{"quantity":6500,"price":12.6,"orders":1},{"quantity":6500,"price":12.65,"orders":1},{"quantity":6500,"price":12.7,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":11.35,"volume":6500,"average_price":11.35,"oi":1995500.0,"net_change":0.0,"total_buy_quantity":533000.0,"total_sell_quantity":546000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1752205942960","oi_day_high":1995500.0,"oi_day_low":1995500.0},"NSE_FO:ASHOKLEY25JUL250CE":{"ohlc":{"open":6.15,"high":6.6,"low":4.25,"close":4.3},"depth":{"buy":[{"quantity":17500,"price":4.3,"orders":7},{"quantity":12500,"price":4.25,"orders":5},{"quantity":27500,"price":4.2,"orders":7},{"quantity":25000,"price":4.15,"orders":5},{"quantity":52500,"price":4.1,"orders":2}],"sell":[{"quantity":10000,"price":4.4,"orders":4},{"quantity":10000,"price":4.45,"orders":3},{"quantity":35000,"price":4.5,"orders":6},{"quantity":10000,"price":4.55,"orders":4},{"quantity":12500,"price":4.6,"orders":5}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL250CE","last_price":4.3,"volume":2387500,"average_price":5.2,"oi":3165000.0,"net_change":-1.85,"total_buy_quantity":705000.0,"total_sell_quantity":797500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1752227965380","oi_day_high":3172500.0,"oi_day_low":2682500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":270.0,"high":270.05,"low":180.45,"close":204.0},"depth":{"buy":[{"quantity":125,"price":194.05,"orders":1},{"quantity":125,"price":194.0,"orders":1},{"quantity":125,"price":187.5,"orders":1},{"quantity":1375,"price":177.6,"orders":1},{"quantity":875,"price":166.35,"orders":2}],"sell":[{"quantity":125,"price":207.45,"orders":1},{"quantity":125,"price":209.0,"orders":1},{"quantity":2750,"price":215.95,"orders":2},{"quantity":250,"price":216.85,"orders":1},{"quantity":500,"price":219.1,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":204.0,"volume":39875,"average_price":193.24,"oi":55500.0,"net_change":-164.0,"total_buy_quantity":8250.0,"total_sell_quantity":15000.0,"lower_circuit_limit":138.7,"upper_circuit_limit":597.3,"last_trade_time":"1752227914057","oi_day_high":55875.0,"oi_day_low":46125.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":323.0,"high":332.6,"low":303.2,"close":303.2},"depth":{"buy":[{"quantity":700,"price":309.05,"orders":3},{"quantity":175,"price":309.0,"orders":1},{"quantity":1050,"price":308.9,"orders":1},{"quantity":700,"price":291.95,"orders":1},{"quantity":1750,"price":285.8,"orders":1}],"sell":[{"quantity":175,"price":355.0,"orders":1},{"quantity":175,"price":355.05,"orders":1},{"quantity":175,"price":355.15,"orders":1},{"quantity":175,"price":355.25,"orders":1},{"quantity":1225,"price":355.35,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":303.2,"volume":700,"average_price":315.51,"oi":21175.0,"net_change":56.5,"total_buy_quantity":16100.0,"total_sell_quantity":13125.0,"lower_circuit_limit":126.55,"upper_circuit_limit":521.55,"last_trade_time":"1752216425708","oi_day_high":21350.0,"oi_day_low":21175.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":111.1,"high":111.1,"low":108.6,"close":108.6},"depth":{"buy":[{"quantity":4000,"price":106.75,"orders":2},{"quantity":500,"price":106.7,"orders":1},{"quantity":1000,"price":106.65,"orders":2},{"quantity":2000,"price":106.6,"orders":1},{"quantity":2500,"price":106.55,"orders":1}],"sell":[{"quantity":500,"price":112.55,"orders":1},{"quantity":500,"price":112.6,"orders":1},{"quantity":500,"price":112.65,"orders":1},{"quantity":500,"price":112.7,"orders":1},{"quantity":1000,"price":114.0,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":108.6,"volume":1000,"average_price":109.85,"oi":89500.0,"net_change":-2.5,"total_buy_quantity":47500.0,"total_sell_quantity":42000.0,"lower_circuit_limit":54.05,"upper_circuit_limit":168.15,"last_trade_time":"1752220346900","oi_day_high":90000.0,"oi_day_low":89500.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":19.5,"high":24.9,"low":17.4,"close":21.95},"depth":{"buy":[{"quantity":1355,"price":21.1,"orders":1},{"quantity":1355,"price":21.05,"orders":1},{"quantity":1355,"price":21.0,"orders":1},{"quantity":1355,"price":20.95,"orders":1},{"quantity":5420,"price":20.25,"orders":1}],"sell":[{"quantity":1355,"price":22.1,"orders":1},{"quantity":1355,"price":22.6,"orders":1},{"quantity":1355,"price":22.7,"orders":1},{"quantity":2710,"price":23.45,"orders":1},{"quantity":5420,"price":23.6,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":21.95,"volume":334685,"average_price":21.55,"oi":1566380.0,"net_change":-2.3,"total_buy_quantity":128725.0,"total_sell_quantity":140920.0,"lower_circuit_limit":0.15,"upper_circuit_limit":48.35,"last_trade_time":"1752227858444","oi_day_high":1577220.0,"oi_day_low":1555540.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":359.5,"high":455.4,"low":350.4,"close":445.05},"depth":{"buy":[{"quantity":375,"price":445.2,"orders":1},{"quantity":375,"price":445.15,"orders":1},{"quantity":375,"price":445.1,"orders":1},{"quantity":375,"price":445.05,"orders":1},{"quantity":375,"price":445.0,"orders":1}],"sell":[{"quantity":375,"price":448.65,"orders":1},{"quantity":375,"price":448.7,"orders":1},{"quantity":1125,"price":448.8,"orders":3},{"quantity":375,"price":448.95,"orders":1},{"quantity":375,"price":449.35,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":445.05,"volume":235500,"average_price":429.46,"oi":966750.0,"net_change":90.0,"total_buy_quantity":30000.0,"total_sell_quantity":27000.0,"lower_circuit_limit":156.45,"upper_circuit_limit":722.0,"last_trade_time":"1752227997133","oi_day_high":1040250.0,"oi_day_low":966375.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":46.5,"high":55.0,"low":45.5,"close":53.8},"depth":{"buy":[{"quantity":325,"price":53.05,"orders":1},{"quantity":325,"price":53.0,"orders":1},{"quantity":650,"price":52.75,"orders":1},{"quantity":325,"price":50.3,"orders":1},{"quantity":325,"price":50.25,"orders":1}],"sell":[{"quantity":325,"price":56.15,"orders":1},{"quantity":325,"price":56.2,"orders":1},{"quantity":325,"price":56.25,"orders":1},{"quantity":325,"price":56.95,"orders":1},{"quantity":325,"price":59.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":53.8,"volume":73125,"average_price":51.18,"oi":37375.0,"net_change":11.5,"total_buy_quantity":52975.0,"total_sell_quantity":22425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.6,"last_trade_time":"1752227992102","oi_day_high":45500.0,"oi_day_low":35750.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":18.1,"high":21.5,"low":17.45,"close":17.8},"depth":{"buy":[{"quantity":850,"price":17.6,"orders":1},{"quantity":850,"price":17.55,"orders":1},{"quantity":850,"price":16.85,"orders":1},{"quantity":850,"price":16.7,"orders":1},{"quantity":1700,"price":16.65,"orders":2}],"sell":[{"quantity":850,"price":18.65,"orders":1},{"quantity":850,"price":18.7,"orders":1},{"quantity":1700,"price":19.25,"orders":2},{"quantity":1700,"price":19.4,"orders":2},{"quantity":2550,"price":19.5,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":17.8,"volume":125800,"average_price":18.85,"oi":241400.0,"net_change":-1.75,"total_buy_quantity":161500.0,"total_sell_quantity":225250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.5,"last_trade_time":"1752227919676","oi_day_high":244800.0,"oi_day_low":222700.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":3.95,"high":4.95,"low":3.85,"close":4.8},"depth":{"buy":[{"quantity":11750,"price":4.65,"orders":2},{"quantity":11750,"price":4.6,"orders":2},{"quantity":11750,"price":4.55,"orders":2},{"quantity":5875,"price":4.5,"orders":1},{"quantity":5875,"price":4.45,"orders":1}],"sell":[{"quantity":5875,"price":4.8,"orders":1},{"quantity":11750,"price":4.85,"orders":2},{"quantity":17625,"price":4.9,"orders":3},{"quantity":17625,"price":4.95,"orders":3},{"quantity":11750,"price":5.0,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":4.8,"volume":381875,"average_price":4.36,"oi":1439375.0,"net_change":0.55,"total_buy_quantity":734375.0,"total_sell_quantity":799000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1752227691781","oi_day_high":1451125.0,"oi_day_low":1421750.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":18.9,"high":19.55,"low":15.7,"close":17.85},"depth":{"buy":[{"quantity":7500,"price":17.8,"orders":2},{"quantity":3750,"price":17.75,"orders":1},{"quantity":3750,"price":17.65,"orders":1},{"quantity":3750,"price":17.6,"orders":1},{"quantity":3750,"price":17.55,"orders":1}],"sell":[{"quantity":3750,"price":18.0,"orders":1},{"quantity":3750,"price":18.05,"orders":1},{"quantity":3750,"price":18.1,"orders":1},{"quantity":3750,"price":18.15,"orders":1},{"quantity":11250,"price":18.2,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":17.85,"volume":375000,"average_price":17.8,"oi":1117500.0,"net_change":-0.45,"total_buy_quantity":360000.0,"total_sell_quantity":330000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1752227975963","oi_day_high":1297500.0,"oi_day_low":1117500.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":59.05,"high":63.6,"low":46.85,"close":51.0},"depth":{"buy":[{"quantity":900,"price":51.35,"orders":2},{"quantity":900,"price":51.3,"orders":2},{"quantity":900,"price":51.1,"orders":1},{"quantity":900,"price":51.0,"orders":2},{"quantity":450,"price":50.65,"orders":1}],"sell":[{"quantity":450,"price":52.45,"orders":1},{"quantity":450,"price":52.5,"orders":1},{"quantity":1350,"price":52.85,"orders":2},{"quantity":450,"price":52.95,"orders":1},{"quantity":450,"price":53.65,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":51.0,"volume":686700,"average_price":57.56,"oi":302850.0,"net_change":-5.65,"total_buy_quantity":98550.0,"total_sell_quantity":87300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.3,"last_trade_time":"1752227998029","oi_day_high":350100.0,"oi_day_low":295650.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":9.8,"high":9.8,"low":5.8,"close":6.7},"depth":{"buy":[{"quantity":325,"price":6.15,"orders":1},{"quantity":650,"price":3.0,"orders":2},{"quantity":975,"price":2.85,"orders":1},{"quantity":16250,"price":2.3,"orders":1},{"quantity":3900,"price":1.7,"orders":1}],"sell":[{"quantity":325,"price":9.0,"orders":1},{"quantity":325,"price":9.05,"orders":1},{"quantity":325,"price":9.1,"orders":1},{"quantity":325,"price":9.15,"orders":1},{"quantity":16250,"price":12.25,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":6.7,"volume":5200,"average_price":7.98,"oi":213525.0,"net_change":-0.8,"total_buy_quantity":35750.0,"total_sell_quantity":43225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1752222374519","oi_day_high":213525.0,"oi_day_low":213200.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":34.0,"high":38.95,"low":29.9,"close":30.7},"depth":{"buy":[{"quantity":675,"price":30.6,"orders":1},{"quantity":675,"price":30.55,"orders":1},{"quantity":1350,"price":30.5,"orders":2},{"quantity":675,"price":30.35,"orders":1},{"quantity":675,"price":30.2,"orders":1}],"sell":[{"quantity":675,"price":31.5,"orders":1},{"quantity":675,"price":31.55,"orders":1},{"quantity":675,"price":31.6,"orders":1},{"quantity":675,"price":31.65,"orders":1},{"quantity":675,"price":31.7,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":30.7,"volume":110025,"average_price":33.05,"oi":324675.0,"net_change":-4.55,"total_buy_quantity":63450.0,"total_sell_quantity":103950.0,"lower_circuit_limit":3.95,"upper_circuit_limit":66.55,"last_trade_time":"1752227977929","oi_day_high":331425.0,"oi_day_low":324675.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":33.7,"high":41.0,"low":33.7,"close":41.0},"depth":{"buy":[{"quantity":1325,"price":41.4,"orders":1},{"quantity":1325,"price":41.2,"orders":1},{"quantity":1325,"price":40.75,"orders":1},{"quantity":5300,"price":39.85,"orders":1},{"quantity":15900,"price":39.45,"orders":2}],"sell":[{"quantity":1325,"price":41.95,"orders":1},{"quantity":1325,"price":42.0,"orders":1},{"quantity":1325,"price":42.7,"orders":1},{"quantity":1325,"price":42.75,"orders":1},{"quantity":6625,"price":43.35,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":41.0,"volume":18550,"average_price":37.41,"oi":270300.0,"net_change":7.5,"total_buy_quantity":128525.0,"total_sell_quantity":117925.0,"lower_circuit_limit":11.35,"upper_circuit_limit":55.65,"last_trade_time":"1752227293942","oi_day_high":278250.0,"oi_day_low":270300.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":47.1,"high":61.35,"low":33.0,"close":48.95},"depth":{"buy":[{"quantity":725,"price":49.0,"orders":1},{"quantity":725,"price":48.95,"orders":1},{"quantity":725,"price":48.7,"orders":1},{"quantity":1450,"price":46.0,"orders":2},{"quantity":6525,"price":45.8,"orders":3}],"sell":[{"quantity":725,"price":50.7,"orders":1},{"quantity":725,"price":50.75,"orders":1},{"quantity":725,"price":50.8,"orders":1},{"quantity":2175,"price":50.85,"orders":2},{"quantity":725,"price":51.05,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":48.95,"volume":1581950,"average_price":45.29,"oi":461825.0,"net_change":-0.15,"total_buy_quantity":190675.0,"total_sell_quantity":199375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.3,"last_trade_time":"1752227944492","oi_day_high":508950.0,"oi_day_low":432825.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":49.95,"high":58.1,"low":41.95,"close":45.9},"depth":{"buy":[{"quantity":600,"price":45.25,"orders":2},{"quantity":300,"price":45.05,"orders":1},{"quantity":600,"price":44.5,"orders":2},{"quantity":300,"price":43.5,"orders":1},{"quantity":900,"price":43.0,"orders":3}],"sell":[{"quantity":300,"price":46.75,"orders":1},{"quantity":300,"price":46.9,"orders":1},{"quantity":600,"price":46.95,"orders":1},{"quantity":300,"price":47.85,"orders":1},{"quantity":300,"price":47.9,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":45.9,"volume":1208100,"average_price":48.77,"oi":1259700.0,"net_change":-7.6,"total_buy_quantity":116400.0,"total_sell_quantity":130800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.75,"last_trade_time":"1752227984191","oi_day_high":1280100.0,"oi_day_low":1253100.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":8.25,"high":10.8,"low":6.75,"close":8.4},"depth":{"buy":[{"quantity":5600,"price":8.3,"orders":4},{"quantity":7000,"price":8.25,"orders":5},{"quantity":5600,"price":8.2,"orders":4},{"quantity":19600,"price":8.15,"orders":5},{"quantity":4200,"price":8.1,"orders":1}],"sell":[{"quantity":2800,"price":8.45,"orders":2},{"quantity":5600,"price":8.5,"orders":4},{"quantity":2800,"price":8.55,"orders":2},{"quantity":4200,"price":8.6,"orders":3},{"quantity":4200,"price":8.65,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":8.4,"volume":2612400,"average_price":8.91,"oi":1132600.0,"net_change":-2.4,"total_buy_quantity":436800.0,"total_sell_quantity":400400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1752227967131","oi_day_high":1190000.0,"oi_day_low":1113000.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":35.0,"high":46.15,"low":34.2,"close":45.65},"depth":{"buy":[{"quantity":550,"price":44.3,"orders":1},{"quantity":1100,"price":44.25,"orders":2},{"quantity":550,"price":44.2,"orders":1},{"quantity":550,"price":43.3,"orders":1},{"quantity":1100,"price":43.25,"orders":2}],"sell":[{"quantity":1100,"price":45.75,"orders":2},{"quantity":1100,"price":45.8,"orders":2},{"quantity":1100,"price":45.85,"orders":2},{"quantity":1650,"price":45.95,"orders":2},{"quantity":1100,"price":46.0,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":45.65,"volume":1325500,"average_price":40.76,"oi":785400.0,"net_change":11.5,"total_buy_quantity":45100.0,"total_sell_quantity":57200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.05,"last_trade_time":"1752227992903","oi_day_high":1058750.0,"oi_day_low":785400.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":10.05,"high":12.5,"low":9.55,"close":11.9},"depth":{"buy":[{"quantity":2625,"price":11.8,"orders":1},{"quantity":2625,"price":11.75,"orders":1},{"quantity":2625,"price":11.7,"orders":1},{"quantity":5250,"price":11.25,"orders":2},{"quantity":10500,"price":10.9,"orders":1}],"sell":[{"quantity":2625,"price":12.05,"orders":1},{"quantity":2625,"price":12.1,"orders":1},{"quantity":2625,"price":12.35,"orders":1},{"quantity":2625,"price":12.75,"orders":1},{"quantity":7875,"price":12.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":11.9,"volume":569625,"average_price":11.03,"oi":1548750.0,"net_change":2.0,"total_buy_quantity":346500.0,"total_sell_quantity":273000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1752227992120","oi_day_high":1590750.0,"oi_day_low":1546125.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":5.25,"high":6.5,"low":5.2,"close":6.3},"depth":{"buy":[{"quantity":13386,"price":6.3,"orders":3},{"quantity":8924,"price":6.25,"orders":2},{"quantity":4462,"price":6.2,"orders":1},{"quantity":8924,"price":6.15,"orders":2},{"quantity":8924,"price":6.1,"orders":2}],"sell":[{"quantity":4462,"price":6.4,"orders":1},{"quantity":17848,"price":6.45,"orders":4},{"quantity":13386,"price":6.5,"orders":3},{"quantity":13386,"price":6.55,"orders":3},{"quantity":26772,"price":6.6,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":6.3,"volume":1954356,"average_price":5.97,"oi":2739668.0,"net_change":0.9,"total_buy_quantity":687148.0,"total_sell_quantity":771926.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1752227998727","oi_day_high":3016312.0,"oi_day_low":2699510.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":26.5,"high":28.35,"low":16.05,"close":16.4},"depth":{"buy":[{"quantity":800,"price":16.45,"orders":1},{"quantity":1600,"price":16.4,"orders":2},{"quantity":1600,"price":16.35,"orders":2},{"quantity":800,"price":16.3,"orders":1},{"quantity":1600,"price":16.25,"orders":2}],"sell":[{"quantity":800,"price":16.7,"orders":1},{"quantity":800,"price":16.75,"orders":1},{"quantity":800,"price":16.8,"orders":1},{"quantity":1600,"price":16.85,"orders":2},{"quantity":2400,"price":16.9,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":16.4,"volume":2524000,"average_price":21.02,"oi":2769600.0,"net_change":-10.1,"total_buy_quantity":163200.0,"total_sell_quantity":275200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.9,"last_trade_time":"1752227994851","oi_day_high":2825600.0,"oi_day_low":2586400.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":25.0,"high":27.5,"low":19.1,"close":20.15},"depth":{"buy":[{"quantity":1000,"price":20.1,"orders":1},{"quantity":1000,"price":20.05,"orders":1},{"quantity":1000,"price":20.0,"orders":1},{"quantity":1000,"price":19.95,"orders":1},{"quantity":1000,"price":19.85,"orders":1}],"sell":[{"quantity":1000,"price":20.3,"orders":1},{"quantity":2000,"price":20.35,"orders":2},{"quantity":2000,"price":20.55,"orders":2},{"quantity":1000,"price":20.6,"orders":1},{"quantity":2000,"price":20.65,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":20.15,"volume":1475000,"average_price":22.22,"oi":1613000.0,"net_change":-5.05,"total_buy_quantity":252000.0,"total_sell_quantity":291000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.45,"last_trade_time":"1752227929760","oi_day_high":1758000.0,"oi_day_low":1611000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":15.05,"high":15.7,"low":11.85,"close":12.35},"depth":{"buy":[{"quantity":625,"price":12.55,"orders":1},{"quantity":625,"price":12.3,"orders":1},{"quantity":18750,"price":10.75,"orders":1},{"quantity":625,"price":10.25,"orders":1},{"quantity":20000,"price":7.65,"orders":2}],"sell":[{"quantity":625,"price":13.0,"orders":1},{"quantity":625,"price":13.1,"orders":1},{"quantity":625,"price":13.15,"orders":1},{"quantity":625,"price":13.2,"orders":1},{"quantity":1250,"price":13.5,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":12.35,"volume":83750,"average_price":14.23,"oi":195625.0,"net_change":-5.3,"total_buy_quantity":268750.0,"total_sell_quantity":97500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.6,"last_trade_time":"1752227961341","oi_day_high":207500.0,"oi_day_low":195625.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":31.35,"high":38.35,"low":26.7,"close":27.8},"depth":{"buy":[{"quantity":450,"price":26.45,"orders":1},{"quantity":450,"price":26.15,"orders":1},{"quantity":450,"price":26.1,"orders":1},{"quantity":450,"price":25.8,"orders":1},{"quantity":450,"price":25.55,"orders":1}],"sell":[{"quantity":450,"price":27.8,"orders":1},{"quantity":450,"price":27.85,"orders":1},{"quantity":450,"price":28.2,"orders":1},{"quantity":450,"price":28.45,"orders":1},{"quantity":1800,"price":29.15,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":27.8,"volume":135450,"average_price":32.5,"oi":129600.0,"net_change":-8.75,"total_buy_quantity":184050.0,"total_sell_quantity":90900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.5,"last_trade_time":"1752227838001","oi_day_high":150300.0,"oi_day_low":128700.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":9.0,"high":11.35,"low":9.0,"close":9.9},"depth":{"buy":[{"quantity":3000,"price":9.75,"orders":2},{"quantity":1500,"price":9.6,"orders":1},{"quantity":1500,"price":9.55,"orders":1},{"quantity":1500,"price":9.5,"orders":1},{"quantity":3000,"price":9.45,"orders":2}],"sell":[{"quantity":3000,"price":9.9,"orders":2},{"quantity":1500,"price":9.95,"orders":1},{"quantity":1500,"price":10.05,"orders":1},{"quantity":6000,"price":10.2,"orders":1},{"quantity":15000,"price":10.25,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":9.9,"volume":850500,"average_price":10.34,"oi":1710000.0,"net_change":0.0,"total_buy_quantity":348000.0,"total_sell_quantity":283500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1752227985145","oi_day_high":1770000.0,"oi_day_low":1705500.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":1.05,"high":1.55,"low":1.05,"close":1.45},"depth":{"buy":[{"quantity":87750,"price":1.45,"orders":9},{"quantity":73125,"price":1.4,"orders":8},{"quantity":92625,"price":1.35,"orders":8},{"quantity":58500,"price":1.3,"orders":4},{"quantity":29250,"price":1.25,"orders":2}],"sell":[{"quantity":78000,"price":1.5,"orders":6},{"quantity":121875,"price":1.55,"orders":11},{"quantity":151125,"price":1.6,"orders":8},{"quantity":58500,"price":1.65,"orders":4},{"quantity":14625,"price":1.7,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":1.45,"volume":1911000,"average_price":1.35,"oi":3588000.0,"net_change":0.25,"total_buy_quantity":4567875.0,"total_sell_quantity":1301625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1752227995365","oi_day_high":3700125.0,"oi_day_low":3583125.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":2.3,"high":2.9,"low":2.15,"close":2.2},"depth":{"buy":[{"quantity":2075,"price":2.4,"orders":1},{"quantity":10375,"price":2.35,"orders":1},{"quantity":2075,"price":2.3,"orders":1},{"quantity":8300,"price":2.25,"orders":3},{"quantity":2075,"price":2.2,"orders":1}],"sell":[{"quantity":4150,"price":2.55,"orders":2},{"quantity":8300,"price":2.6,"orders":4},{"quantity":4150,"price":2.65,"orders":2},{"quantity":4150,"price":2.7,"orders":2},{"quantity":22825,"price":2.75,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":2.2,"volume":76775,"average_price":2.57,"oi":128650.0,"net_change":-0.05,"total_buy_quantity":271825.0,"total_sell_quantity":373500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1752227123410","oi_day_high":145250.0,"oi_day_low":128650.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":28.8,"high":38.25,"low":26.65,"close":37.6},"depth":{"buy":[{"quantity":825,"price":37.4,"orders":1},{"quantity":825,"price":37.35,"orders":1},{"quantity":825,"price":37.0,"orders":1},{"quantity":825,"price":36.95,"orders":1},{"quantity":3300,"price":36.8,"orders":1}],"sell":[{"quantity":2475,"price":37.9,"orders":3},{"quantity":825,"price":37.95,"orders":1},{"quantity":1650,"price":38.05,"orders":2},{"quantity":4125,"price":38.4,"orders":2},{"quantity":825,"price":38.55,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":37.6,"volume":367950,"average_price":33.6,"oi":893475.0,"net_change":10.15,"total_buy_quantity":80025.0,"total_sell_quantity":90750.0,"lower_circuit_limit":0.55,"upper_circuit_limit":54.35,"last_trade_time":"1752227955076","oi_day_high":925650.0,"oi_day_low":883575.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":24.65,"high":25.15,"low":16.9,"close":17.45},"depth":{"buy":[{"quantity":400,"price":16.7,"orders":4},{"quantity":100,"price":16.6,"orders":1},{"quantity":100,"price":16.55,"orders":1},{"quantity":100,"price":16.5,"orders":1},{"quantity":100,"price":16.45,"orders":1}],"sell":[{"quantity":100,"price":17.45,"orders":1},{"quantity":200,"price":17.5,"orders":2},{"quantity":300,"price":17.55,"orders":3},{"quantity":300,"price":17.6,"orders":3},{"quantity":200,"price":17.65,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":17.45,"volume":304800,"average_price":19.37,"oi":439200.0,"net_change":-7.65,"total_buy_quantity":154200.0,"total_sell_quantity":32000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.05,"last_trade_time":"1752227987629","oi_day_high":446100.0,"oi_day_low":427200.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":7.05,"high":8.8,"low":5.0,"close":5.05},"depth":{"buy":[{"quantity":1075,"price":5.05,"orders":1},{"quantity":7525,"price":5.0,"orders":3},{"quantity":1075,"price":4.9,"orders":1},{"quantity":1075,"price":4.85,"orders":1},{"quantity":1075,"price":4.75,"orders":1}],"sell":[{"quantity":2150,"price":5.15,"orders":2},{"quantity":1075,"price":5.25,"orders":1},{"quantity":1075,"price":5.4,"orders":1},{"quantity":9675,"price":5.7,"orders":2},{"quantity":21500,"price":6.45,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":5.05,"volume":385925,"average_price":6.81,"oi":1299675.0,"net_change":-2.15,"total_buy_quantity":262300.0,"total_sell_quantity":235425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1752227985761","oi_day_high":1300750.0,"oi_day_low":1223350.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":55.0,"high":77.25,"low":54.9,"close":65.9},"depth":{"buy":[{"quantity":500,"price":64.85,"orders":1},{"quantity":500,"price":57.7,"orders":1},{"quantity":4500,"price":57.65,"orders":1},{"quantity":1500,"price":52.4,"orders":1},{"quantity":500,"price":51.25,"orders":1}],"sell":[{"quantity":500,"price":65.95,"orders":1},{"quantity":500,"price":66.5,"orders":1},{"quantity":500,"price":66.6,"orders":1},{"quantity":500,"price":66.85,"orders":1},{"quantity":500,"price":66.9,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":65.9,"volume":220000,"average_price":67.54,"oi":141500.0,"net_change":14.85,"total_buy_quantity":33000.0,"total_sell_quantity":37000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.15,"last_trade_time":"1752227909790","oi_day_high":166500.0,"oi_day_low":141500.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":25.7,"high":26.05,"low":15.55,"close":15.55},"depth":{"buy":[{"quantity":1700,"price":15.55,"orders":2},{"quantity":12750,"price":13.0,"orders":1},{"quantity":2975,"price":9.65,"orders":2},{"quantity":2125,"price":8.9,"orders":1},{"quantity":3825,"price":8.6,"orders":1}],"sell":[{"quantity":425,"price":17.3,"orders":1},{"quantity":425,"price":17.35,"orders":1},{"quantity":425,"price":17.4,"orders":1},{"quantity":425,"price":17.45,"orders":1},{"quantity":425,"price":18.15,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":15.55,"volume":111775,"average_price":19.91,"oi":306000.0,"net_change":-10.25,"total_buy_quantity":110500.0,"total_sell_quantity":79050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.2,"last_trade_time":"1752227940462","oi_day_high":314500.0,"oi_day_low":302175.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":75.9,"high":75.9,"low":70.0,"close":70.0},"depth":{"buy":[{"quantity":400,"price":64.65,"orders":1},{"quantity":400,"price":64.6,"orders":1},{"quantity":400,"price":63.75,"orders":1},{"quantity":400,"price":63.7,"orders":1},{"quantity":400,"price":63.5,"orders":1}],"sell":[{"quantity":400,"price":69.15,"orders":1},{"quantity":400,"price":69.2,"orders":1},{"quantity":400,"price":69.25,"orders":1},{"quantity":800,"price":69.3,"orders":2},{"quantity":400,"price":69.4,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":70.0,"volume":1200,"average_price":73.5,"oi":38000.0,"net_change":5.3,"total_buy_quantity":43200.0,"total_sell_quantity":38800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.55,"last_trade_time":"1752225811001","oi_day_high":38000.0,"oi_day_low":37200.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":37.0,"high":37.0,"low":9.95,"close":9.95},"depth":{"buy":[{"quantity":875,"price":9.9,"orders":4},{"quantity":875,"price":9.85,"orders":5},{"quantity":700,"price":9.8,"orders":4},{"quantity":350,"price":9.75,"orders":2},{"quantity":350,"price":9.7,"orders":2}],"sell":[{"quantity":350,"price":10.05,"orders":2},{"quantity":875,"price":10.1,"orders":5},{"quantity":1225,"price":10.15,"orders":7},{"quantity":1050,"price":10.2,"orders":6},{"quantity":875,"price":10.25,"orders":5}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":9.95,"volume":2215500,"average_price":15.2,"oi":1039675.0,"net_change":-42.7,"total_buy_quantity":445200.0,"total_sell_quantity":124950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.15,"last_trade_time":"1752227981151","oi_day_high":1041250.0,"oi_day_low":700175.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":3.05,"high":3.95,"low":3.05,"close":3.65},"depth":{"buy":[{"quantity":3625,"price":3.6,"orders":1},{"quantity":7250,"price":3.55,"orders":2},{"quantity":7250,"price":3.5,"orders":2},{"quantity":7250,"price":3.45,"orders":2},{"quantity":3625,"price":3.4,"orders":1}],"sell":[{"quantity":10875,"price":3.75,"orders":3},{"quantity":7250,"price":3.8,"orders":2},{"quantity":7250,"price":3.85,"orders":2},{"quantity":3625,"price":3.9,"orders":1},{"quantity":7250,"price":3.95,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":3.65,"volume":43500,"average_price":3.67,"oi":210250.0,"net_change":1.15,"total_buy_quantity":710500.0,"total_sell_quantity":609000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1752227523180","oi_day_high":210250.0,"oi_day_low":206625.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":54.0,"high":65.0,"low":53.0,"close":57.1},"depth":{"buy":[{"quantity":375,"price":58.25,"orders":1},{"quantity":375,"price":58.2,"orders":1},{"quantity":375,"price":56.8,"orders":1},{"quantity":1500,"price":54.7,"orders":1},{"quantity":1500,"price":54.3,"orders":1}],"sell":[{"quantity":375,"price":63.8,"orders":1},{"quantity":375,"price":63.9,"orders":1},{"quantity":375,"price":64.0,"orders":1},{"quantity":375,"price":64.2,"orders":1},{"quantity":375,"price":64.3,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":57.1,"volume":27750,"average_price":58.7,"oi":165375.0,"net_change":-4.4,"total_buy_quantity":45750.0,"total_sell_quantity":52125.0,"lower_circuit_limit":2.5,"upper_circuit_limit":120.5,"last_trade_time":"1752227960376","oi_day_high":167250.0,"oi_day_low":164625.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":52.0,"high":52.0,"low":36.4,"close":36.4},"depth":{"buy":[{"quantity":675,"price":34.9,"orders":1},{"quantity":675,"price":34.85,"orders":1},{"quantity":675,"price":34.8,"orders":1},{"quantity":675,"price":34.75,"orders":1},{"quantity":1350,"price":33.05,"orders":2}],"sell":[{"quantity":675,"price":35.65,"orders":1},{"quantity":1350,"price":35.7,"orders":2},{"quantity":675,"price":35.75,"orders":1},{"quantity":675,"price":35.8,"orders":1},{"quantity":1350,"price":37.45,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":36.4,"volume":31725,"average_price":41.26,"oi":180225.0,"net_change":-13.55,"total_buy_quantity":51975.0,"total_sell_quantity":39825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.85,"last_trade_time":"1752227657825","oi_day_high":182925.0,"oi_day_low":177525.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":32.3,"high":32.3,"low":22.65,"close":25.15},"depth":{"buy":[{"quantity":1400,"price":24.9,"orders":1},{"quantity":1400,"price":24.85,"orders":1},{"quantity":1400,"price":24.5,"orders":1},{"quantity":1400,"price":24.45,"orders":1},{"quantity":2800,"price":24.2,"orders":2}],"sell":[{"quantity":2800,"price":25.3,"orders":2},{"quantity":1400,"price":25.35,"orders":1},{"quantity":1400,"price":25.45,"orders":1},{"quantity":1400,"price":25.5,"orders":1},{"quantity":1400,"price":25.6,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":25.15,"volume":471800,"average_price":26.07,"oi":805000.0,"net_change":2.1,"total_buy_quantity":182000.0,"total_sell_quantity":159600.0,"lower_circuit_limit":1.15,"upper_circuit_limit":44.95,"last_trade_time":"1752227888420","oi_day_high":876400.0,"oi_day_low":805000.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":4.15,"high":6.75,"low":4.15,"close":6.2},"depth":{"buy":[{"quantity":1250,"price":6.0,"orders":1},{"quantity":2500,"price":5.95,"orders":2},{"quantity":3750,"price":5.85,"orders":2},{"quantity":3750,"price":5.8,"orders":2},{"quantity":1250,"price":5.75,"orders":1}],"sell":[{"quantity":2500,"price":6.35,"orders":2},{"quantity":2500,"price":6.4,"orders":2},{"quantity":2500,"price":6.45,"orders":2},{"quantity":1250,"price":6.5,"orders":1},{"quantity":1250,"price":6.55,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":6.2,"volume":567500,"average_price":5.74,"oi":542500.0,"net_change":2.15,"total_buy_quantity":318750.0,"total_sell_quantity":205000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1752227982914","oi_day_high":545000.0,"oi_day_low":510000.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":292.9,"high":301.25,"low":234.6,"close":301.25},"depth":{"buy":[{"quantity":300,"price":294.95,"orders":2},{"quantity":150,"price":294.9,"orders":1},{"quantity":150,"price":294.8,"orders":1},{"quantity":150,"price":293.95,"orders":1},{"quantity":150,"price":293.9,"orders":1}],"sell":[{"quantity":300,"price":305.9,"orders":2},{"quantity":150,"price":305.95,"orders":1},{"quantity":150,"price":307.1,"orders":1},{"quantity":450,"price":309.6,"orders":1},{"quantity":900,"price":311.05,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":301.25,"volume":9300,"average_price":266.96,"oi":30450.0,"net_change":99.7,"total_buy_quantity":17550.0,"total_sell_quantity":9000.0,"lower_circuit_limit":44.65,"upper_circuit_limit":358.45,"last_trade_time":"1752227865878","oi_day_high":31050.0,"oi_day_low":29250.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":7.25,"high":7.25,"low":5.5,"close":5.55},"depth":{"buy":[{"quantity":33000,"price":5.5,"orders":9},{"quantity":5500,"price":5.4,"orders":4},{"quantity":1375,"price":5.3,"orders":1},{"quantity":2750,"price":5.25,"orders":2},{"quantity":1375,"price":5.2,"orders":1}],"sell":[{"quantity":1375,"price":5.6,"orders":1},{"quantity":6875,"price":5.65,"orders":5},{"quantity":5500,"price":5.7,"orders":3},{"quantity":8250,"price":5.75,"orders":5},{"quantity":5500,"price":5.8,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":5.55,"volume":1289750,"average_price":6.4,"oi":3474625.0,"net_change":-1.85,"total_buy_quantity":372625.0,"total_sell_quantity":712250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1752227987915","oi_day_high":3605250.0,"oi_day_low":3441625.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":3.1,"high":3.6,"low":2.65,"close":3.35},"depth":{"buy":[{"quantity":66000,"price":3.3,"orders":9},{"quantity":55000,"price":3.25,"orders":8},{"quantity":88000,"price":3.2,"orders":7},{"quantity":115500,"price":3.15,"orders":7},{"quantity":77000,"price":3.1,"orders":3}],"sell":[{"quantity":82500,"price":3.4,"orders":12},{"quantity":82500,"price":3.45,"orders":10},{"quantity":115500,"price":3.5,"orders":10},{"quantity":126500,"price":3.55,"orders":9},{"quantity":27500,"price":3.6,"orders":5}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":3.35,"volume":12479500,"average_price":3.18,"oi":8217000.0,"net_change":0.25,"total_buy_quantity":1991000.0,"total_sell_quantity":1688500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1752227995679","oi_day_high":9135500.0,"oi_day_low":8195000.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":52.75,"high":62.5,"low":39.85,"close":42.0},"depth":{"buy":[{"quantity":500,"price":40.8,"orders":2},{"quantity":500,"price":40.35,"orders":2},{"quantity":500,"price":40.2,"orders":1},{"quantity":250,"price":40.05,"orders":1},{"quantity":750,"price":40.0,"orders":2}],"sell":[{"quantity":750,"price":42.0,"orders":3},{"quantity":250,"price":42.9,"orders":1},{"quantity":250,"price":42.95,"orders":1},{"quantity":250,"price":43.5,"orders":1},{"quantity":250,"price":45.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":42.0,"volume":379500,"average_price":48.12,"oi":445250.0,"net_change":-13.3,"total_buy_quantity":41000.0,"total_sell_quantity":38750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.55,"last_trade_time":"1752227998309","oi_day_high":457000.0,"oi_day_low":440750.0},"NSE_FO:M&MFIN25JUL270PE":{"ohlc":{"open":9.5,"high":10.9,"low":8.6,"close":9.75},"depth":{"buy":[{"quantity":2056,"price":9.7,"orders":1},{"quantity":4112,"price":9.65,"orders":2},{"quantity":4112,"price":9.55,"orders":2},{"quantity":2056,"price":9.4,"orders":1},{"quantity":12336,"price":9.3,"orders":2}],"sell":[{"quantity":2056,"price":10.0,"orders":1},{"quantity":2056,"price":10.05,"orders":1},{"quantity":2056,"price":10.1,"orders":1},{"quantity":4112,"price":10.35,"orders":2},{"quantity":10280,"price":10.4,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL270PE","last_price":9.75,"volume":187096,"average_price":9.74,"oi":925200.0,"net_change":0.9,"total_buy_quantity":294008.0,"total_sell_quantity":248776.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1752227968936","oi_day_high":927256.0,"oi_day_low":898472.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":222.0,"high":222.0,"low":222.0,"close":222.0},"depth":{"buy":[{"quantity":900,"price":207.7,"orders":1},{"quantity":300,"price":207.65,"orders":1},{"quantity":300,"price":207.6,"orders":1},{"quantity":1200,"price":207.35,"orders":1},{"quantity":1500,"price":205.95,"orders":1}],"sell":[{"quantity":1200,"price":228.05,"orders":1},{"quantity":300,"price":228.1,"orders":1},{"quantity":1200,"price":231.0,"orders":1},{"quantity":3000,"price":233.8,"orders":1},{"quantity":3000,"price":236.45,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":222.0,"volume":300,"average_price":222.0,"oi":13500.0,"net_change":32.0,"total_buy_quantity":11700.0,"total_sell_quantity":24300.0,"lower_circuit_limit":102.65,"upper_circuit_limit":342.15,"last_trade_time":"1752214094255","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":1655.0,"high":1655.0,"low":1600.0,"close":1692.65},"depth":{"buy":[{"quantity":100,"price":1615.25,"orders":2},{"quantity":50,"price":1615.2,"orders":1},{"quantity":50,"price":1615.1,"orders":1},{"quantity":100,"price":1615.0,"orders":2},{"quantity":50,"price":1614.9,"orders":1}],"sell":[{"quantity":50,"price":1662.7,"orders":1},{"quantity":50,"price":1662.75,"orders":1},{"quantity":100,"price":1662.85,"orders":2},{"quantity":50,"price":1664.35,"orders":1},{"quantity":200,"price":1693.1,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":1692.65,"volume":250,"average_price":1641.25,"oi":15150.0,"net_change":27.0,"total_buy_quantity":5250.0,"total_sell_quantity":4000.0,"lower_circuit_limit":637.45,"upper_circuit_limit":2693.85,"last_trade_time":"1752227996632","oi_day_high":15300.0,"oi_day_low":15150.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":71.0,"high":98.1,"low":60.5,"close":89.0},"depth":{"buy":[{"quantity":350,"price":88.05,"orders":2},{"quantity":350,"price":88.0,"orders":2},{"quantity":350,"price":84.05,"orders":2},{"quantity":350,"price":84.0,"orders":1},{"quantity":175,"price":80.0,"orders":1}],"sell":[{"quantity":175,"price":93.0,"orders":1},{"quantity":350,"price":93.05,"orders":2},{"quantity":175,"price":93.1,"orders":1},{"quantity":875,"price":93.15,"orders":1},{"quantity":175,"price":95.8,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":89.0,"volume":187950,"average_price":82.21,"oi":67375.0,"net_change":18.0,"total_buy_quantity":30275.0,"total_sell_quantity":30450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":181.9,"last_trade_time":"1752227999130","oi_day_high":69125.0,"oi_day_low":55825.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":19.85,"high":23.65,"low":14.65,"close":15.15},"depth":{"buy":[{"quantity":350,"price":14.8,"orders":1},{"quantity":4900,"price":14.75,"orders":1},{"quantity":350,"price":14.0,"orders":1},{"quantity":700,"price":12.7,"orders":1},{"quantity":10500,"price":12.3,"orders":1}],"sell":[{"quantity":350,"price":17.95,"orders":1},{"quantity":350,"price":18.0,"orders":1},{"quantity":700,"price":18.5,"orders":1},{"quantity":700,"price":19.95,"orders":1},{"quantity":1400,"price":20.0,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":15.15,"volume":243950,"average_price":17.02,"oi":844900.0,"net_change":-6.75,"total_buy_quantity":154000.0,"total_sell_quantity":100800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.6,"last_trade_time":"1752227970463","oi_day_high":862400.0,"oi_day_low":787500.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":7.3,"high":8.1,"low":5.65,"close":5.8},"depth":{"buy":[{"quantity":15950,"price":5.75,"orders":2},{"quantity":26100,"price":5.7,"orders":7},{"quantity":10150,"price":5.65,"orders":7},{"quantity":13050,"price":5.6,"orders":8},{"quantity":7250,"price":5.55,"orders":3}],"sell":[{"quantity":4350,"price":5.8,"orders":3},{"quantity":11600,"price":5.85,"orders":5},{"quantity":11600,"price":5.9,"orders":7},{"quantity":11600,"price":5.95,"orders":7},{"quantity":8700,"price":6.0,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":5.8,"volume":4506600,"average_price":6.68,"oi":3139250.0,"net_change":-1.8,"total_buy_quantity":484300.0,"total_sell_quantity":856950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1752227990139","oi_day_high":3704750.0,"oi_day_low":3098650.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":9.0,"high":14.8,"low":9.0,"close":14.2},"depth":{"buy":[{"quantity":2650,"price":10.2,"orders":1},{"quantity":5300,"price":9.95,"orders":1},{"quantity":2650,"price":9.7,"orders":1},{"quantity":5300,"price":9.65,"orders":1},{"quantity":7950,"price":9.55,"orders":1}],"sell":[{"quantity":2650,"price":14.7,"orders":1},{"quantity":2650,"price":14.8,"orders":1},{"quantity":2650,"price":15.0,"orders":1},{"quantity":2650,"price":20.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":14.2,"volume":137800,"average_price":13.58,"oi":935450.0,"net_change":4.3,"total_buy_quantity":188150.0,"total_sell_quantity":10600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1752226789793","oi_day_high":1030850.0,"oi_day_low":935450.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":20.1,"high":21.9,"low":16.0,"close":19.9},"depth":{"buy":[{"quantity":675,"price":19.8,"orders":1},{"quantity":675,"price":19.75,"orders":1},{"quantity":675,"price":19.7,"orders":1},{"quantity":1350,"price":19.55,"orders":2},{"quantity":675,"price":19.35,"orders":1}],"sell":[{"quantity":675,"price":20.2,"orders":1},{"quantity":1350,"price":20.25,"orders":2},{"quantity":4050,"price":20.55,"orders":1},{"quantity":4725,"price":20.8,"orders":1},{"quantity":2025,"price":20.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":19.9,"volume":207225,"average_price":19.19,"oi":251100.0,"net_change":1.45,"total_buy_quantity":266625.0,"total_sell_quantity":122175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1752227931326","oi_day_high":274050.0,"oi_day_low":251100.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":8.0,"high":12.9,"low":8.0,"close":12.5},"depth":{"buy":[{"quantity":3450,"price":12.35,"orders":1},{"quantity":3450,"price":12.3,"orders":1},{"quantity":6900,"price":12.2,"orders":2},{"quantity":13800,"price":12.0,"orders":1},{"quantity":13800,"price":11.95,"orders":1}],"sell":[{"quantity":10350,"price":12.55,"orders":3},{"quantity":3450,"price":12.7,"orders":1},{"quantity":3450,"price":12.75,"orders":1},{"quantity":17250,"price":12.85,"orders":2},{"quantity":13800,"price":12.9,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":12.5,"volume":1649100,"average_price":10.97,"oi":1538700.0,"net_change":5.75,"total_buy_quantity":355350.0,"total_sell_quantity":496800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1752227760143","oi_day_high":1897500.0,"oi_day_low":1538700.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":2.0,"high":2.75,"low":1.9,"close":2.55},"depth":{"buy":[{"quantity":40500,"price":2.55,"orders":6},{"quantity":47250,"price":2.5,"orders":4},{"quantity":67500,"price":2.45,"orders":6},{"quantity":40500,"price":2.4,"orders":5},{"quantity":54000,"price":2.35,"orders":5}],"sell":[{"quantity":74250,"price":2.65,"orders":7},{"quantity":60750,"price":2.7,"orders":4},{"quantity":60750,"price":2.75,"orders":5},{"quantity":40500,"price":2.8,"orders":2},{"quantity":54000,"price":2.85,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":2.55,"volume":2592000,"average_price":2.39,"oi":3078000.0,"net_change":0.2,"total_buy_quantity":1498500.0,"total_sell_quantity":1127250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1752227959358","oi_day_high":3246750.0,"oi_day_low":3078000.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":557.5,"high":557.5,"low":303.0,"close":320.55},"depth":{"buy":[{"quantity":100,"price":321.7,"orders":1},{"quantity":100,"price":321.65,"orders":1},{"quantity":100,"price":315.3,"orders":1},{"quantity":1100,"price":315.05,"orders":1},{"quantity":400,"price":308.9,"orders":1}],"sell":[{"quantity":100,"price":333.85,"orders":1},{"quantity":100,"price":333.9,"orders":1},{"quantity":100,"price":334.0,"orders":1},{"quantity":100,"price":334.1,"orders":1},{"quantity":300,"price":337.75,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":320.55,"volume":19200,"average_price":396.33,"oi":17900.0,"net_change":-42.6,"total_buy_quantity":6200.0,"total_sell_quantity":11000.0,"lower_circuit_limit":150.25,"upper_circuit_limit":1120.95,"last_trade_time":"1752227236475","oi_day_high":20500.0,"oi_day_low":17900.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":841.6,"high":907.8,"low":630.0,"close":645.05},"depth":{"buy":[{"quantity":15,"price":570.45,"orders":1},{"quantity":15,"price":570.4,"orders":1},{"quantity":15,"price":570.3,"orders":1},{"quantity":15,"price":570.0,"orders":1},{"quantity":450,"price":538.0,"orders":1}],"sell":[{"quantity":15,"price":708.95,"orders":1},{"quantity":15,"price":709.0,"orders":1},{"quantity":300,"price":710.0,"orders":1},{"quantity":30,"price":761.15,"orders":1},{"quantity":15,"price":765.15,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":645.05,"volume":1290,"average_price":712.55,"oi":2595.0,"net_change":-156.5,"total_buy_quantity":3225.0,"total_sell_quantity":1530.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1918.05,"last_trade_time":"1752227935870","oi_day_high":2595.0,"oi_day_low":1725.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":4.05,"high":4.8,"low":3.25,"close":3.85},"depth":{"buy":[{"quantity":3800,"price":3.8,"orders":2},{"quantity":5700,"price":3.75,"orders":3},{"quantity":5700,"price":3.7,"orders":3},{"quantity":7600,"price":3.65,"orders":4},{"quantity":7600,"price":3.6,"orders":4}],"sell":[{"quantity":1900,"price":3.9,"orders":1},{"quantity":3800,"price":3.95,"orders":2},{"quantity":3800,"price":4.0,"orders":2},{"quantity":7600,"price":4.05,"orders":3},{"quantity":9500,"price":4.1,"orders":5}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":3.85,"volume":818900,"average_price":4.1,"oi":900600.0,"net_change":-0.1,"total_buy_quantity":393300.0,"total_sell_quantity":366700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1752227959352","oi_day_high":940500.0,"oi_day_low":875900.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":12.6,"high":13.5,"low":8.0,"close":8.15},"depth":{"buy":[{"quantity":400,"price":8.15,"orders":1},{"quantity":800,"price":8.1,"orders":2},{"quantity":400,"price":8.05,"orders":1},{"quantity":800,"price":8.0,"orders":2},{"quantity":400,"price":7.9,"orders":1}],"sell":[{"quantity":800,"price":8.65,"orders":2},{"quantity":800,"price":8.7,"orders":2},{"quantity":400,"price":8.8,"orders":1},{"quantity":1200,"price":9.0,"orders":2},{"quantity":2400,"price":9.4,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":8.15,"volume":264800,"average_price":10.33,"oi":696000.0,"net_change":-5.35,"total_buy_quantity":268400.0,"total_sell_quantity":95200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1752227964692","oi_day_high":697200.0,"oi_day_low":660000.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":64.2,"high":70.3,"low":61.3,"close":67.5},"depth":{"buy":[{"quantity":625,"price":67.7,"orders":1},{"quantity":625,"price":67.45,"orders":1},{"quantity":19375,"price":64.8,"orders":4},{"quantity":2500,"price":64.75,"orders":1},{"quantity":3750,"price":64.3,"orders":2}],"sell":[{"quantity":1250,"price":70.25,"orders":2},{"quantity":625,"price":70.3,"orders":1},{"quantity":625,"price":70.4,"orders":1},{"quantity":625,"price":70.45,"orders":1},{"quantity":2500,"price":70.55,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":67.5,"volume":8750,"average_price":65.79,"oi":69375.0,"net_change":5.1,"total_buy_quantity":71250.0,"total_sell_quantity":83750.0,"lower_circuit_limit":25.2,"upper_circuit_limit":99.6,"last_trade_time":"1752214029851","oi_day_high":70625.0,"oi_day_low":69375.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":8.65,"high":13.75,"low":8.5,"close":13.75},"depth":{"buy":[{"quantity":1700,"price":12.8,"orders":1},{"quantity":1700,"price":12.75,"orders":1},{"quantity":1700,"price":12.7,"orders":1},{"quantity":1700,"price":12.45,"orders":1},{"quantity":1700,"price":12.05,"orders":1}],"sell":[{"quantity":1700,"price":13.7,"orders":1},{"quantity":1700,"price":13.75,"orders":1},{"quantity":1700,"price":13.95,"orders":1},{"quantity":3400,"price":14.0,"orders":2},{"quantity":1700,"price":14.35,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":13.75,"volume":151300,"average_price":10.57,"oi":268600.0,"net_change":5.75,"total_buy_quantity":205700.0,"total_sell_quantity":229500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1752227991004","oi_day_high":295800.0,"oi_day_low":266900.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":48.0,"high":51.0,"low":36.95,"close":41.0},"depth":{"buy":[{"quantity":200,"price":39.4,"orders":1},{"quantity":200,"price":39.35,"orders":1},{"quantity":200,"price":37.75,"orders":1},{"quantity":200,"price":37.7,"orders":1},{"quantity":400,"price":36.65,"orders":2}],"sell":[{"quantity":200,"price":40.95,"orders":1},{"quantity":200,"price":41.0,"orders":1},{"quantity":200,"price":42.35,"orders":1},{"quantity":200,"price":42.4,"orders":1},{"quantity":1600,"price":43.55,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":41.0,"volume":57000,"average_price":42.2,"oi":103400.0,"net_change":-13.45,"total_buy_quantity":43000.0,"total_sell_quantity":48600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.75,"last_trade_time":"1752227896021","oi_day_high":106200.0,"oi_day_low":101200.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.45,"high":0.45,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":1786875,"price":0.35,"orders":3},{"quantity":32878500,"price":0.3,"orders":70},{"quantity":33807675,"price":0.25,"orders":45},{"quantity":27589350,"price":0.2,"orders":32},{"quantity":26588700,"price":0.15,"orders":27}],"sell":[{"quantity":15724500,"price":0.4,"orders":65},{"quantity":17368425,"price":0.45,"orders":40},{"quantity":16939575,"price":0.5,"orders":38},{"quantity":16653675,"price":0.55,"orders":23},{"quantity":10864200,"price":0.6,"orders":17}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.35,"volume":142592625,"average_price":0.36,"oi":2.20929225E8,"net_change":-0.1,"total_buy_quantity":1.412346E8,"total_sell_quantity":1.13144925E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1752227980891","oi_day_high":2.278623E8,"oi_day_low":2.1685515E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":6.15,"high":7.7,"low":5.65,"close":6.7},"depth":{"buy":[{"quantity":4425,"price":6.55,"orders":1},{"quantity":4425,"price":6.5,"orders":1},{"quantity":13275,"price":6.45,"orders":3},{"quantity":8850,"price":6.4,"orders":2},{"quantity":17700,"price":6.35,"orders":4}],"sell":[{"quantity":4425,"price":6.65,"orders":1},{"quantity":8850,"price":6.7,"orders":2},{"quantity":26550,"price":6.75,"orders":6},{"quantity":8850,"price":6.8,"orders":2},{"quantity":8850,"price":6.85,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":6.7,"volume":469050,"average_price":6.32,"oi":508875.0,"net_change":-0.2,"total_buy_quantity":539850.0,"total_sell_quantity":646050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1752227894001","oi_day_high":513300.0,"oi_day_low":371700.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":7.0,"high":7.85,"low":5.25,"close":6.7},"depth":{"buy":[{"quantity":3900,"price":6.7,"orders":3},{"quantity":2600,"price":6.65,"orders":2},{"quantity":6500,"price":6.6,"orders":5},{"quantity":7800,"price":6.55,"orders":6},{"quantity":5200,"price":6.5,"orders":4}],"sell":[{"quantity":2600,"price":6.8,"orders":2},{"quantity":13000,"price":6.85,"orders":3},{"quantity":9100,"price":6.9,"orders":6},{"quantity":19500,"price":6.95,"orders":6},{"quantity":33800,"price":7.0,"orders":10}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":6.7,"volume":6073600,"average_price":6.39,"oi":2696200.0,"net_change":-0.4,"total_buy_quantity":483600.0,"total_sell_quantity":548600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1752227998664","oi_day_high":2909400.0,"oi_day_low":2696200.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":11.1,"high":13.0,"low":10.6,"close":12.6},"depth":{"buy":[{"quantity":2700,"price":12.05,"orders":1},{"quantity":2700,"price":12.0,"orders":1},{"quantity":5400,"price":11.95,"orders":2},{"quantity":5400,"price":11.8,"orders":2},{"quantity":2700,"price":11.65,"orders":1}],"sell":[{"quantity":2700,"price":12.45,"orders":1},{"quantity":2700,"price":12.95,"orders":1},{"quantity":5400,"price":13.0,"orders":2},{"quantity":27000,"price":13.15,"orders":4},{"quantity":10800,"price":13.25,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":12.6,"volume":97200,"average_price":11.9,"oi":567000.0,"net_change":1.95,"total_buy_quantity":283500.0,"total_sell_quantity":275400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1752227987862","oi_day_high":583200.0,"oi_day_low":564300.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":6.15,"high":8.0,"low":6.0,"close":6.35},"depth":{"buy":[{"quantity":1175,"price":6.3,"orders":1},{"quantity":3525,"price":6.25,"orders":1},{"quantity":1175,"price":6.2,"orders":1},{"quantity":1175,"price":6.1,"orders":1},{"quantity":1175,"price":6.05,"orders":1}],"sell":[{"quantity":2350,"price":6.35,"orders":2},{"quantity":1175,"price":6.4,"orders":1},{"quantity":1175,"price":6.65,"orders":1},{"quantity":10575,"price":6.7,"orders":2},{"quantity":4700,"price":6.85,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":6.35,"volume":159800,"average_price":6.71,"oi":371300.0,"net_change":0.4,"total_buy_quantity":292575.0,"total_sell_quantity":215025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1752227996870","oi_day_high":371300.0,"oi_day_low":340750.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":89.2,"high":89.2,"low":61.45,"close":83.2},"depth":{"buy":[{"quantity":275,"price":81.05,"orders":1},{"quantity":275,"price":81.0,"orders":1},{"quantity":550,"price":79.35,"orders":2},{"quantity":275,"price":79.3,"orders":1},{"quantity":550,"price":75.2,"orders":2}],"sell":[{"quantity":275,"price":85.25,"orders":1},{"quantity":275,"price":85.3,"orders":1},{"quantity":275,"price":85.5,"orders":1},{"quantity":275,"price":85.55,"orders":1},{"quantity":275,"price":85.7,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":83.2,"volume":140800,"average_price":73.5,"oi":563200.0,"net_change":-6.0,"total_buy_quantity":54450.0,"total_sell_quantity":35200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.8,"last_trade_time":"1752227971290","oi_day_high":580525.0,"oi_day_low":563200.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":6.55,"high":8.0,"low":6.25,"close":7.85},"depth":{"buy":[{"quantity":6300,"price":8.0,"orders":2},{"quantity":3150,"price":7.9,"orders":1},{"quantity":3150,"price":7.85,"orders":1},{"quantity":3150,"price":7.8,"orders":1},{"quantity":15750,"price":7.2,"orders":2}],"sell":[{"quantity":6300,"price":8.15,"orders":2},{"quantity":3150,"price":8.2,"orders":1},{"quantity":3150,"price":8.25,"orders":1},{"quantity":3150,"price":8.35,"orders":1},{"quantity":3150,"price":8.4,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":7.85,"volume":327600,"average_price":6.98,"oi":1134000.0,"net_change":1.95,"total_buy_quantity":396900.0,"total_sell_quantity":245700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1752227661000","oi_day_high":1143450.0,"oi_day_low":1115100.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":25.2,"high":27.25,"low":21.1,"close":21.6},"depth":{"buy":[{"quantity":850,"price":21.35,"orders":1},{"quantity":850,"price":21.3,"orders":1},{"quantity":850,"price":21.0,"orders":1},{"quantity":850,"price":20.85,"orders":1},{"quantity":1700,"price":20.8,"orders":1}],"sell":[{"quantity":850,"price":21.9,"orders":1},{"quantity":850,"price":22.5,"orders":1},{"quantity":4250,"price":22.7,"orders":2},{"quantity":2550,"price":22.95,"orders":2},{"quantity":3400,"price":23.5,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":21.6,"volume":359550,"average_price":23.86,"oi":368050.0,"net_change":-5.65,"total_buy_quantity":158950.0,"total_sell_quantity":141950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.25,"last_trade_time":"1752227976045","oi_day_high":377400.0,"oi_day_low":272850.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":131.0,"high":145.0,"low":68.0,"close":73.15},"depth":{"buy":[{"quantity":250,"price":69.05,"orders":2},{"quantity":125,"price":69.0,"orders":1},{"quantity":125,"price":68.0,"orders":1},{"quantity":125,"price":66.05,"orders":1},{"quantity":3750,"price":62.3,"orders":1}],"sell":[{"quantity":250,"price":74.0,"orders":2},{"quantity":125,"price":74.05,"orders":1},{"quantity":1000,"price":77.0,"orders":1},{"quantity":125,"price":77.95,"orders":1},{"quantity":125,"price":83.95,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":73.15,"volume":46625,"average_price":92.94,"oi":37375.0,"net_change":-58.25,"total_buy_quantity":5625.0,"total_sell_quantity":21625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":258.0,"last_trade_time":"1752227935888","oi_day_high":39000.0,"oi_day_low":33250.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":49.35,"high":49.35,"low":28.0,"close":39.15},"depth":{"buy":[{"quantity":400,"price":38.3,"orders":1},{"quantity":800,"price":38.25,"orders":2},{"quantity":1600,"price":38.2,"orders":4},{"quantity":400,"price":38.15,"orders":1},{"quantity":2400,"price":38.1,"orders":4}],"sell":[{"quantity":400,"price":39.05,"orders":1},{"quantity":1200,"price":39.1,"orders":3},{"quantity":400,"price":39.15,"orders":1},{"quantity":800,"price":39.2,"orders":2},{"quantity":800,"price":39.3,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":39.15,"volume":7394800,"average_price":40.27,"oi":3023600.0,"net_change":-15.05,"total_buy_quantity":398000.0,"total_sell_quantity":174400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.9,"last_trade_time":"1752227998679","oi_day_high":3098400.0,"oi_day_low":1176400.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":63.35,"high":72.1,"low":53.35,"close":68.35},"depth":{"buy":[{"quantity":550,"price":72.35,"orders":1},{"quantity":550,"price":72.2,"orders":1},{"quantity":550,"price":72.1,"orders":1},{"quantity":2200,"price":69.75,"orders":1},{"quantity":5500,"price":69.4,"orders":1}],"sell":[{"quantity":1100,"price":76.75,"orders":1},{"quantity":550,"price":76.8,"orders":1},{"quantity":550,"price":76.9,"orders":1},{"quantity":550,"price":77.0,"orders":1},{"quantity":2200,"price":78.45,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":68.35,"volume":4950,"average_price":64.11,"oi":57200.0,"net_change":13.3,"total_buy_quantity":47850.0,"total_sell_quantity":40700.0,"lower_circuit_limit":30.05,"upper_circuit_limit":104.45,"last_trade_time":"1752223278183","oi_day_high":58850.0,"oi_day_low":57200.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":8.0,"high":8.0,"low":6.3,"close":6.55},"depth":{"buy":[{"quantity":4462,"price":6.45,"orders":1},{"quantity":4462,"price":6.4,"orders":1},{"quantity":8924,"price":6.35,"orders":2},{"quantity":8924,"price":6.3,"orders":2},{"quantity":8924,"price":6.25,"orders":2}],"sell":[{"quantity":17848,"price":6.55,"orders":4},{"quantity":8924,"price":6.6,"orders":2},{"quantity":8924,"price":6.65,"orders":2},{"quantity":13386,"price":6.7,"orders":3},{"quantity":8924,"price":6.75,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":6.55,"volume":1432302,"average_price":6.86,"oi":1766952.0,"net_change":-1.5,"total_buy_quantity":727306.0,"total_sell_quantity":803160.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1752227995072","oi_day_high":1766952.0,"oi_day_low":1490308.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":3.9,"high":5.2,"low":3.55,"close":3.6},"depth":{"buy":[{"quantity":11250,"price":3.6,"orders":1},{"quantity":30000,"price":3.55,"orders":8},{"quantity":22500,"price":3.5,"orders":6},{"quantity":15000,"price":3.45,"orders":4},{"quantity":7500,"price":3.4,"orders":2}],"sell":[{"quantity":3750,"price":3.65,"orders":1},{"quantity":33750,"price":3.7,"orders":9},{"quantity":26250,"price":3.75,"orders":5},{"quantity":75000,"price":3.8,"orders":10},{"quantity":15000,"price":3.85,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":3.6,"volume":12352500,"average_price":4.48,"oi":5872500.0,"net_change":-0.25,"total_buy_quantity":851250.0,"total_sell_quantity":2426250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1752227999817","oi_day_high":6465000.0,"oi_day_low":5493750.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":41.05,"high":42.35,"low":25.75,"close":29.0},"depth":{"buy":[{"quantity":550,"price":27.9,"orders":1},{"quantity":550,"price":27.5,"orders":1},{"quantity":550,"price":27.45,"orders":1},{"quantity":550,"price":27.4,"orders":1},{"quantity":550,"price":27.35,"orders":1}],"sell":[{"quantity":550,"price":29.1,"orders":1},{"quantity":550,"price":29.15,"orders":1},{"quantity":550,"price":31.15,"orders":1},{"quantity":550,"price":31.2,"orders":1},{"quantity":550,"price":31.25,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":29.0,"volume":69300,"average_price":32.94,"oi":50600.0,"net_change":-17.6,"total_buy_quantity":105600.0,"total_sell_quantity":96250.0,"lower_circuit_limit":1.3,"upper_circuit_limit":91.9,"last_trade_time":"1752227916817","oi_day_high":55550.0,"oi_day_low":39600.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":100.0,"high":103.5,"low":69.95,"close":70.3},"depth":{"buy":[{"quantity":175,"price":69.55,"orders":1},{"quantity":175,"price":69.5,"orders":1},{"quantity":175,"price":69.45,"orders":1},{"quantity":175,"price":69.4,"orders":1},{"quantity":175,"price":66.85,"orders":1}],"sell":[{"quantity":175,"price":75.65,"orders":1},{"quantity":350,"price":75.7,"orders":2},{"quantity":175,"price":75.75,"orders":1},{"quantity":175,"price":75.8,"orders":1},{"quantity":175,"price":75.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":70.3,"volume":11025,"average_price":81.22,"oi":23100.0,"net_change":-42.1,"total_buy_quantity":38675.0,"total_sell_quantity":14700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":267.0,"last_trade_time":"1752227971482","oi_day_high":23625.0,"oi_day_low":22575.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":2.55,"high":3.05,"low":2.0,"close":3.05},"depth":{"buy":[{"quantity":4700,"price":3.0,"orders":1},{"quantity":14100,"price":2.95,"orders":3},{"quantity":61100,"price":2.9,"orders":5},{"quantity":18800,"price":2.85,"orders":4},{"quantity":9400,"price":2.8,"orders":2}],"sell":[{"quantity":18800,"price":3.1,"orders":4},{"quantity":14100,"price":3.15,"orders":3},{"quantity":9400,"price":3.2,"orders":2},{"quantity":155100,"price":3.25,"orders":4},{"quantity":18800,"price":3.3,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":3.05,"volume":1489900,"average_price":2.53,"oi":2288900.0,"net_change":0.35,"total_buy_quantity":1085700.0,"total_sell_quantity":794300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1752227993040","oi_day_high":2359400.0,"oi_day_low":2237200.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":5.45,"high":7.0,"low":5.3,"close":5.95},"depth":{"buy":[{"quantity":3125,"price":5.95,"orders":5},{"quantity":5625,"price":5.9,"orders":8},{"quantity":6250,"price":5.85,"orders":7},{"quantity":1250,"price":5.8,"orders":2},{"quantity":8125,"price":5.75,"orders":4}],"sell":[{"quantity":1250,"price":6.1,"orders":2},{"quantity":1875,"price":6.15,"orders":3},{"quantity":2500,"price":6.2,"orders":3},{"quantity":4375,"price":6.25,"orders":4},{"quantity":8125,"price":6.3,"orders":5}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":5.95,"volume":1072500,"average_price":6.02,"oi":1314375.0,"net_change":0.15,"total_buy_quantity":320625.0,"total_sell_quantity":160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1752227990695","oi_day_high":1426875.0,"oi_day_low":1314375.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":3.25,"high":4.9,"low":3.25,"close":3.8},"depth":{"buy":[{"quantity":8325,"price":3.8,"orders":3},{"quantity":13875,"price":3.75,"orders":5},{"quantity":16650,"price":3.7,"orders":6},{"quantity":16650,"price":3.65,"orders":6},{"quantity":55500,"price":3.6,"orders":8}],"sell":[{"quantity":11100,"price":3.9,"orders":4},{"quantity":11100,"price":3.95,"orders":4},{"quantity":5550,"price":4.0,"orders":2},{"quantity":8325,"price":4.05,"orders":3},{"quantity":27750,"price":4.1,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":3.8,"volume":2944275,"average_price":4.28,"oi":3513150.0,"net_change":-0.5,"total_buy_quantity":596625.0,"total_sell_quantity":874125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1752227995817","oi_day_high":3543675.0,"oi_day_low":3413250.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":1.2,"high":1.9,"low":1.15,"close":1.2},"depth":{"buy":[{"quantity":189000,"price":1.2,"orders":7},{"quantity":918000,"price":1.15,"orders":11},{"quantity":67500,"price":1.1,"orders":5},{"quantity":175500,"price":1.05,"orders":6},{"quantity":40500,"price":1.0,"orders":3}],"sell":[{"quantity":54000,"price":1.25,"orders":4},{"quantity":459000,"price":1.3,"orders":10},{"quantity":202500,"price":1.35,"orders":7},{"quantity":162000,"price":1.4,"orders":9},{"quantity":81000,"price":1.45,"orders":5}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":1.2,"volume":22774500,"average_price":1.51,"oi":1.0449E7,"net_change":0.15,"total_buy_quantity":5184000.0,"total_sell_quantity":4657500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1752227988706","oi_day_high":1.0449E7,"oi_day_low":7209000.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":6.05,"high":6.3,"low":3.85,"close":3.85},"depth":{"buy":[{"quantity":10000,"price":3.8,"orders":2},{"quantity":40000,"price":3.75,"orders":7},{"quantity":25000,"price":3.7,"orders":4},{"quantity":55000,"price":3.65,"orders":4},{"quantity":20000,"price":3.6,"orders":2}],"sell":[{"quantity":15000,"price":3.9,"orders":3},{"quantity":20000,"price":3.95,"orders":4},{"quantity":45000,"price":4.0,"orders":6},{"quantity":70000,"price":4.05,"orders":4},{"quantity":5000,"price":4.1,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":3.85,"volume":5855000,"average_price":4.68,"oi":5475000.0,"net_change":-2.3,"total_buy_quantity":860000.0,"total_sell_quantity":1400000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1752227996902","oi_day_high":5475000.0,"oi_day_low":4350000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":1.0,"high":1.1,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":51200,"price":0.85,"orders":4},{"quantity":140800,"price":0.8,"orders":10},{"quantity":64000,"price":0.75,"orders":6},{"quantity":44800,"price":0.7,"orders":3},{"quantity":44800,"price":0.65,"orders":3}],"sell":[{"quantity":32000,"price":0.95,"orders":5},{"quantity":96000,"price":1.0,"orders":5},{"quantity":25600,"price":1.05,"orders":4},{"quantity":6400,"price":1.1,"orders":1},{"quantity":6400,"price":1.15,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":0.85,"volume":825600,"average_price":0.94,"oi":2169600.0,"net_change":-0.4,"total_buy_quantity":1408000.0,"total_sell_quantity":1004800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1752227959285","oi_day_high":2240000.0,"oi_day_low":2156800.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":104.0,"high":138.0,"low":95.85,"close":137.0},"depth":{"buy":[{"quantity":150,"price":136.4,"orders":1},{"quantity":150,"price":136.35,"orders":1},{"quantity":150,"price":136.25,"orders":1},{"quantity":150,"price":136.2,"orders":1},{"quantity":150,"price":136.15,"orders":1}],"sell":[{"quantity":150,"price":140.7,"orders":1},{"quantity":150,"price":140.75,"orders":1},{"quantity":150,"price":140.8,"orders":1},{"quantity":150,"price":142.1,"orders":1},{"quantity":150,"price":142.9,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":137.0,"volume":61950,"average_price":118.19,"oi":58650.0,"net_change":37.45,"total_buy_quantity":23700.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.45,"last_trade_time":"1752227994987","oi_day_high":59550.0,"oi_day_low":49800.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":6.8,"high":8.0,"low":5.55,"close":5.75},"depth":{"buy":[{"quantity":2000,"price":5.6,"orders":2},{"quantity":1000,"price":5.55,"orders":1},{"quantity":1000,"price":5.5,"orders":1},{"quantity":1000,"price":5.05,"orders":1},{"quantity":4000,"price":5.0,"orders":4}],"sell":[{"quantity":2000,"price":5.85,"orders":2},{"quantity":4000,"price":5.9,"orders":3},{"quantity":3000,"price":5.95,"orders":3},{"quantity":3000,"price":6.0,"orders":3},{"quantity":31000,"price":6.05,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":5.75,"volume":801000,"average_price":6.29,"oi":1359000.0,"net_change":-1.3,"total_buy_quantity":241000.0,"total_sell_quantity":238000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1752227993420","oi_day_high":1365000.0,"oi_day_low":1283000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":10.25,"high":10.4,"low":6.9,"close":7.85},"depth":{"buy":[{"quantity":1000,"price":7.7,"orders":1},{"quantity":1000,"price":7.65,"orders":1},{"quantity":2000,"price":7.6,"orders":2},{"quantity":1000,"price":7.55,"orders":1},{"quantity":2000,"price":7.4,"orders":2}],"sell":[{"quantity":1000,"price":8.05,"orders":1},{"quantity":1000,"price":8.1,"orders":1},{"quantity":1000,"price":8.15,"orders":1},{"quantity":11000,"price":8.2,"orders":2},{"quantity":1000,"price":8.25,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":7.85,"volume":220000,"average_price":8.28,"oi":401000.0,"net_change":-3.2,"total_buy_quantity":291000.0,"total_sell_quantity":241000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1752227995088","oi_day_high":410000.0,"oi_day_low":382000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":13.65,"high":15.25,"low":13.65,"close":15.1},"depth":{"buy":[{"quantity":3000,"price":13.6,"orders":1},{"quantity":3000,"price":13.55,"orders":1},{"quantity":6000,"price":13.5,"orders":2},{"quantity":3000,"price":13.45,"orders":1},{"quantity":3000,"price":13.3,"orders":1}],"sell":[{"quantity":6000,"price":13.95,"orders":2},{"quantity":3000,"price":14.0,"orders":1},{"quantity":12000,"price":14.25,"orders":4},{"quantity":6000,"price":14.3,"orders":2},{"quantity":3000,"price":14.35,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":15.1,"volume":27000,"average_price":14.7,"oi":621000.0,"net_change":2.55,"total_buy_quantity":258000.0,"total_sell_quantity":306000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1752216862442","oi_day_high":630000.0,"oi_day_low":621000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":12.85,"high":13.9,"low":9.0,"close":10.95},"depth":{"buy":[{"quantity":1275,"price":11.05,"orders":1},{"quantity":1275,"price":11.0,"orders":1},{"quantity":10200,"price":10.9,"orders":8},{"quantity":1275,"price":10.85,"orders":1},{"quantity":11475,"price":10.65,"orders":3}],"sell":[{"quantity":56100,"price":11.1,"orders":3},{"quantity":6375,"price":11.15,"orders":5},{"quantity":2550,"price":11.2,"orders":1},{"quantity":5100,"price":11.25,"orders":1},{"quantity":6375,"price":11.3,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":10.95,"volume":3316275,"average_price":11.0,"oi":4519875.0,"net_change":-1.5,"total_buy_quantity":368475.0,"total_sell_quantity":441150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1752227993088","oi_day_high":4717500.0,"oi_day_low":4519875.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":50.55,"high":54.5,"low":47.7,"close":52.85},"depth":{"buy":[{"quantity":1400,"price":53.95,"orders":2},{"quantity":700,"price":53.9,"orders":1},{"quantity":1400,"price":53.8,"orders":2},{"quantity":700,"price":53.75,"orders":1},{"quantity":700,"price":52.85,"orders":1}],"sell":[{"quantity":700,"price":56.2,"orders":1},{"quantity":700,"price":56.3,"orders":1},{"quantity":700,"price":57.75,"orders":1},{"quantity":2800,"price":57.85,"orders":1},{"quantity":6300,"price":58.0,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":52.85,"volume":14000,"average_price":50.73,"oi":110600.0,"net_change":1.85,"total_buy_quantity":50400.0,"total_sell_quantity":67900.0,"lower_circuit_limit":18.4,"upper_circuit_limit":83.6,"last_trade_time":"1752226769286","oi_day_high":110600.0,"oi_day_low":107100.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":64.15,"high":70.15,"low":64.15,"close":70.15},"depth":{"buy":[{"quantity":800,"price":68.85,"orders":1},{"quantity":800,"price":68.8,"orders":1},{"quantity":3200,"price":67.0,"orders":1},{"quantity":8000,"price":65.45,"orders":1},{"quantity":4000,"price":65.4,"orders":1}],"sell":[{"quantity":800,"price":70.55,"orders":1},{"quantity":800,"price":71.1,"orders":1},{"quantity":800,"price":71.6,"orders":1},{"quantity":800,"price":71.95,"orders":1},{"quantity":800,"price":72.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":70.15,"volume":7200,"average_price":67.96,"oi":43200.0,"net_change":17.2,"total_buy_quantity":64800.0,"total_sell_quantity":32000.0,"lower_circuit_limit":20.9,"upper_circuit_limit":85.0,"last_trade_time":"1752227878712","oi_day_high":44800.0,"oi_day_low":43200.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":211.35,"high":211.35,"low":211.35,"close":211.35},"depth":{"buy":[{"quantity":250,"price":161.1,"orders":1},{"quantity":250,"price":161.05,"orders":1},{"quantity":1000,"price":160.9,"orders":1},{"quantity":1000,"price":160.65,"orders":1},{"quantity":2500,"price":158.5,"orders":1}],"sell":[{"quantity":250,"price":176.55,"orders":1},{"quantity":750,"price":176.6,"orders":1},{"quantity":1000,"price":176.95,"orders":1},{"quantity":2500,"price":180.65,"orders":1},{"quantity":2500,"price":183.9,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":211.35,"volume":0,"average_price":0.0,"oi":37250.0,"net_change":0.0,"total_buy_quantity":19250.0,"total_sell_quantity":23500.0,"lower_circuit_limit":125.2,"upper_circuit_limit":297.5,"last_trade_time":"1752130141000","oi_day_high":37500.0,"oi_day_low":37000.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":316.6,"high":340.05,"low":302.0,"close":302.0},"depth":{"buy":[{"quantity":100,"price":284.05,"orders":1},{"quantity":200,"price":284.0,"orders":2},{"quantity":100,"price":283.55,"orders":1},{"quantity":100,"price":279.35,"orders":1},{"quantity":200,"price":275.9,"orders":1}],"sell":[{"quantity":100,"price":308.1,"orders":1},{"quantity":100,"price":308.15,"orders":1},{"quantity":100,"price":308.7,"orders":1},{"quantity":600,"price":316.3,"orders":2},{"quantity":400,"price":318.6,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":302.0,"volume":2100,"average_price":318.72,"oi":33100.0,"net_change":-14.8,"total_buy_quantity":12400.0,"total_sell_quantity":10300.0,"lower_circuit_limit":67.95,"upper_circuit_limit":565.65,"last_trade_time":"1752227570970","oi_day_high":33600.0,"oi_day_low":33100.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":3.35,"high":3.35,"low":1.95,"close":2.0},"depth":{"buy":[{"quantity":3600,"price":1.95,"orders":2},{"quantity":9000,"price":1.9,"orders":4},{"quantity":9000,"price":1.85,"orders":4},{"quantity":7200,"price":1.8,"orders":3},{"quantity":5400,"price":1.75,"orders":2}],"sell":[{"quantity":10800,"price":2.05,"orders":6},{"quantity":10800,"price":2.1,"orders":3},{"quantity":28800,"price":2.15,"orders":9},{"quantity":9000,"price":2.2,"orders":5},{"quantity":7200,"price":2.25,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":2.0,"volume":716400,"average_price":2.52,"oi":1738800.0,"net_change":-1.5,"total_buy_quantity":248400.0,"total_sell_quantity":518400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1752227926053","oi_day_high":1816200.0,"oi_day_low":1711800.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":31.6,"high":45.0,"low":30.45,"close":33.45},"depth":{"buy":[{"quantity":500,"price":33.6,"orders":2},{"quantity":250,"price":33.55,"orders":1},{"quantity":250,"price":33.5,"orders":1},{"quantity":250,"price":33.45,"orders":1},{"quantity":250,"price":33.4,"orders":1}],"sell":[{"quantity":500,"price":34.0,"orders":2},{"quantity":250,"price":34.1,"orders":1},{"quantity":250,"price":34.45,"orders":1},{"quantity":250,"price":34.5,"orders":1},{"quantity":250,"price":34.75,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":33.45,"volume":366250,"average_price":38.87,"oi":160500.0,"net_change":1.85,"total_buy_quantity":58000.0,"total_sell_quantity":52000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.85,"last_trade_time":"1752227995958","oi_day_high":166750.0,"oi_day_low":126500.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":27.6,"high":29.15,"low":23.8,"close":29.1},"depth":{"buy":[{"quantity":1225,"price":28.6,"orders":1},{"quantity":1225,"price":28.55,"orders":1},{"quantity":1225,"price":28.35,"orders":1},{"quantity":1225,"price":28.2,"orders":1},{"quantity":6125,"price":27.55,"orders":2}],"sell":[{"quantity":1225,"price":29.1,"orders":1},{"quantity":2450,"price":29.15,"orders":2},{"quantity":1225,"price":29.2,"orders":1},{"quantity":1225,"price":29.25,"orders":1},{"quantity":2450,"price":30.05,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":29.1,"volume":117600,"average_price":26.83,"oi":2152325.0,"net_change":-1.2,"total_buy_quantity":134750.0,"total_sell_quantity":134750.0,"lower_circuit_limit":8.75,"upper_circuit_limit":51.85,"last_trade_time":"1752227889621","oi_day_high":2175600.0,"oi_day_low":2152325.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":53.05,"high":53.05,"low":41.25,"close":42.5},"depth":{"buy":[{"quantity":375,"price":42.3,"orders":1},{"quantity":750,"price":41.45,"orders":2},{"quantity":375,"price":40.95,"orders":1},{"quantity":375,"price":40.3,"orders":1},{"quantity":375,"price":40.25,"orders":1}],"sell":[{"quantity":375,"price":44.25,"orders":1},{"quantity":375,"price":44.3,"orders":1},{"quantity":375,"price":44.35,"orders":1},{"quantity":750,"price":44.95,"orders":2},{"quantity":375,"price":46.5,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":42.5,"volume":157125,"average_price":45.79,"oi":146250.0,"net_change":-17.55,"total_buy_quantity":30750.0,"total_sell_quantity":45000.0,"lower_circuit_limit":10.35,"upper_circuit_limit":109.75,"last_trade_time":"1752227983985","oi_day_high":146250.0,"oi_day_low":71250.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":188.7,"high":204.5,"low":145.4,"close":177.6},"depth":{"buy":[{"quantity":300,"price":176.35,"orders":2},{"quantity":300,"price":176.3,"orders":2},{"quantity":150,"price":176.2,"orders":1},{"quantity":300,"price":176.15,"orders":2},{"quantity":150,"price":175.25,"orders":1}],"sell":[{"quantity":150,"price":181.7,"orders":1},{"quantity":150,"price":181.8,"orders":1},{"quantity":150,"price":181.9,"orders":1},{"quantity":150,"price":181.95,"orders":1},{"quantity":150,"price":192.3,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":177.6,"volume":629850,"average_price":182.1,"oi":363150.0,"net_change":-24.3,"total_buy_quantity":23700.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":415.2,"last_trade_time":"1752227989917","oi_day_high":363150.0,"oi_day_low":243900.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":60.85,"high":68.4,"low":58.0,"close":58.0},"depth":{"buy":[{"quantity":175,"price":49.05,"orders":1},{"quantity":5075,"price":49.0,"orders":1},{"quantity":175,"price":48.05,"orders":1},{"quantity":700,"price":47.0,"orders":1},{"quantity":525,"price":46.6,"orders":1}],"sell":[{"quantity":175,"price":65.0,"orders":1},{"quantity":175,"price":65.95,"orders":1},{"quantity":175,"price":67.3,"orders":1},{"quantity":175,"price":68.4,"orders":1},{"quantity":350,"price":72.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":58.0,"volume":30100,"average_price":62.97,"oi":21350.0,"net_change":-4.7,"total_buy_quantity":26950.0,"total_sell_quantity":10675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.55,"last_trade_time":"1752227146003","oi_day_high":21700.0,"oi_day_low":18375.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":14.95,"high":19.05,"low":12.3,"close":13.65},"depth":{"buy":[{"quantity":1200,"price":13.6,"orders":1},{"quantity":1200,"price":13.55,"orders":1},{"quantity":2400,"price":13.5,"orders":2},{"quantity":1200,"price":13.4,"orders":1},{"quantity":2400,"price":13.2,"orders":2}],"sell":[{"quantity":1200,"price":13.95,"orders":1},{"quantity":9600,"price":14.05,"orders":2},{"quantity":2400,"price":14.1,"orders":2},{"quantity":4800,"price":14.2,"orders":3},{"quantity":1200,"price":14.25,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":13.65,"volume":1538400,"average_price":15.66,"oi":746400.0,"net_change":-0.9,"total_buy_quantity":537600.0,"total_sell_quantity":337200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1752227990772","oi_day_high":795600.0,"oi_day_low":673200.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.45,"high":0.55,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":1710500,"price":0.4,"orders":26},{"quantity":11102700,"price":0.35,"orders":45},{"quantity":8832400,"price":0.3,"orders":27},{"quantity":6686500,"price":0.25,"orders":15},{"quantity":6686500,"price":0.2,"orders":21}],"sell":[{"quantity":3110000,"price":0.45,"orders":23},{"quantity":1959300,"price":0.5,"orders":21},{"quantity":3172200,"price":0.55,"orders":24},{"quantity":2643500,"price":0.6,"orders":17},{"quantity":1648300,"price":0.65,"orders":13}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.45,"volume":31939700,"average_price":0.45,"oi":6.01163E7,"net_change":-0.05,"total_buy_quantity":4.39754E7,"total_sell_quantity":1.69806E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1752227999595","oi_day_high":6.29153E7,"oi_day_low":5.8779E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":15.05,"high":19.0,"low":12.3,"close":12.7},"depth":{"buy":[{"quantity":1050,"price":12.5,"orders":3},{"quantity":350,"price":12.35,"orders":1},{"quantity":350,"price":12.3,"orders":1},{"quantity":350,"price":12.15,"orders":1},{"quantity":700,"price":12.1,"orders":2}],"sell":[{"quantity":350,"price":12.75,"orders":1},{"quantity":350,"price":12.8,"orders":1},{"quantity":350,"price":12.9,"orders":1},{"quantity":350,"price":12.95,"orders":1},{"quantity":350,"price":13.2,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":12.7,"volume":702100,"average_price":14.68,"oi":933800.0,"net_change":-9.05,"total_buy_quantity":519050.0,"total_sell_quantity":123200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.55,"last_trade_time":"1752227995083","oi_day_high":934150.0,"oi_day_low":891450.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":27.1,"high":29.1,"low":20.85,"close":23.45},"depth":{"buy":[{"quantity":625,"price":23.55,"orders":1},{"quantity":1250,"price":23.5,"orders":2},{"quantity":625,"price":23.45,"orders":1},{"quantity":1250,"price":23.1,"orders":2},{"quantity":1250,"price":22.95,"orders":2}],"sell":[{"quantity":625,"price":24.25,"orders":1},{"quantity":625,"price":24.4,"orders":1},{"quantity":625,"price":24.6,"orders":1},{"quantity":1875,"price":24.7,"orders":2},{"quantity":2500,"price":24.8,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":23.45,"volume":436875,"average_price":24.25,"oi":584375.0,"net_change":-4.7,"total_buy_quantity":231875.0,"total_sell_quantity":143750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.9,"last_trade_time":"1752227997008","oi_day_high":607500.0,"oi_day_low":526250.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":17.85,"high":20.35,"low":15.0,"close":18.25},"depth":{"buy":[{"quantity":375,"price":18.15,"orders":1},{"quantity":375,"price":18.1,"orders":1},{"quantity":1125,"price":18.05,"orders":3},{"quantity":750,"price":18.0,"orders":2},{"quantity":375,"price":17.95,"orders":1}],"sell":[{"quantity":375,"price":18.45,"orders":1},{"quantity":375,"price":18.5,"orders":1},{"quantity":375,"price":18.55,"orders":1},{"quantity":375,"price":18.6,"orders":1},{"quantity":375,"price":18.65,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":18.25,"volume":239625,"average_price":18.0,"oi":390750.0,"net_change":0.5,"total_buy_quantity":244125.0,"total_sell_quantity":94125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.3,"last_trade_time":"1752227983541","oi_day_high":405375.0,"oi_day_low":390375.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":0.9,"high":0.9,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":3175,"price":0.75,"orders":1},{"quantity":6350,"price":0.6,"orders":1},{"quantity":6350,"price":0.55,"orders":1},{"quantity":12700,"price":0.5,"orders":1},{"quantity":15875,"price":0.25,"orders":2}],"sell":[{"quantity":6350,"price":0.85,"orders":2},{"quantity":22225,"price":0.9,"orders":1},{"quantity":3175,"price":1.6,"orders":1},{"quantity":3175,"price":1.65,"orders":1},{"quantity":3175,"price":3.15,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":0.9,"volume":6350,"average_price":0.9,"oi":441325.0,"net_change":-0.8,"total_buy_quantity":63500.0,"total_sell_quantity":60325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1752221618506","oi_day_high":441325.0,"oi_day_low":441325.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":23.0,"high":25.5,"low":20.8,"close":21.0},"depth":{"buy":[{"quantity":500,"price":21.35,"orders":1},{"quantity":2500,"price":21.0,"orders":1},{"quantity":500,"price":20.9,"orders":1},{"quantity":500,"price":20.85,"orders":1},{"quantity":2500,"price":20.7,"orders":1}],"sell":[{"quantity":500,"price":22.75,"orders":1},{"quantity":500,"price":22.8,"orders":1},{"quantity":1000,"price":22.95,"orders":2},{"quantity":500,"price":23.0,"orders":1},{"quantity":500,"price":23.15,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":21.0,"volume":215500,"average_price":22.29,"oi":341000.0,"net_change":-2.7,"total_buy_quantity":233000.0,"total_sell_quantity":111000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.5,"last_trade_time":"1752227973740","oi_day_high":341000.0,"oi_day_low":311500.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":21.0,"high":24.65,"low":21.0,"close":23.05},"depth":{"buy":[{"quantity":1000,"price":22.9,"orders":1},{"quantity":1000,"price":22.85,"orders":1},{"quantity":1000,"price":22.35,"orders":1},{"quantity":1000,"price":22.3,"orders":1},{"quantity":5000,"price":22.05,"orders":1}],"sell":[{"quantity":1000,"price":23.55,"orders":1},{"quantity":1000,"price":23.7,"orders":1},{"quantity":1000,"price":23.75,"orders":1},{"quantity":1000,"price":23.8,"orders":1},{"quantity":4000,"price":24.7,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":23.05,"volume":24000,"average_price":21.99,"oi":469000.0,"net_change":1.05,"total_buy_quantity":131000.0,"total_sell_quantity":114000.0,"lower_circuit_limit":1.5,"upper_circuit_limit":42.5,"last_trade_time":"1752227978120","oi_day_high":476000.0,"oi_day_low":469000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":54.95,"high":60.0,"low":48.65,"close":50.0},"depth":{"buy":[{"quantity":325,"price":48.7,"orders":1},{"quantity":325,"price":48.65,"orders":1},{"quantity":325,"price":48.05,"orders":1},{"quantity":325,"price":48.0,"orders":1},{"quantity":325,"price":47.65,"orders":1}],"sell":[{"quantity":325,"price":50.95,"orders":1},{"quantity":325,"price":51.0,"orders":1},{"quantity":325,"price":52.2,"orders":1},{"quantity":325,"price":52.25,"orders":1},{"quantity":325,"price":52.45,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":50.0,"volume":64350,"average_price":53.73,"oi":106600.0,"net_change":-0.25,"total_buy_quantity":59475.0,"total_sell_quantity":53950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.55,"last_trade_time":"1752227795406","oi_day_high":110175.0,"oi_day_low":103675.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":285.7,"high":329.0,"low":285.65,"close":329.0},"depth":{"buy":[{"quantity":175,"price":329.0,"orders":1},{"quantity":4900,"price":322.9,"orders":4},{"quantity":700,"price":316.5,"orders":1},{"quantity":875,"price":315.4,"orders":1},{"quantity":1750,"price":314.65,"orders":1}],"sell":[{"quantity":175,"price":332.8,"orders":1},{"quantity":175,"price":332.85,"orders":1},{"quantity":175,"price":332.9,"orders":1},{"quantity":6650,"price":338.35,"orders":5},{"quantity":875,"price":341.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":329.0,"volume":1575,"average_price":296.92,"oi":186725.0,"net_change":57.15,"total_buy_quantity":21350.0,"total_sell_quantity":20825.0,"lower_circuit_limit":142.5,"upper_circuit_limit":401.2,"last_trade_time":"1752227041016","oi_day_high":186900.0,"oi_day_low":186725.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":119.95,"high":125.45,"low":67.6,"close":81.4},"depth":{"buy":[{"quantity":150,"price":79.65,"orders":1},{"quantity":150,"price":79.6,"orders":1},{"quantity":150,"price":78.35,"orders":1},{"quantity":150,"price":78.2,"orders":1},{"quantity":150,"price":78.15,"orders":1}],"sell":[{"quantity":150,"price":80.95,"orders":1},{"quantity":150,"price":81.1,"orders":1},{"quantity":150,"price":81.35,"orders":1},{"quantity":600,"price":81.4,"orders":2},{"quantity":300,"price":81.9,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":81.4,"volume":360600,"average_price":86.48,"oi":183300.0,"net_change":-45.45,"total_buy_quantity":33600.0,"total_sell_quantity":42900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":286.15,"last_trade_time":"1752227991854","oi_day_high":202800.0,"oi_day_low":164700.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":124.0,"high":124.0,"low":124.0,"close":124.0},"depth":{"buy":[{"quantity":1200,"price":108.75,"orders":1},{"quantity":300,"price":108.7,"orders":1},{"quantity":2100,"price":108.35,"orders":2},{"quantity":1500,"price":107.6,"orders":1},{"quantity":3000,"price":104.6,"orders":1}],"sell":[{"quantity":600,"price":121.3,"orders":1},{"quantity":300,"price":121.35,"orders":1},{"quantity":1200,"price":121.75,"orders":1},{"quantity":300,"price":124.0,"orders":1},{"quantity":3000,"price":124.4,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":124.0,"volume":0,"average_price":0.0,"oi":59100.0,"net_change":0.0,"total_buy_quantity":23700.0,"total_sell_quantity":27300.0,"lower_circuit_limit":61.75,"upper_circuit_limit":227.35,"last_trade_time":"1752051078000","oi_day_high":59400.0,"oi_day_low":59100.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":15.75,"high":21.1,"low":15.75,"close":18.1},"depth":{"buy":[{"quantity":2800,"price":17.7,"orders":2},{"quantity":2800,"price":17.65,"orders":2},{"quantity":1400,"price":17.6,"orders":1},{"quantity":1400,"price":17.55,"orders":1},{"quantity":1400,"price":17.5,"orders":1}],"sell":[{"quantity":1400,"price":18.25,"orders":1},{"quantity":1400,"price":18.3,"orders":1},{"quantity":1400,"price":18.35,"orders":1},{"quantity":1400,"price":18.4,"orders":1},{"quantity":1400,"price":18.5,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":18.1,"volume":219800,"average_price":18.05,"oi":492800.0,"net_change":3.1,"total_buy_quantity":183400.0,"total_sell_quantity":169400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1752227667940","oi_day_high":502600.0,"oi_day_low":484400.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":3.75,"high":5.05,"low":3.55,"close":5.0},"depth":{"buy":[{"quantity":3225,"price":4.85,"orders":1},{"quantity":9675,"price":4.8,"orders":3},{"quantity":9675,"price":4.75,"orders":3},{"quantity":6450,"price":4.7,"orders":2},{"quantity":9675,"price":4.65,"orders":3}],"sell":[{"quantity":3225,"price":4.95,"orders":1},{"quantity":16125,"price":5.0,"orders":5},{"quantity":9675,"price":5.05,"orders":3},{"quantity":12900,"price":5.1,"orders":4},{"quantity":3225,"price":5.15,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":5.0,"volume":354750,"average_price":4.48,"oi":1754400.0,"net_change":1.5,"total_buy_quantity":725625.0,"total_sell_quantity":680475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1752227940005","oi_day_high":1812450.0,"oi_day_low":1754400.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":7.95,"high":7.95,"low":5.15,"close":5.25},"depth":{"buy":[{"quantity":4200,"price":5.2,"orders":4},{"quantity":2100,"price":5.15,"orders":2},{"quantity":1050,"price":5.1,"orders":1},{"quantity":3150,"price":5.0,"orders":3},{"quantity":3150,"price":4.55,"orders":3}],"sell":[{"quantity":18900,"price":5.3,"orders":3},{"quantity":2100,"price":5.5,"orders":2},{"quantity":1050,"price":5.55,"orders":1},{"quantity":1050,"price":5.6,"orders":1},{"quantity":1050,"price":5.65,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":5.25,"volume":432600,"average_price":5.91,"oi":725550.0,"net_change":-2.7,"total_buy_quantity":212100.0,"total_sell_quantity":247800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1752227990206","oi_day_high":745500.0,"oi_day_low":710850.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":22.5,"high":33.55,"low":21.15,"close":25.75},"depth":{"buy":[{"quantity":800,"price":25.7,"orders":1},{"quantity":1600,"price":25.65,"orders":2},{"quantity":800,"price":25.5,"orders":1},{"quantity":800,"price":25.45,"orders":1},{"quantity":800,"price":25.3,"orders":1}],"sell":[{"quantity":2400,"price":26.35,"orders":3},{"quantity":800,"price":26.4,"orders":1},{"quantity":800,"price":26.45,"orders":1},{"quantity":800,"price":26.55,"orders":1},{"quantity":800,"price":26.6,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":25.75,"volume":832800,"average_price":29.37,"oi":574400.0,"net_change":-1.45,"total_buy_quantity":76800.0,"total_sell_quantity":140000.0,"lower_circuit_limit":5.8,"upper_circuit_limit":48.6,"last_trade_time":"1752227993194","oi_day_high":587200.0,"oi_day_low":549600.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":1857.95,"high":1857.95,"low":1857.95,"close":1857.95},"depth":{"buy":[{"quantity":50,"price":3840.45,"orders":1},{"quantity":25,"price":3840.4,"orders":1},{"quantity":100,"price":3787.7,"orders":1},{"quantity":100,"price":3786.0,"orders":1},{"quantity":125,"price":3783.95,"orders":1}],"sell":[{"quantity":25,"price":4039.9,"orders":1},{"quantity":100,"price":4039.95,"orders":1},{"quantity":250,"price":4137.7,"orders":1},{"quantity":125,"price":4143.95,"orders":1},{"quantity":250,"price":4380.3,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":1857.95,"volume":0,"average_price":0.0,"oi":225.0,"net_change":0.0,"total_buy_quantity":1700.0,"total_sell_quantity":975.0,"lower_circuit_limit":2505.9,"upper_circuit_limit":7376.6,"last_trade_time":"1751524324000","oi_day_high":350.0,"oi_day_low":225.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":8.55,"high":10.7,"low":5.2,"close":5.3},"depth":{"buy":[{"quantity":4400,"price":5.4,"orders":4},{"quantity":16500,"price":5.35,"orders":6},{"quantity":4400,"price":5.3,"orders":3},{"quantity":4400,"price":5.25,"orders":3},{"quantity":11000,"price":5.2,"orders":3}],"sell":[{"quantity":2200,"price":5.5,"orders":1},{"quantity":2200,"price":5.55,"orders":2},{"quantity":2200,"price":5.6,"orders":2},{"quantity":5500,"price":5.65,"orders":4},{"quantity":18700,"price":5.7,"orders":6}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":5.3,"volume":1674200,"average_price":7.55,"oi":1728100.0,"net_change":-3.65,"total_buy_quantity":317900.0,"total_sell_quantity":489500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1752227998282","oi_day_high":1745700.0,"oi_day_low":1642300.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":90.0,"high":116.75,"low":78.0,"close":108.0},"depth":{"buy":[{"quantity":475,"price":103.85,"orders":1},{"quantity":950,"price":103.8,"orders":2},{"quantity":475,"price":103.75,"orders":1},{"quantity":12825,"price":103.6,"orders":5},{"quantity":1900,"price":101.2,"orders":1}],"sell":[{"quantity":950,"price":108.6,"orders":2},{"quantity":475,"price":108.65,"orders":1},{"quantity":475,"price":108.7,"orders":1},{"quantity":475,"price":108.8,"orders":1},{"quantity":475,"price":108.9,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":108.0,"volume":124925,"average_price":95.31,"oi":539600.0,"net_change":34.65,"total_buy_quantity":54150.0,"total_sell_quantity":48925.0,"lower_circuit_limit":20.95,"upper_circuit_limit":171.75,"last_trade_time":"1752227925448","oi_day_high":571425.0,"oi_day_low":539600.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":6.85,"high":6.95,"low":5.55,"close":6.25},"depth":{"buy":[{"quantity":6400,"price":6.05,"orders":4},{"quantity":8000,"price":6.0,"orders":5},{"quantity":11200,"price":5.95,"orders":7},{"quantity":19200,"price":5.9,"orders":9},{"quantity":19200,"price":5.85,"orders":8}],"sell":[{"quantity":6400,"price":6.15,"orders":4},{"quantity":14400,"price":6.2,"orders":7},{"quantity":14400,"price":6.25,"orders":7},{"quantity":12800,"price":6.3,"orders":6},{"quantity":9600,"price":6.35,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":6.25,"volume":3096000,"average_price":6.09,"oi":5633600.0,"net_change":-0.25,"total_buy_quantity":462400.0,"total_sell_quantity":339200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1752227995362","oi_day_high":5660800.0,"oi_day_low":5587200.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":9.95,"high":10.4,"low":7.1,"close":8.7},"depth":{"buy":[{"quantity":11250,"price":8.7,"orders":6},{"quantity":12750,"price":8.65,"orders":8},{"quantity":7500,"price":8.6,"orders":5},{"quantity":7500,"price":8.55,"orders":5},{"quantity":107250,"price":8.5,"orders":9}],"sell":[{"quantity":750,"price":8.8,"orders":1},{"quantity":6000,"price":8.85,"orders":3},{"quantity":14250,"price":8.9,"orders":9},{"quantity":7500,"price":8.95,"orders":6},{"quantity":15000,"price":9.0,"orders":10}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":8.7,"volume":8081250,"average_price":8.79,"oi":4845750.0,"net_change":-0.65,"total_buy_quantity":690000.0,"total_sell_quantity":361500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1752227994016","oi_day_high":5003250.0,"oi_day_low":4746750.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":82.55,"high":89.85,"low":57.5,"close":60.45},"depth":{"buy":[{"quantity":75,"price":56.4,"orders":1},{"quantity":75,"price":55.55,"orders":1},{"quantity":75,"price":54.6,"orders":1},{"quantity":75,"price":54.15,"orders":1},{"quantity":75,"price":49.75,"orders":1}],"sell":[{"quantity":75,"price":61.65,"orders":1},{"quantity":750,"price":61.7,"orders":1},{"quantity":750,"price":62.7,"orders":1},{"quantity":75,"price":68.9,"orders":1},{"quantity":1500,"price":74.4,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":60.45,"volume":14475,"average_price":71.04,"oi":19650.0,"net_change":-59.75,"total_buy_quantity":13950.0,"total_sell_quantity":5625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":390.85,"last_trade_time":"1752227662520","oi_day_high":19950.0,"oi_day_low":18000.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":12.4,"high":12.4,"low":6.6,"close":6.75},"depth":{"buy":[{"quantity":950,"price":6.6,"orders":1},{"quantity":950,"price":6.55,"orders":1},{"quantity":8550,"price":6.5,"orders":3},{"quantity":950,"price":6.45,"orders":1},{"quantity":3800,"price":6.4,"orders":1}],"sell":[{"quantity":950,"price":6.75,"orders":1},{"quantity":5700,"price":6.8,"orders":1},{"quantity":950,"price":6.85,"orders":1},{"quantity":1900,"price":6.9,"orders":2},{"quantity":1900,"price":6.95,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":6.75,"volume":1019350,"average_price":8.98,"oi":1058300.0,"net_change":-6.15,"total_buy_quantity":193800.0,"total_sell_quantity":327750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1752227990658","oi_day_high":1061150.0,"oi_day_low":922450.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":2.8,"high":3.0,"low":2.4,"close":2.35},"depth":{"buy":[{"quantity":3125,"price":2.35,"orders":1},{"quantity":9375,"price":2.3,"orders":3},{"quantity":6250,"price":2.25,"orders":2},{"quantity":40625,"price":2.2,"orders":6},{"quantity":100000,"price":2.15,"orders":3}],"sell":[{"quantity":3125,"price":2.45,"orders":1},{"quantity":12500,"price":2.5,"orders":4},{"quantity":31250,"price":2.55,"orders":3},{"quantity":12500,"price":2.6,"orders":4},{"quantity":3125,"price":2.65,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":2.35,"volume":321875,"average_price":2.78,"oi":331250.0,"net_change":-0.6,"total_buy_quantity":684375.0,"total_sell_quantity":596875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1752227986195","oi_day_high":359375.0,"oi_day_low":281250.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":5.65,"high":13.5,"low":4.95,"close":12.1},"depth":{"buy":[{"quantity":225,"price":12.6,"orders":1},{"quantity":225,"price":12.1,"orders":1},{"quantity":450,"price":12.05,"orders":2},{"quantity":450,"price":12.0,"orders":2},{"quantity":225,"price":11.55,"orders":1}],"sell":[{"quantity":675,"price":13.1,"orders":3},{"quantity":450,"price":13.2,"orders":1},{"quantity":225,"price":13.25,"orders":1},{"quantity":450,"price":13.3,"orders":2},{"quantity":225,"price":13.35,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":12.1,"volume":312750,"average_price":9.69,"oi":83025.0,"net_change":2.75,"total_buy_quantity":65250.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1752227993727","oi_day_high":93600.0,"oi_day_low":77175.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":15.05,"high":15.05,"low":7.8,"close":8.75},"depth":{"buy":[{"quantity":775,"price":8.4,"orders":1},{"quantity":3100,"price":8.1,"orders":1},{"quantity":1550,"price":7.7,"orders":2},{"quantity":6975,"price":7.65,"orders":2},{"quantity":1550,"price":7.4,"orders":2}],"sell":[{"quantity":775,"price":8.95,"orders":1},{"quantity":775,"price":9.0,"orders":1},{"quantity":775,"price":9.05,"orders":1},{"quantity":775,"price":9.1,"orders":1},{"quantity":775,"price":9.15,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":8.75,"volume":141825,"average_price":10.29,"oi":88350.0,"net_change":-5.2,"total_buy_quantity":183675.0,"total_sell_quantity":141050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1752227886830","oi_day_high":93000.0,"oi_day_low":59675.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":139.0,"high":139.9,"low":89.0,"close":93.6},"depth":{"buy":[{"quantity":200,"price":90.5,"orders":1},{"quantity":200,"price":90.45,"orders":1},{"quantity":200,"price":90.4,"orders":1},{"quantity":200,"price":90.3,"orders":1},{"quantity":200,"price":90.0,"orders":1}],"sell":[{"quantity":200,"price":97.35,"orders":1},{"quantity":200,"price":97.45,"orders":1},{"quantity":200,"price":97.5,"orders":1},{"quantity":200,"price":99.95,"orders":1},{"quantity":400,"price":103.95,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":93.6,"volume":54600,"average_price":108.17,"oi":52400.0,"net_change":-60.4,"total_buy_quantity":13400.0,"total_sell_quantity":20800.0,"lower_circuit_limit":32.95,"upper_circuit_limit":275.05,"last_trade_time":"1752227991624","oi_day_high":52400.0,"oi_day_low":33000.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":194.65,"high":202.55,"low":188.65,"close":202.5},"depth":{"buy":[{"quantity":200,"price":176.1,"orders":1},{"quantity":2000,"price":175.5,"orders":1},{"quantity":1400,"price":175.1,"orders":2},{"quantity":1000,"price":174.5,"orders":1},{"quantity":2000,"price":172.4,"orders":1}],"sell":[{"quantity":400,"price":208.75,"orders":1},{"quantity":200,"price":208.8,"orders":1},{"quantity":200,"price":208.9,"orders":1},{"quantity":1200,"price":209.0,"orders":1},{"quantity":1000,"price":218.4,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":202.5,"volume":2200,"average_price":196.11,"oi":26800.0,"net_change":28.35,"total_buy_quantity":16400.0,"total_sell_quantity":26000.0,"lower_circuit_limit":16.0,"upper_circuit_limit":332.3,"last_trade_time":"1752214898541","oi_day_high":26800.0,"oi_day_low":26600.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":34.9,"high":35.8,"low":25.75,"close":27.35},"depth":{"buy":[{"quantity":925,"price":24.9,"orders":1},{"quantity":925,"price":24.85,"orders":1},{"quantity":925,"price":24.75,"orders":1},{"quantity":1850,"price":24.7,"orders":2},{"quantity":925,"price":24.65,"orders":1}],"sell":[{"quantity":925,"price":26.2,"orders":1},{"quantity":925,"price":26.25,"orders":1},{"quantity":925,"price":26.7,"orders":1},{"quantity":925,"price":26.75,"orders":1},{"quantity":925,"price":27.25,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":27.35,"volume":49950,"average_price":30.88,"oi":194250.0,"net_change":-8.5,"total_buy_quantity":55500.0,"total_sell_quantity":105450.0,"lower_circuit_limit":12.75,"upper_circuit_limit":58.95,"last_trade_time":"1752226662372","oi_day_high":195175.0,"oi_day_low":185000.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":6.45,"high":6.75,"low":4.95,"close":5.0},"depth":{"buy":[{"quantity":2625,"price":5.0,"orders":1},{"quantity":5250,"price":4.95,"orders":2},{"quantity":7875,"price":4.85,"orders":3},{"quantity":5250,"price":4.8,"orders":2},{"quantity":2625,"price":4.75,"orders":1}],"sell":[{"quantity":2625,"price":5.05,"orders":1},{"quantity":10500,"price":5.1,"orders":4},{"quantity":10500,"price":5.15,"orders":4},{"quantity":2625,"price":5.2,"orders":1},{"quantity":5250,"price":5.25,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":5.0,"volume":2882250,"average_price":5.75,"oi":2764125.0,"net_change":-1.65,"total_buy_quantity":509250.0,"total_sell_quantity":690375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1752227999027","oi_day_high":3192000.0,"oi_day_low":2764125.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":3.75,"high":4.45,"low":3.2,"close":3.3},"depth":{"buy":[{"quantity":15000,"price":3.25,"orders":5},{"quantity":24000,"price":3.2,"orders":6},{"quantity":36000,"price":3.15,"orders":5},{"quantity":6000,"price":3.1,"orders":2},{"quantity":6000,"price":3.05,"orders":2}],"sell":[{"quantity":9000,"price":3.35,"orders":3},{"quantity":12000,"price":3.4,"orders":4},{"quantity":36000,"price":3.45,"orders":4},{"quantity":15000,"price":3.5,"orders":5},{"quantity":9000,"price":3.55,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":3.3,"volume":1347000,"average_price":3.71,"oi":1461000.0,"net_change":-2.55,"total_buy_quantity":1098000.0,"total_sell_quantity":717000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1752227962183","oi_day_high":1527000.0,"oi_day_low":1374000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":5.6,"high":6.8,"low":5.05,"close":5.75},"depth":{"buy":[{"quantity":5000,"price":5.6,"orders":2},{"quantity":2500,"price":5.55,"orders":1},{"quantity":2500,"price":5.5,"orders":1},{"quantity":7500,"price":5.45,"orders":3},{"quantity":2500,"price":5.4,"orders":1}],"sell":[{"quantity":2500,"price":5.95,"orders":1},{"quantity":2500,"price":6.0,"orders":1},{"quantity":5000,"price":6.3,"orders":2},{"quantity":22500,"price":6.35,"orders":3},{"quantity":17500,"price":6.55,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":5.75,"volume":135000,"average_price":5.8,"oi":475000.0,"net_change":-0.25,"total_buy_quantity":505000.0,"total_sell_quantity":315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1752227921801","oi_day_high":477500.0,"oi_day_low":442500.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":8.85,"high":18.0,"low":7.7,"close":17.4},"depth":{"buy":[{"quantity":3200,"price":16.95,"orders":4},{"quantity":2400,"price":16.9,"orders":3},{"quantity":3200,"price":16.85,"orders":4},{"quantity":2400,"price":16.8,"orders":3},{"quantity":3200,"price":16.75,"orders":3}],"sell":[{"quantity":1600,"price":17.45,"orders":2},{"quantity":1600,"price":17.5,"orders":2},{"quantity":2400,"price":17.55,"orders":3},{"quantity":4000,"price":17.6,"orders":5},{"quantity":1600,"price":17.7,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":17.4,"volume":4848000,"average_price":12.22,"oi":3566400.0,"net_change":8.7,"total_buy_quantity":476800.0,"total_sell_quantity":188800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1752227999731","oi_day_high":3566400.0,"oi_day_low":3341600.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":53.0,"high":99.0,"low":50.35,"close":86.35},"depth":{"buy":[{"quantity":750,"price":88.35,"orders":1},{"quantity":750,"price":88.3,"orders":1},{"quantity":750,"price":87.4,"orders":1},{"quantity":5250,"price":84.4,"orders":2},{"quantity":7500,"price":82.6,"orders":1}],"sell":[{"quantity":750,"price":93.15,"orders":1},{"quantity":750,"price":93.2,"orders":1},{"quantity":750,"price":93.3,"orders":1},{"quantity":750,"price":93.4,"orders":1},{"quantity":750,"price":93.5,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":86.35,"volume":110250,"average_price":69.49,"oi":76500.0,"net_change":36.35,"total_buy_quantity":69750.0,"total_sell_quantity":57750.0,"lower_circuit_limit":0.5,"upper_circuit_limit":173.95,"last_trade_time":"1752227530917","oi_day_high":108750.0,"oi_day_low":76500.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":121.05,"high":122.75,"low":66.1,"close":67.0},"depth":{"buy":[{"quantity":125,"price":66.25,"orders":1},{"quantity":125,"price":66.2,"orders":1},{"quantity":125,"price":66.15,"orders":1},{"quantity":125,"price":66.05,"orders":1},{"quantity":125,"price":66.0,"orders":1}],"sell":[{"quantity":250,"price":67.7,"orders":2},{"quantity":125,"price":67.75,"orders":1},{"quantity":125,"price":67.95,"orders":1},{"quantity":375,"price":68.0,"orders":3},{"quantity":250,"price":68.6,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":67.0,"volume":319250,"average_price":86.69,"oi":149375.0,"net_change":-62.0,"total_buy_quantity":12500.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":359.0,"last_trade_time":"1752227968461","oi_day_high":155375.0,"oi_day_low":147000.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":13.65,"high":13.65,"low":9.5,"close":10.95},"depth":{"buy":[{"quantity":8550,"price":11.0,"orders":3},{"quantity":28500,"price":10.95,"orders":8},{"quantity":17100,"price":10.9,"orders":4},{"quantity":17100,"price":10.85,"orders":4},{"quantity":17100,"price":10.8,"orders":2}],"sell":[{"quantity":25650,"price":11.15,"orders":9},{"quantity":17100,"price":11.2,"orders":6},{"quantity":17100,"price":11.25,"orders":6},{"quantity":14250,"price":11.3,"orders":5},{"quantity":5700,"price":11.35,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":10.95,"volume":10334100,"average_price":11.09,"oi":4294950.0,"net_change":-3.05,"total_buy_quantity":567150.0,"total_sell_quantity":706800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1752227987920","oi_day_high":4400400.0,"oi_day_low":3348750.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":2.4,"high":2.85,"low":2.3,"close":3.0},"depth":{"buy":[{"quantity":35025,"price":2.85,"orders":3},{"quantity":35025,"price":2.8,"orders":3},{"quantity":23350,"price":2.75,"orders":2},{"quantity":23350,"price":2.7,"orders":2},{"quantity":58375,"price":2.65,"orders":2}],"sell":[{"quantity":23350,"price":2.95,"orders":2},{"quantity":116750,"price":3.05,"orders":3},{"quantity":291875,"price":3.1,"orders":3},{"quantity":467000,"price":4.35,"orders":1},{"quantity":105075,"price":5.15,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":3.0,"volume":467000,"average_price":2.68,"oi":3187275.0,"net_change":0.7,"total_buy_quantity":1459375.0,"total_sell_quantity":1190850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1752227970283","oi_day_high":3222300.0,"oi_day_low":3163925.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":2.0,"high":2.35,"low":1.8,"close":2.15},"depth":{"buy":[{"quantity":10000,"price":2.05,"orders":4},{"quantity":7500,"price":2.0,"orders":3},{"quantity":5000,"price":1.95,"orders":2},{"quantity":22500,"price":1.9,"orders":2},{"quantity":27500,"price":1.85,"orders":4}],"sell":[{"quantity":2500,"price":2.15,"orders":1},{"quantity":12500,"price":2.2,"orders":5},{"quantity":30000,"price":2.25,"orders":5},{"quantity":10000,"price":2.3,"orders":4},{"quantity":5000,"price":2.35,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":2.15,"volume":382500,"average_price":2.05,"oi":1352500.0,"net_change":-0.2,"total_buy_quantity":447500.0,"total_sell_quantity":492500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1752227981792","oi_day_high":1352500.0,"oi_day_low":1235000.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":63.1,"high":82.45,"low":60.0,"close":71.95},"depth":{"buy":[{"quantity":375,"price":70.2,"orders":1},{"quantity":375,"price":70.15,"orders":1},{"quantity":750,"price":70.05,"orders":2},{"quantity":375,"price":69.05,"orders":1},{"quantity":1125,"price":68.05,"orders":2}],"sell":[{"quantity":750,"price":72.85,"orders":2},{"quantity":375,"price":72.9,"orders":1},{"quantity":375,"price":72.95,"orders":1},{"quantity":375,"price":73.0,"orders":1},{"quantity":750,"price":73.05,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":71.95,"volume":432750,"average_price":69.77,"oi":162375.0,"net_change":9.3,"total_buy_quantity":56625.0,"total_sell_quantity":46125.0,"lower_circuit_limit":5.1,"upper_circuit_limit":120.2,"last_trade_time":"1752227993015","oi_day_high":190500.0,"oi_day_low":162375.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":25.4,"high":25.95,"low":12.35,"close":13.1},"depth":{"buy":[{"quantity":275,"price":12.7,"orders":1},{"quantity":550,"price":12.65,"orders":2},{"quantity":275,"price":12.55,"orders":1},{"quantity":550,"price":12.5,"orders":2},{"quantity":275,"price":12.4,"orders":1}],"sell":[{"quantity":275,"price":13.0,"orders":1},{"quantity":275,"price":13.05,"orders":1},{"quantity":550,"price":13.1,"orders":1},{"quantity":550,"price":13.2,"orders":2},{"quantity":550,"price":13.25,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":13.1,"volume":449350,"average_price":17.08,"oi":565675.0,"net_change":-13.4,"total_buy_quantity":128975.0,"total_sell_quantity":75625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.75,"last_trade_time":"1752227995897","oi_day_high":584925.0,"oi_day_low":524150.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":0.95,"high":1.0,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":630500,"price":0.65,"orders":16},{"quantity":175500,"price":0.6,"orders":7},{"quantity":208000,"price":0.55,"orders":8},{"quantity":188500,"price":0.5,"orders":9},{"quantity":169000,"price":0.45,"orders":5}],"sell":[{"quantity":19500,"price":0.7,"orders":2},{"quantity":39000,"price":0.75,"orders":5},{"quantity":39000,"price":0.8,"orders":6},{"quantity":84500,"price":0.85,"orders":8},{"quantity":58500,"price":0.9,"orders":6}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":0.7,"volume":2132000,"average_price":0.77,"oi":4855500.0,"net_change":-0.3,"total_buy_quantity":2515500.0,"total_sell_quantity":1254500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1752227814740","oi_day_high":4959500.0,"oi_day_low":4426500.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":99.45,"high":148.65,"low":97.35,"close":150.0},"depth":{"buy":[{"quantity":200,"price":146.95,"orders":1},{"quantity":200,"price":146.45,"orders":1},{"quantity":400,"price":146.4,"orders":2},{"quantity":200,"price":145.0,"orders":1},{"quantity":600,"price":144.6,"orders":1}],"sell":[{"quantity":9600,"price":148.0,"orders":2},{"quantity":400,"price":148.2,"orders":1},{"quantity":200,"price":149.5,"orders":1},{"quantity":200,"price":149.95,"orders":1},{"quantity":800,"price":150.0,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":150.0,"volume":279800,"average_price":124.32,"oi":396200.0,"net_change":61.65,"total_buy_quantity":34000.0,"total_sell_quantity":35000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":267.05,"last_trade_time":"1752227991546","oi_day_high":422000.0,"oi_day_low":392200.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":33.0,"high":42.2,"low":27.45,"close":36.55},"depth":{"buy":[{"quantity":600,"price":36.05,"orders":1},{"quantity":600,"price":36.0,"orders":1},{"quantity":600,"price":35.8,"orders":1},{"quantity":2400,"price":35.1,"orders":1},{"quantity":600,"price":34.55,"orders":1}],"sell":[{"quantity":1800,"price":41.4,"orders":1},{"quantity":600,"price":42.0,"orders":1},{"quantity":6000,"price":42.9,"orders":1},{"quantity":7800,"price":43.65,"orders":1},{"quantity":2400,"price":43.9,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":36.55,"volume":417000,"average_price":34.19,"oi":849600.0,"net_change":1.95,"total_buy_quantity":171600.0,"total_sell_quantity":59400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.0,"last_trade_time":"1752227978890","oi_day_high":912000.0,"oi_day_low":839400.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":92.5,"high":92.95,"low":67.25,"close":72.65},"depth":{"buy":[{"quantity":325,"price":72.7,"orders":1},{"quantity":325,"price":72.65,"orders":1},{"quantity":325,"price":70.1,"orders":1},{"quantity":325,"price":70.05,"orders":1},{"quantity":325,"price":68.45,"orders":1}],"sell":[{"quantity":325,"price":73.8,"orders":1},{"quantity":325,"price":73.85,"orders":1},{"quantity":325,"price":76.2,"orders":1},{"quantity":325,"price":76.25,"orders":1},{"quantity":325,"price":76.8,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":72.65,"volume":316875,"average_price":78.55,"oi":158925.0,"net_change":-25.55,"total_buy_quantity":30550.0,"total_sell_quantity":26650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.1,"last_trade_time":"1752227982817","oi_day_high":172900.0,"oi_day_low":120575.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":4.05,"high":4.5,"low":2.6,"close":2.65},"depth":{"buy":[{"quantity":2650,"price":2.6,"orders":2},{"quantity":1325,"price":2.55,"orders":1},{"quantity":3975,"price":2.5,"orders":3},{"quantity":2650,"price":2.45,"orders":2},{"quantity":2650,"price":2.4,"orders":2}],"sell":[{"quantity":2650,"price":2.75,"orders":2},{"quantity":1325,"price":2.8,"orders":1},{"quantity":2650,"price":2.85,"orders":2},{"quantity":2650,"price":2.9,"orders":2},{"quantity":1325,"price":2.95,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":2.65,"volume":810900,"average_price":3.4,"oi":1105050.0,"net_change":-1.65,"total_buy_quantity":304750.0,"total_sell_quantity":478325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1752227864249","oi_day_high":1140825.0,"oi_day_low":963275.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":5.0,"high":6.3,"low":4.6,"close":5.45},"depth":{"buy":[{"quantity":32000,"price":5.4,"orders":4},{"quantity":16000,"price":5.35,"orders":2},{"quantity":24000,"price":5.3,"orders":3},{"quantity":16000,"price":5.25,"orders":2},{"quantity":8000,"price":5.2,"orders":1}],"sell":[{"quantity":24000,"price":5.55,"orders":3},{"quantity":16000,"price":5.6,"orders":2},{"quantity":48000,"price":5.8,"orders":3},{"quantity":112000,"price":5.95,"orders":2},{"quantity":48000,"price":6.25,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":5.45,"volume":784000,"average_price":5.68,"oi":1280000.0,"net_change":0.15,"total_buy_quantity":792000.0,"total_sell_quantity":680000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1752227799005","oi_day_high":1488000.0,"oi_day_low":1232000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":7.1,"high":7.1,"low":4.85,"close":5.1},"depth":{"buy":[{"quantity":800,"price":5.05,"orders":1},{"quantity":2400,"price":5.0,"orders":3},{"quantity":1600,"price":4.95,"orders":2},{"quantity":5600,"price":4.9,"orders":5},{"quantity":1600,"price":4.85,"orders":2}],"sell":[{"quantity":2400,"price":5.25,"orders":3},{"quantity":9600,"price":5.3,"orders":3},{"quantity":1600,"price":5.35,"orders":2},{"quantity":800,"price":5.4,"orders":1},{"quantity":800,"price":5.45,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":5.1,"volume":656000,"average_price":5.76,"oi":770400.0,"net_change":-4.45,"total_buy_quantity":292000.0,"total_sell_quantity":146400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1752227986784","oi_day_high":874400.0,"oi_day_low":770400.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":80.65,"high":81.75,"low":62.0,"close":66.7},"depth":{"buy":[{"quantity":350,"price":64.55,"orders":1},{"quantity":350,"price":64.5,"orders":1},{"quantity":350,"price":62.65,"orders":1},{"quantity":700,"price":60.0,"orders":1},{"quantity":1400,"price":59.7,"orders":2}],"sell":[{"quantity":350,"price":67.45,"orders":1},{"quantity":350,"price":67.6,"orders":1},{"quantity":350,"price":67.65,"orders":1},{"quantity":350,"price":67.7,"orders":1},{"quantity":1050,"price":68.75,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":66.7,"volume":57750,"average_price":68.19,"oi":39550.0,"net_change":-34.85,"total_buy_quantity":23450.0,"total_sell_quantity":56700.0,"lower_circuit_limit":35.95,"upper_circuit_limit":171.05,"last_trade_time":"1752227965933","oi_day_high":41650.0,"oi_day_low":19250.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":64.8,"high":93.75,"low":57.0,"close":93.75},"depth":{"buy":[{"quantity":500,"price":80.1,"orders":1},{"quantity":750,"price":59.9,"orders":1},{"quantity":50,"price":59.85,"orders":1},{"quantity":75,"price":57.0,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":93.75,"volume":525,"average_price":81.66,"oi":975.0,"net_change":-14.25,"total_buy_quantity":1375.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":178.1,"last_trade_time":"1752227966834","oi_day_high":975.0,"oi_day_low":650.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":86.95,"high":99.25,"low":66.95,"close":86.15},"depth":{"buy":[{"quantity":50,"price":84.3,"orders":1},{"quantity":400,"price":84.25,"orders":2},{"quantity":50,"price":84.2,"orders":1},{"quantity":50,"price":80.7,"orders":1},{"quantity":50,"price":80.65,"orders":1}],"sell":[{"quantity":50,"price":86.95,"orders":1},{"quantity":50,"price":87.0,"orders":1},{"quantity":50,"price":88.1,"orders":1},{"quantity":50,"price":88.15,"orders":1},{"quantity":50,"price":88.9,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":86.15,"volume":59500,"average_price":78.86,"oi":72750.0,"net_change":-0.75,"total_buy_quantity":15900.0,"total_sell_quantity":11600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":214.2,"last_trade_time":"1752227985093","oi_day_high":73200.0,"oi_day_low":56050.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":0.5,"high":0.8,"low":0.45,"close":0.7},"depth":{"buy":[{"quantity":120575,"price":0.65,"orders":9},{"quantity":296800,"price":0.6,"orders":10},{"quantity":92750,"price":0.55,"orders":7},{"quantity":250425,"price":0.5,"orders":7},{"quantity":111300,"price":0.45,"orders":5}],"sell":[{"quantity":148400,"price":0.7,"orders":7},{"quantity":157675,"price":0.75,"orders":8},{"quantity":259700,"price":0.8,"orders":6},{"quantity":445200,"price":0.85,"orders":9},{"quantity":408100,"price":0.9,"orders":7}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":0.7,"volume":3904775,"average_price":0.67,"oi":7030450.0,"net_change":0.2,"total_buy_quantity":3858400.0,"total_sell_quantity":3849125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1752227887077","oi_day_high":7225225.0,"oi_day_low":6631625.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":53.05,"high":64.0,"low":53.05,"close":54.65},"depth":{"buy":[{"quantity":650,"price":55.3,"orders":1},{"quantity":650,"price":55.25,"orders":1},{"quantity":1950,"price":52.25,"orders":1},{"quantity":2600,"price":51.85,"orders":1},{"quantity":6500,"price":51.6,"orders":1}],"sell":[{"quantity":1300,"price":62.75,"orders":2},{"quantity":650,"price":62.8,"orders":1},{"quantity":650,"price":62.85,"orders":1},{"quantity":650,"price":62.9,"orders":1},{"quantity":650,"price":63.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":54.65,"volume":4550,"average_price":58.29,"oi":95550.0,"net_change":2.8,"total_buy_quantity":54600.0,"total_sell_quantity":35750.0,"lower_circuit_limit":5.35,"upper_circuit_limit":98.35,"last_trade_time":"1752225721948","oi_day_high":96200.0,"oi_day_low":94900.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":115.0,"high":115.0,"low":115.0,"close":115.0},"depth":{"buy":[{"quantity":1700,"price":112.9,"orders":1},{"quantity":1700,"price":112.85,"orders":1},{"quantity":1700,"price":112.8,"orders":1},{"quantity":1700,"price":112.75,"orders":1},{"quantity":3400,"price":112.4,"orders":2}],"sell":[{"quantity":1700,"price":114.55,"orders":1},{"quantity":1700,"price":114.6,"orders":1},{"quantity":1700,"price":114.65,"orders":1},{"quantity":6800,"price":116.65,"orders":1},{"quantity":17000,"price":118.8,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":115.0,"volume":5100,"average_price":115.0,"oi":270300.0,"net_change":-2.35,"total_buy_quantity":98600.0,"total_sell_quantity":115600.0,"lower_circuit_limit":67.45,"upper_circuit_limit":168.35,"last_trade_time":"1752227372822","oi_day_high":272000.0,"oi_day_low":270300.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":1.65,"high":2.2,"low":1.6,"close":1.95},"depth":{"buy":[{"quantity":500,"price":1.8,"orders":1},{"quantity":500,"price":1.75,"orders":1},{"quantity":500,"price":1.65,"orders":1},{"quantity":1500,"price":1.6,"orders":2},{"quantity":15500,"price":1.55,"orders":2}],"sell":[{"quantity":1500,"price":2.05,"orders":3},{"quantity":2000,"price":2.1,"orders":4},{"quantity":1500,"price":2.15,"orders":3},{"quantity":1000,"price":2.2,"orders":2},{"quantity":1500,"price":2.25,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":1.95,"volume":47000,"average_price":1.95,"oi":133000.0,"net_change":-0.2,"total_buy_quantity":166000.0,"total_sell_quantity":87500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1752227697467","oi_day_high":157000.0,"oi_day_low":133000.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":165.0,"high":171.0,"low":151.9,"close":157.15},"depth":{"buy":[{"quantity":350,"price":147.1,"orders":2},{"quantity":175,"price":147.05,"orders":1},{"quantity":175,"price":146.95,"orders":1},{"quantity":700,"price":146.9,"orders":1},{"quantity":525,"price":145.95,"orders":1}],"sell":[{"quantity":1225,"price":176.55,"orders":2},{"quantity":875,"price":180.6,"orders":1},{"quantity":1750,"price":188.55,"orders":1},{"quantity":1750,"price":191.65,"orders":1},{"quantity":1750,"price":194.8,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":157.15,"volume":4025,"average_price":163.67,"oi":14525.0,"net_change":-6.9,"total_buy_quantity":8050.0,"total_sell_quantity":12600.0,"lower_circuit_limit":42.3,"upper_circuit_limit":285.8,"last_trade_time":"1752225866788","oi_day_high":14875.0,"oi_day_low":14000.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":10.8,"high":14.55,"low":9.65,"close":11.2},"depth":{"buy":[{"quantity":16575,"price":11.0,"orders":6},{"quantity":7650,"price":10.95,"orders":6},{"quantity":12750,"price":10.9,"orders":7},{"quantity":5100,"price":10.85,"orders":4},{"quantity":10200,"price":10.8,"orders":6}],"sell":[{"quantity":7650,"price":11.1,"orders":5},{"quantity":5100,"price":11.15,"orders":4},{"quantity":5100,"price":11.2,"orders":4},{"quantity":5100,"price":11.25,"orders":4},{"quantity":2550,"price":11.3,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":11.2,"volume":11390850,"average_price":12.45,"oi":6836550.0,"net_change":0.25,"total_buy_quantity":558450.0,"total_sell_quantity":984300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1752227993746","oi_day_high":7359300.0,"oi_day_low":6821250.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":19.0,"high":19.0,"low":16.0,"close":16.25},"depth":{"buy":[{"quantity":4700,"price":16.05,"orders":2},{"quantity":4700,"price":16.0,"orders":2},{"quantity":2350,"price":15.95,"orders":1},{"quantity":4700,"price":15.9,"orders":2},{"quantity":2350,"price":15.8,"orders":1}],"sell":[{"quantity":2350,"price":16.3,"orders":1},{"quantity":2350,"price":16.4,"orders":1},{"quantity":2350,"price":16.45,"orders":1},{"quantity":4700,"price":16.5,"orders":2},{"quantity":2350,"price":16.55,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":16.25,"volume":373650,"average_price":17.04,"oi":869500.0,"net_change":-4.25,"total_buy_quantity":336050.0,"total_sell_quantity":267900.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1752227994211","oi_day_high":869500.0,"oi_day_low":791950.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":6.4,"high":10.25,"low":4.9,"close":10.25},"depth":{"buy":[{"quantity":300,"price":9.4,"orders":1},{"quantity":300,"price":9.35,"orders":1},{"quantity":9000,"price":8.8,"orders":1},{"quantity":300,"price":4.5,"orders":1},{"quantity":300,"price":4.0,"orders":1}],"sell":[{"quantity":300,"price":10.7,"orders":1},{"quantity":300,"price":10.75,"orders":1},{"quantity":300,"price":10.8,"orders":1},{"quantity":300,"price":10.85,"orders":1},{"quantity":300,"price":10.95,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":10.25,"volume":10200,"average_price":7.58,"oi":59700.0,"net_change":3.0,"total_buy_quantity":62100.0,"total_sell_quantity":46500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1752227901455","oi_day_high":61200.0,"oi_day_low":59700.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":7.25,"high":10.4,"low":6.1,"close":7.05},"depth":{"buy":[{"quantity":1355,"price":7.05,"orders":1},{"quantity":5420,"price":7.0,"orders":1},{"quantity":1355,"price":6.9,"orders":1},{"quantity":2710,"price":6.85,"orders":2},{"quantity":1355,"price":6.8,"orders":1}],"sell":[{"quantity":2710,"price":7.25,"orders":1},{"quantity":1355,"price":7.35,"orders":1},{"quantity":1355,"price":7.4,"orders":1},{"quantity":2710,"price":7.45,"orders":2},{"quantity":5420,"price":7.5,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":7.05,"volume":1329255,"average_price":8.05,"oi":1230340.0,"net_change":0.45,"total_buy_quantity":299455.0,"total_sell_quantity":254740.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1752227981912","oi_day_high":1261505.0,"oi_day_low":1174785.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":397.1,"high":404.45,"low":322.55,"close":347.4},"depth":{"buy":[{"quantity":250,"price":336.85,"orders":2},{"quantity":125,"price":336.8,"orders":1},{"quantity":250,"price":336.75,"orders":2},{"quantity":125,"price":336.65,"orders":1},{"quantity":500,"price":329.8,"orders":1}],"sell":[{"quantity":125,"price":349.85,"orders":1},{"quantity":125,"price":349.9,"orders":1},{"quantity":750,"price":350.0,"orders":1},{"quantity":125,"price":357.85,"orders":1},{"quantity":500,"price":359.55,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":347.4,"volume":19875,"average_price":353.26,"oi":64750.0,"net_change":-54.35,"total_buy_quantity":12000.0,"total_sell_quantity":14250.0,"lower_circuit_limit":67.65,"upper_circuit_limit":735.85,"last_trade_time":"1752227796032","oi_day_high":67500.0,"oi_day_low":64750.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":40.05,"high":45.0,"low":32.5,"close":32.5},"depth":{"buy":[{"quantity":725,"price":33.0,"orders":1},{"quantity":725,"price":32.95,"orders":1},{"quantity":725,"price":32.5,"orders":1},{"quantity":725,"price":32.1,"orders":1},{"quantity":2900,"price":31.05,"orders":1}],"sell":[{"quantity":725,"price":33.5,"orders":1},{"quantity":725,"price":35.45,"orders":1},{"quantity":1450,"price":35.75,"orders":1},{"quantity":2900,"price":35.95,"orders":1},{"quantity":1450,"price":36.7,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":32.5,"volume":412525,"average_price":37.38,"oi":463275.0,"net_change":-13.1,"total_buy_quantity":139200.0,"total_sell_quantity":170375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.25,"last_trade_time":"1752227999462","oi_day_high":463275.0,"oi_day_low":411075.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":68.65,"high":77.15,"low":67.75,"close":73.15},"depth":{"buy":[{"quantity":500,"price":73.75,"orders":1},{"quantity":500,"price":73.6,"orders":1},{"quantity":500,"price":73.55,"orders":1},{"quantity":1000,"price":71.2,"orders":1},{"quantity":2000,"price":70.75,"orders":1}],"sell":[{"quantity":500,"price":75.5,"orders":1},{"quantity":500,"price":75.55,"orders":1},{"quantity":500,"price":77.4,"orders":1},{"quantity":1000,"price":77.45,"orders":2},{"quantity":500,"price":77.5,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":73.15,"volume":54500,"average_price":72.76,"oi":202000.0,"net_change":-1.9,"total_buy_quantity":34500.0,"total_sell_quantity":56000.0,"lower_circuit_limit":24.2,"upper_circuit_limit":117.0,"last_trade_time":"1752227716234","oi_day_high":226500.0,"oi_day_low":202000.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":0.55,"high":0.7,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":11250,"price":0.45,"orders":5},{"quantity":30000,"price":0.4,"orders":11},{"quantity":185000,"price":0.35,"orders":20},{"quantity":133750,"price":0.3,"orders":11},{"quantity":90000,"price":0.25,"orders":6}],"sell":[{"quantity":10000,"price":0.5,"orders":6},{"quantity":12500,"price":0.55,"orders":7},{"quantity":27500,"price":0.6,"orders":9},{"quantity":10000,"price":0.65,"orders":4},{"quantity":8750,"price":0.7,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":0.45,"volume":970000,"average_price":0.46,"oi":883750.0,"net_change":-0.2,"total_buy_quantity":702500.0,"total_sell_quantity":255000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1752227927614","oi_day_high":957500.0,"oi_day_low":857500.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":80.5,"high":85.95,"low":64.15,"close":85.15},"depth":{"buy":[{"quantity":2400,"price":78.3,"orders":3},{"quantity":800,"price":78.25,"orders":1},{"quantity":1600,"price":78.2,"orders":2},{"quantity":800,"price":77.75,"orders":1},{"quantity":3200,"price":75.7,"orders":1}],"sell":[{"quantity":1600,"price":81.9,"orders":2},{"quantity":800,"price":81.95,"orders":1},{"quantity":800,"price":87.25,"orders":1},{"quantity":8000,"price":87.4,"orders":1},{"quantity":4000,"price":87.45,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":85.15,"volume":13600,"average_price":78.35,"oi":48800.0,"net_change":18.45,"total_buy_quantity":64000.0,"total_sell_quantity":58400.0,"lower_circuit_limit":14.35,"upper_circuit_limit":119.05,"last_trade_time":"1752223502498","oi_day_high":50400.0,"oi_day_low":47200.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":2.25,"high":2.8,"low":2.1,"close":2.2},"depth":{"buy":[{"quantity":35250,"price":2.1,"orders":6},{"quantity":11750,"price":2.05,"orders":2},{"quantity":35250,"price":2.0,"orders":5},{"quantity":23500,"price":1.95,"orders":4},{"quantity":5875,"price":1.9,"orders":1}],"sell":[{"quantity":5875,"price":2.2,"orders":1},{"quantity":23500,"price":2.25,"orders":4},{"quantity":17625,"price":2.3,"orders":3},{"quantity":23500,"price":2.35,"orders":4},{"quantity":17625,"price":2.4,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":2.2,"volume":2496875,"average_price":2.46,"oi":3807000.0,"net_change":-0.1,"total_buy_quantity":1110375.0,"total_sell_quantity":1821250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1752227995545","oi_day_high":3865750.0,"oi_day_low":3730625.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":8.6,"high":9.1,"low":6.1,"close":7.3},"depth":{"buy":[{"quantity":2000,"price":7.05,"orders":2},{"quantity":8000,"price":7.0,"orders":3},{"quantity":1000,"price":6.85,"orders":1},{"quantity":2000,"price":6.8,"orders":2},{"quantity":3000,"price":6.75,"orders":2}],"sell":[{"quantity":2000,"price":7.4,"orders":2},{"quantity":1000,"price":7.45,"orders":1},{"quantity":2000,"price":7.55,"orders":2},{"quantity":2000,"price":7.65,"orders":2},{"quantity":16000,"price":7.8,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":7.3,"volume":856000,"average_price":7.51,"oi":1875000.0,"net_change":-1.35,"total_buy_quantity":236000.0,"total_sell_quantity":239000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1752227970575","oi_day_high":1924000.0,"oi_day_low":1802000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":217.0,"high":217.0,"low":153.9,"close":151.3},"depth":{"buy":[{"quantity":300,"price":152.35,"orders":2},{"quantity":150,"price":152.3,"orders":1},{"quantity":150,"price":152.2,"orders":1},{"quantity":300,"price":152.1,"orders":1},{"quantity":150,"price":151.0,"orders":1}],"sell":[{"quantity":150,"price":156.75,"orders":1},{"quantity":150,"price":157.4,"orders":1},{"quantity":150,"price":159.25,"orders":1},{"quantity":300,"price":160.95,"orders":2},{"quantity":600,"price":161.2,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":151.3,"volume":31350,"average_price":183.42,"oi":58800.0,"net_change":-67.85,"total_buy_quantity":9450.0,"total_sell_quantity":17550.0,"lower_circuit_limit":27.4,"upper_circuit_limit":410.9,"last_trade_time":"1752227991893","oi_day_high":64350.0,"oi_day_low":58350.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":22.7,"high":34.65,"low":19.6,"close":21.45},"depth":{"buy":[{"quantity":725,"price":20.85,"orders":1},{"quantity":1450,"price":20.8,"orders":2},{"quantity":2175,"price":20.75,"orders":3},{"quantity":2175,"price":20.7,"orders":2},{"quantity":725,"price":20.5,"orders":1}],"sell":[{"quantity":725,"price":21.45,"orders":1},{"quantity":725,"price":21.5,"orders":1},{"quantity":725,"price":21.55,"orders":1},{"quantity":725,"price":21.6,"orders":1},{"quantity":2175,"price":21.65,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":21.45,"volume":1834975,"average_price":24.95,"oi":538675.0,"net_change":-1.95,"total_buy_quantity":281300.0,"total_sell_quantity":155875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.95,"last_trade_time":"1752227991686","oi_day_high":556075.0,"oi_day_low":474150.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":12.85,"high":12.85,"low":8.8,"close":10.3},"depth":{"buy":[{"quantity":2800,"price":10.1,"orders":2},{"quantity":1400,"price":10.0,"orders":1},{"quantity":1400,"price":9.9,"orders":1},{"quantity":1400,"price":9.85,"orders":1},{"quantity":4200,"price":9.8,"orders":2}],"sell":[{"quantity":1400,"price":10.35,"orders":1},{"quantity":5600,"price":10.4,"orders":4},{"quantity":1400,"price":10.45,"orders":1},{"quantity":2800,"price":10.5,"orders":2},{"quantity":1400,"price":10.55,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":10.3,"volume":928200,"average_price":10.44,"oi":1094800.0,"net_change":-3.1,"total_buy_quantity":249200.0,"total_sell_quantity":354200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1752227970518","oi_day_high":1184400.0,"oi_day_low":1051400.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":66.15,"high":77.3,"low":58.35,"close":73.0},"depth":{"buy":[{"quantity":300,"price":70.1,"orders":1},{"quantity":300,"price":70.05,"orders":1},{"quantity":300,"price":70.0,"orders":1},{"quantity":300,"price":69.1,"orders":1},{"quantity":300,"price":69.05,"orders":1}],"sell":[{"quantity":600,"price":73.55,"orders":2},{"quantity":300,"price":73.6,"orders":1},{"quantity":300,"price":74.95,"orders":1},{"quantity":300,"price":75.0,"orders":1},{"quantity":300,"price":76.45,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":73.0,"volume":403200,"average_price":69.49,"oi":1483200.0,"net_change":8.35,"total_buy_quantity":60600.0,"total_sell_quantity":26400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.95,"last_trade_time":"1752227983840","oi_day_high":1613400.0,"oi_day_low":1483200.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":29.25,"high":34.75,"low":26.95,"close":30.3},"depth":{"buy":[{"quantity":700,"price":30.4,"orders":1},{"quantity":700,"price":30.35,"orders":1},{"quantity":700,"price":30.2,"orders":1},{"quantity":1400,"price":30.15,"orders":2},{"quantity":700,"price":30.1,"orders":1}],"sell":[{"quantity":1400,"price":30.75,"orders":2},{"quantity":2100,"price":30.8,"orders":3},{"quantity":700,"price":31.05,"orders":1},{"quantity":700,"price":31.1,"orders":1},{"quantity":700,"price":31.35,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":30.3,"volume":1318800,"average_price":31.22,"oi":1073100.0,"net_change":1.3,"total_buy_quantity":54600.0,"total_sell_quantity":89600.0,"lower_circuit_limit":0.9,"upper_circuit_limit":57.1,"last_trade_time":"1752227994015","oi_day_high":1363600.0,"oi_day_low":1073100.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":128.45,"high":143.15,"low":128.45,"close":141.9},"depth":{"buy":[{"quantity":375,"price":144.95,"orders":1},{"quantity":375,"price":144.9,"orders":1},{"quantity":375,"price":144.85,"orders":1},{"quantity":1500,"price":144.6,"orders":1},{"quantity":3750,"price":142.5,"orders":1}],"sell":[{"quantity":375,"price":149.4,"orders":1},{"quantity":375,"price":149.45,"orders":1},{"quantity":1875,"price":154.15,"orders":1},{"quantity":1500,"price":154.65,"orders":1},{"quantity":1875,"price":155.15,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":141.9,"volume":3750,"average_price":137.93,"oi":67875.0,"net_change":62.55,"total_buy_quantity":31500.0,"total_sell_quantity":18000.0,"lower_circuit_limit":50.35,"upper_circuit_limit":182.85,"last_trade_time":"1752219984120","oi_day_high":68625.0,"oi_day_low":67500.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":61.1,"high":75.4,"low":50.4,"close":51.0},"depth":{"buy":[{"quantity":100,"price":50.7,"orders":1},{"quantity":100,"price":50.65,"orders":1},{"quantity":1600,"price":50.0,"orders":5},{"quantity":100,"price":48.0,"orders":1},{"quantity":200,"price":45.0,"orders":1}],"sell":[{"quantity":100,"price":53.3,"orders":1},{"quantity":100,"price":53.35,"orders":1},{"quantity":300,"price":53.55,"orders":2},{"quantity":100,"price":54.55,"orders":1},{"quantity":300,"price":57.9,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":51.0,"volume":97700,"average_price":60.94,"oi":170800.0,"net_change":-32.05,"total_buy_quantity":43700.0,"total_sell_quantity":17600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.45,"last_trade_time":"1752227976153","oi_day_high":181100.0,"oi_day_low":169800.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":18.15,"high":21.75,"low":12.4,"close":12.8},"depth":{"buy":[{"quantity":500,"price":12.55,"orders":1},{"quantity":2000,"price":12.5,"orders":3},{"quantity":500,"price":12.4,"orders":1},{"quantity":500,"price":12.35,"orders":1},{"quantity":1000,"price":12.3,"orders":2}],"sell":[{"quantity":500,"price":12.9,"orders":1},{"quantity":1500,"price":12.95,"orders":3},{"quantity":4500,"price":13.5,"orders":2},{"quantity":4500,"price":13.65,"orders":2},{"quantity":1000,"price":13.7,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":12.8,"volume":495500,"average_price":15.7,"oi":354500.0,"net_change":-9.35,"total_buy_quantity":366500.0,"total_sell_quantity":116000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.85,"last_trade_time":"1752227998625","oi_day_high":374500.0,"oi_day_low":313000.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":65.85,"high":68.3,"low":65.7,"close":65.7},"depth":{"buy":[{"quantity":1500,"price":63.85,"orders":1},{"quantity":1500,"price":63.8,"orders":1},{"quantity":3750,"price":63.05,"orders":1},{"quantity":1125,"price":61.0,"orders":1},{"quantity":1875,"price":57.25,"orders":1}],"sell":[{"quantity":375,"price":75.5,"orders":1},{"quantity":2625,"price":79.3,"orders":2},{"quantity":3750,"price":79.55,"orders":1},{"quantity":1875,"price":80.2,"orders":1},{"quantity":3750,"price":82.8,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":65.7,"volume":2250,"average_price":66.42,"oi":28125.0,"net_change":4.85,"total_buy_quantity":18000.0,"total_sell_quantity":30750.0,"lower_circuit_limit":3.6,"upper_circuit_limit":118.1,"last_trade_time":"1752227200500","oi_day_high":28125.0,"oi_day_low":27000.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":210.0,"high":265.85,"low":199.1,"close":221.25},"depth":{"buy":[{"quantity":100,"price":220.7,"orders":1},{"quantity":100,"price":220.65,"orders":1},{"quantity":50,"price":220.0,"orders":1},{"quantity":50,"price":219.95,"orders":1},{"quantity":150,"price":219.9,"orders":2}],"sell":[{"quantity":50,"price":231.95,"orders":1},{"quantity":250,"price":232.0,"orders":1},{"quantity":50,"price":232.9,"orders":1},{"quantity":50,"price":232.95,"orders":1},{"quantity":150,"price":233.0,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":221.25,"volume":79150,"average_price":234.13,"oi":42000.0,"net_change":16.7,"total_buy_quantity":15150.0,"total_sell_quantity":8200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":451.65,"last_trade_time":"1752227987211","oi_day_high":45000.0,"oi_day_low":41600.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":14.75,"high":15.65,"low":12.1,"close":12.55},"depth":{"buy":[{"quantity":350,"price":12.55,"orders":1},{"quantity":350,"price":12.5,"orders":1},{"quantity":350,"price":11.6,"orders":1},{"quantity":350,"price":11.55,"orders":1},{"quantity":2800,"price":9.7,"orders":2}],"sell":[{"quantity":350,"price":13.4,"orders":1},{"quantity":350,"price":13.45,"orders":1},{"quantity":350,"price":13.55,"orders":1},{"quantity":350,"price":13.85,"orders":1},{"quantity":350,"price":14.05,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":12.55,"volume":7700,"average_price":13.4,"oi":64400.0,"net_change":-3.1,"total_buy_quantity":167650.0,"total_sell_quantity":54950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.25,"last_trade_time":"1752227697652","oi_day_high":68250.0,"oi_day_low":64400.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":11.5,"high":16.9,"low":10.45,"close":16.55},"depth":{"buy":[{"quantity":1800,"price":16.0,"orders":1},{"quantity":1800,"price":15.9,"orders":1},{"quantity":1800,"price":15.85,"orders":1},{"quantity":1800,"price":15.75,"orders":1},{"quantity":7200,"price":15.1,"orders":1}],"sell":[{"quantity":3600,"price":17.75,"orders":2},{"quantity":1800,"price":17.8,"orders":1},{"quantity":7200,"price":17.85,"orders":1},{"quantity":1800,"price":17.9,"orders":1},{"quantity":5400,"price":17.95,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":16.55,"volume":455400,"average_price":13.82,"oi":826200.0,"net_change":6.0,"total_buy_quantity":228600.0,"total_sell_quantity":118800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1752227971666","oi_day_high":1000800.0,"oi_day_low":826200.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":33.15,"high":38.15,"low":32.3,"close":38.1},"depth":{"buy":[{"quantity":1250,"price":38.2,"orders":1},{"quantity":1250,"price":38.15,"orders":1},{"quantity":1250,"price":38.1,"orders":1},{"quantity":2500,"price":38.05,"orders":2},{"quantity":1250,"price":37.6,"orders":1}],"sell":[{"quantity":2500,"price":39.3,"orders":2},{"quantity":1250,"price":39.35,"orders":1},{"quantity":1250,"price":39.45,"orders":1},{"quantity":1250,"price":39.6,"orders":1},{"quantity":1250,"price":39.65,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":38.1,"volume":40000,"average_price":35.36,"oi":171250.0,"net_change":7.0,"total_buy_quantity":126250.0,"total_sell_quantity":82500.0,"lower_circuit_limit":6.85,"upper_circuit_limit":55.35,"last_trade_time":"1752227871944","oi_day_high":182500.0,"oi_day_low":170000.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":80.15,"high":80.15,"low":40.0,"close":40.0},"depth":{"buy":[{"quantity":250,"price":36.9,"orders":1},{"quantity":250,"price":36.85,"orders":1},{"quantity":250,"price":36.8,"orders":1},{"quantity":250,"price":36.75,"orders":1},{"quantity":7250,"price":35.3,"orders":2}],"sell":[{"quantity":250,"price":41.15,"orders":1},{"quantity":250,"price":41.2,"orders":1},{"quantity":250,"price":41.25,"orders":1},{"quantity":5000,"price":47.7,"orders":1},{"quantity":250,"price":48.95,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":40.0,"volume":26000,"average_price":49.32,"oi":26250.0,"net_change":-36.7,"total_buy_quantity":20000.0,"total_sell_quantity":26250.0,"lower_circuit_limit":4.85,"upper_circuit_limit":148.55,"last_trade_time":"1752227994571","oi_day_high":28000.0,"oi_day_low":20500.0},"NSE_FO:M&MFIN25JUL270CE":{"ohlc":{"open":6.65,"high":7.3,"low":5.7,"close":6.0},"depth":{"buy":[{"quantity":2056,"price":5.95,"orders":1},{"quantity":4112,"price":5.9,"orders":2},{"quantity":2056,"price":5.85,"orders":1},{"quantity":4112,"price":5.8,"orders":2},{"quantity":2056,"price":5.75,"orders":1}],"sell":[{"quantity":2056,"price":6.05,"orders":1},{"quantity":4112,"price":6.1,"orders":2},{"quantity":2056,"price":6.15,"orders":1},{"quantity":6168,"price":6.2,"orders":3},{"quantity":6168,"price":6.25,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL270CE","last_price":6.0,"volume":980712,"average_price":6.29,"oi":1875072.0,"net_change":-1.2,"total_buy_quantity":437928.0,"total_sell_quantity":551008.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1752227968936","oi_day_high":1971704.0,"oi_day_low":1821616.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":24.2,"high":24.45,"low":18.55,"close":18.95},"depth":{"buy":[{"quantity":875,"price":18.8,"orders":1},{"quantity":1750,"price":18.65,"orders":2},{"quantity":1750,"price":18.5,"orders":2},{"quantity":875,"price":18.45,"orders":1},{"quantity":3500,"price":18.2,"orders":1}],"sell":[{"quantity":875,"price":19.15,"orders":1},{"quantity":875,"price":19.2,"orders":1},{"quantity":875,"price":19.4,"orders":1},{"quantity":875,"price":19.45,"orders":1},{"quantity":4375,"price":19.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":18.95,"volume":147875,"average_price":20.85,"oi":224000.0,"net_change":-6.85,"total_buy_quantity":130375.0,"total_sell_quantity":123375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.15,"last_trade_time":"1752227956271","oi_day_high":224000.0,"oi_day_low":212625.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":37.6,"high":37.6,"low":37.6,"close":37.6},"depth":{"buy":[{"quantity":2075,"price":28.15,"orders":1},{"quantity":4150,"price":28.0,"orders":1},{"quantity":10375,"price":27.6,"orders":1},{"quantity":14525,"price":27.15,"orders":2},{"quantity":2075,"price":27.0,"orders":1}],"sell":[{"quantity":2075,"price":30.35,"orders":1},{"quantity":8300,"price":30.5,"orders":1},{"quantity":20750,"price":31.65,"orders":1},{"quantity":6225,"price":32.45,"orders":1},{"quantity":10375,"price":32.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":37.6,"volume":0,"average_price":0.0,"oi":195050.0,"net_change":0.0,"total_buy_quantity":141100.0,"total_sell_quantity":176375.0,"lower_circuit_limit":15.7,"upper_circuit_limit":59.5,"last_trade_time":"1752124686000","oi_day_high":195050.0,"oi_day_low":195050.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":16.9,"high":18.75,"low":11.3,"close":11.35},"depth":{"buy":[{"quantity":4950,"price":11.25,"orders":3},{"quantity":1650,"price":11.2,"orders":2},{"quantity":825,"price":11.15,"orders":1},{"quantity":4125,"price":11.1,"orders":2},{"quantity":3300,"price":11.05,"orders":4}],"sell":[{"quantity":825,"price":11.35,"orders":1},{"quantity":3300,"price":11.4,"orders":4},{"quantity":2475,"price":11.45,"orders":3},{"quantity":14025,"price":11.5,"orders":3},{"quantity":825,"price":11.6,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":11.35,"volume":2432100,"average_price":14.13,"oi":1913175.0,"net_change":-7.25,"total_buy_quantity":279675.0,"total_sell_quantity":330000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.65,"last_trade_time":"1752227928251","oi_day_high":1942875.0,"oi_day_low":1819950.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":105.45,"high":124.5,"low":105.45,"close":124.5},"depth":{"buy":[{"quantity":500,"price":115.4,"orders":2},{"quantity":2250,"price":115.35,"orders":4},{"quantity":1000,"price":115.3,"orders":1},{"quantity":2500,"price":113.9,"orders":1},{"quantity":1000,"price":113.85,"orders":1}],"sell":[{"quantity":250,"price":125.25,"orders":1},{"quantity":250,"price":125.3,"orders":1},{"quantity":1000,"price":132.25,"orders":1},{"quantity":750,"price":133.15,"orders":1},{"quantity":750,"price":133.45,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":124.5,"volume":2250,"average_price":108.24,"oi":42750.0,"net_change":8.5,"total_buy_quantity":24250.0,"total_sell_quantity":28250.0,"lower_circuit_limit":33.3,"upper_circuit_limit":198.7,"last_trade_time":"1752221715282","oi_day_high":42750.0,"oi_day_low":42750.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":55.95,"high":62.0,"low":46.5,"close":53.75},"depth":{"buy":[{"quantity":4500,"price":53.0,"orders":1},{"quantity":450,"price":51.4,"orders":1},{"quantity":450,"price":51.35,"orders":1},{"quantity":450,"price":51.3,"orders":1},{"quantity":450,"price":50.1,"orders":1}],"sell":[{"quantity":450,"price":53.75,"orders":1},{"quantity":900,"price":54.5,"orders":1},{"quantity":900,"price":54.95,"orders":1},{"quantity":450,"price":55.5,"orders":1},{"quantity":450,"price":55.9,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":53.75,"volume":113850,"average_price":53.52,"oi":120600.0,"net_change":-0.15,"total_buy_quantity":63450.0,"total_sell_quantity":52650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.6,"last_trade_time":"1752227998029","oi_day_high":123300.0,"oi_day_low":111150.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":22.8,"high":29.05,"low":22.6,"close":28.95},"depth":{"buy":[{"quantity":2600,"price":28.65,"orders":2},{"quantity":1300,"price":28.6,"orders":1},{"quantity":2600,"price":28.55,"orders":2},{"quantity":1300,"price":28.5,"orders":1},{"quantity":1300,"price":28.2,"orders":1}],"sell":[{"quantity":1300,"price":29.65,"orders":1},{"quantity":1300,"price":30.05,"orders":1},{"quantity":1300,"price":30.1,"orders":1},{"quantity":1300,"price":30.8,"orders":1},{"quantity":1300,"price":30.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":28.95,"volume":44200,"average_price":25.75,"oi":413400.0,"net_change":6.5,"total_buy_quantity":150800.0,"total_sell_quantity":130000.0,"lower_circuit_limit":2.45,"upper_circuit_limit":42.45,"last_trade_time":"1752227935741","oi_day_high":421200.0,"oi_day_low":413400.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":218.45,"high":251.8,"low":215.25,"close":243.5},"depth":{"buy":[{"quantity":900,"price":241.5,"orders":3},{"quantity":300,"price":241.45,"orders":1},{"quantity":1200,"price":241.4,"orders":4},{"quantity":600,"price":241.3,"orders":2},{"quantity":300,"price":240.4,"orders":1}],"sell":[{"quantity":300,"price":246.85,"orders":1},{"quantity":300,"price":246.9,"orders":1},{"quantity":300,"price":247.0,"orders":1},{"quantity":300,"price":247.7,"orders":1},{"quantity":300,"price":247.75,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":243.5,"volume":43500,"average_price":244.48,"oi":56700.0,"net_change":103.05,"total_buy_quantity":31200.0,"total_sell_quantity":29100.0,"lower_circuit_limit":66.2,"upper_circuit_limit":338.85,"last_trade_time":"1752227308231","oi_day_high":76800.0,"oi_day_low":56700.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":20.1,"high":22.55,"low":15.95,"close":16.75},"depth":{"buy":[{"quantity":1700,"price":16.6,"orders":1},{"quantity":1700,"price":16.55,"orders":1},{"quantity":1700,"price":16.35,"orders":1},{"quantity":1700,"price":15.8,"orders":1},{"quantity":8500,"price":15.65,"orders":1}],"sell":[{"quantity":3400,"price":17.05,"orders":2},{"quantity":1700,"price":17.1,"orders":1},{"quantity":1700,"price":17.15,"orders":1},{"quantity":1700,"price":17.2,"orders":1},{"quantity":8500,"price":18.1,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":16.75,"volume":79900,"average_price":19.06,"oi":164900.0,"net_change":-0.95,"total_buy_quantity":171700.0,"total_sell_quantity":195500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1752227637903","oi_day_high":180200.0,"oi_day_low":164900.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":27.05,"high":27.5,"low":19.9,"close":21.2},"depth":{"buy":[{"quantity":700,"price":21.3,"orders":2},{"quantity":350,"price":21.25,"orders":1},{"quantity":350,"price":21.05,"orders":1},{"quantity":700,"price":21.0,"orders":2},{"quantity":350,"price":20.95,"orders":1}],"sell":[{"quantity":350,"price":21.75,"orders":1},{"quantity":1050,"price":21.8,"orders":3},{"quantity":350,"price":21.85,"orders":1},{"quantity":3850,"price":21.95,"orders":2},{"quantity":350,"price":22.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":21.2,"volume":480200,"average_price":23.2,"oi":280000.0,"net_change":-6.7,"total_buy_quantity":600600.0,"total_sell_quantity":81900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.95,"last_trade_time":"1752227993413","oi_day_high":296100.0,"oi_day_low":256550.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":5.05,"high":6.65,"low":4.35,"close":4.55},"depth":{"buy":[{"quantity":29250,"price":4.5,"orders":10},{"quantity":32175,"price":4.45,"orders":8},{"quantity":35100,"price":4.4,"orders":7},{"quantity":26325,"price":4.35,"orders":3},{"quantity":20475,"price":4.3,"orders":5}],"sell":[{"quantity":5850,"price":4.6,"orders":2},{"quantity":29250,"price":4.65,"orders":8},{"quantity":38025,"price":4.7,"orders":8},{"quantity":17550,"price":4.75,"orders":5},{"quantity":35100,"price":4.8,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":4.55,"volume":7920900,"average_price":5.25,"oi":4498650.0,"net_change":-1.1,"total_buy_quantity":643500.0,"total_sell_quantity":1164150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1752227968797","oi_day_high":4510350.0,"oi_day_low":3966300.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":1.3,"high":1.65,"low":1.05,"close":1.25},"depth":{"buy":[{"quantity":18750,"price":1.25,"orders":4},{"quantity":30000,"price":1.2,"orders":4},{"quantity":26250,"price":1.15,"orders":3},{"quantity":18750,"price":1.1,"orders":4},{"quantity":22500,"price":1.05,"orders":3}],"sell":[{"quantity":15000,"price":1.3,"orders":4},{"quantity":37500,"price":1.35,"orders":6},{"quantity":41250,"price":1.4,"orders":6},{"quantity":33750,"price":1.45,"orders":5},{"quantity":52500,"price":1.5,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":1.25,"volume":870000,"average_price":1.33,"oi":2910000.0,"net_change":0.0,"total_buy_quantity":1016250.0,"total_sell_quantity":780000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1752227990249","oi_day_high":3015000.0,"oi_day_low":2898750.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":39.05,"high":43.95,"low":37.0,"close":39.5},"depth":{"buy":[{"quantity":1650,"price":39.35,"orders":2},{"quantity":825,"price":39.3,"orders":1},{"quantity":3300,"price":39.25,"orders":1},{"quantity":1650,"price":37.0,"orders":1},{"quantity":3300,"price":36.75,"orders":1}],"sell":[{"quantity":825,"price":40.0,"orders":1},{"quantity":825,"price":40.05,"orders":1},{"quantity":825,"price":40.2,"orders":1},{"quantity":825,"price":40.25,"orders":1},{"quantity":825,"price":40.5,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":39.5,"volume":84150,"average_price":40.29,"oi":661650.0,"net_change":-0.55,"total_buy_quantity":84150.0,"total_sell_quantity":79200.0,"lower_circuit_limit":11.6,"upper_circuit_limit":68.5,"last_trade_time":"1752227777499","oi_day_high":688875.0,"oi_day_low":660000.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":95.0,"high":115.75,"low":90.6,"close":115.75},"depth":{"buy":[{"quantity":350,"price":101.7,"orders":1},{"quantity":2450,"price":101.65,"orders":1},{"quantity":350,"price":101.55,"orders":1},{"quantity":1400,"price":100.9,"orders":1},{"quantity":3500,"price":98.55,"orders":1}],"sell":[{"quantity":700,"price":116.6,"orders":2},{"quantity":350,"price":116.65,"orders":1},{"quantity":350,"price":116.8,"orders":1},{"quantity":2450,"price":117.65,"orders":2},{"quantity":3500,"price":118.15,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":115.75,"volume":3500,"average_price":101.88,"oi":158200.0,"net_change":20.75,"total_buy_quantity":34300.0,"total_sell_quantity":30450.0,"lower_circuit_limit":28.7,"upper_circuit_limit":161.3,"last_trade_time":"1752215932400","oi_day_high":158200.0,"oi_day_low":157850.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":56.0,"high":62.4,"low":51.75,"close":54.65},"depth":{"buy":[{"quantity":650,"price":51.8,"orders":2},{"quantity":325,"price":51.75,"orders":1},{"quantity":325,"price":50.05,"orders":1},{"quantity":325,"price":48.05,"orders":1},{"quantity":3250,"price":47.4,"orders":1}],"sell":[{"quantity":325,"price":56.7,"orders":1},{"quantity":325,"price":57.1,"orders":1},{"quantity":325,"price":57.95,"orders":1},{"quantity":325,"price":59.95,"orders":1},{"quantity":5525,"price":61.75,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":54.65,"volume":20800,"average_price":57.18,"oi":19175.0,"net_change":-13.2,"total_buy_quantity":34775.0,"total_sell_quantity":36075.0,"lower_circuit_limit":17.65,"upper_circuit_limit":118.05,"last_trade_time":"1752227873377","oi_day_high":19825.0,"oi_day_low":14950.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":4.45,"high":4.65,"low":3.35,"close":3.5},"depth":{"buy":[{"quantity":27000,"price":3.4,"orders":4},{"quantity":20250,"price":3.35,"orders":3},{"quantity":13500,"price":3.3,"orders":2},{"quantity":13500,"price":3.25,"orders":2},{"quantity":6750,"price":3.2,"orders":1}],"sell":[{"quantity":6750,"price":3.5,"orders":1},{"quantity":33750,"price":3.55,"orders":4},{"quantity":13500,"price":3.6,"orders":2},{"quantity":13500,"price":3.65,"orders":2},{"quantity":6750,"price":3.7,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":3.5,"volume":1073250,"average_price":3.79,"oi":2268000.0,"net_change":-0.5,"total_buy_quantity":438750.0,"total_sell_quantity":1053000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1752227955262","oi_day_high":2355750.0,"oi_day_low":2254500.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":40.25,"high":92.65,"low":36.8,"close":68.5},"depth":{"buy":[{"quantity":125,"price":64.1,"orders":1},{"quantity":250,"price":64.05,"orders":2},{"quantity":125,"price":64.0,"orders":1},{"quantity":3750,"price":61.9,"orders":1},{"quantity":250,"price":55.75,"orders":1}],"sell":[{"quantity":125,"price":70.1,"orders":1},{"quantity":125,"price":70.25,"orders":1},{"quantity":250,"price":71.3,"orders":2},{"quantity":250,"price":79.9,"orders":1},{"quantity":500,"price":80.0,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":68.5,"volume":226750,"average_price":68.96,"oi":70500.0,"net_change":37.95,"total_buy_quantity":19625.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.3,"last_trade_time":"1752227968195","oi_day_high":75125.0,"oi_day_low":60250.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":225.2,"high":308.6,"low":194.45,"close":294.0},"depth":{"buy":[{"quantity":150,"price":291.3,"orders":1},{"quantity":150,"price":291.25,"orders":1},{"quantity":150,"price":291.2,"orders":1},{"quantity":150,"price":291.0,"orders":1},{"quantity":150,"price":288.55,"orders":1}],"sell":[{"quantity":150,"price":300.1,"orders":1},{"quantity":150,"price":300.15,"orders":1},{"quantity":150,"price":300.3,"orders":1},{"quantity":150,"price":300.4,"orders":1},{"quantity":300,"price":302.45,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":294.0,"volume":31950,"average_price":264.15,"oi":66750.0,"net_change":94.05,"total_buy_quantity":15600.0,"total_sell_quantity":3600.0,"lower_circuit_limit":62.3,"upper_circuit_limit":337.6,"last_trade_time":"1752227765344","oi_day_high":70650.0,"oi_day_low":66750.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":19.6,"high":24.55,"low":17.95,"close":25.35},"depth":{"buy":[{"quantity":875,"price":23.35,"orders":1},{"quantity":1750,"price":23.3,"orders":2},{"quantity":875,"price":23.25,"orders":1},{"quantity":875,"price":22.6,"orders":1},{"quantity":4375,"price":22.55,"orders":1}],"sell":[{"quantity":875,"price":25.4,"orders":1},{"quantity":875,"price":25.7,"orders":1},{"quantity":875,"price":25.8,"orders":1},{"quantity":875,"price":26.2,"orders":1},{"quantity":1750,"price":26.35,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":25.35,"volume":44625,"average_price":21.39,"oi":174125.0,"net_change":5.75,"total_buy_quantity":134750.0,"total_sell_quantity":82250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.05,"last_trade_time":"1752227995746","oi_day_high":177625.0,"oi_day_low":169750.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":45.0,"high":58.0,"low":42.8,"close":57.55},"depth":{"buy":[{"quantity":1050,"price":56.0,"orders":2},{"quantity":525,"price":55.95,"orders":1},{"quantity":525,"price":55.75,"orders":1},{"quantity":525,"price":55.05,"orders":1},{"quantity":525,"price":54.25,"orders":1}],"sell":[{"quantity":525,"price":57.9,"orders":1},{"quantity":525,"price":59.05,"orders":1},{"quantity":2625,"price":61.4,"orders":1},{"quantity":2625,"price":61.45,"orders":1},{"quantity":3675,"price":61.75,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":57.55,"volume":32550,"average_price":50.14,"oi":115500.0,"net_change":19.2,"total_buy_quantity":46725.0,"total_sell_quantity":54075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.05,"last_trade_time":"1752227633245","oi_day_high":121800.0,"oi_day_low":115500.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":48.75,"high":54.0,"low":40.4,"close":41.95},"depth":{"buy":[{"quantity":300,"price":42.1,"orders":1},{"quantity":300,"price":41.65,"orders":1},{"quantity":600,"price":41.6,"orders":2},{"quantity":300,"price":41.45,"orders":1},{"quantity":300,"price":41.3,"orders":1}],"sell":[{"quantity":300,"price":43.6,"orders":1},{"quantity":300,"price":43.65,"orders":1},{"quantity":300,"price":44.85,"orders":1},{"quantity":300,"price":44.9,"orders":1},{"quantity":900,"price":44.95,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":41.95,"volume":173400,"average_price":47.57,"oi":124500.0,"net_change":-6.95,"total_buy_quantity":54000.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.75,"last_trade_time":"1752227987461","oi_day_high":150000.0,"oi_day_low":124500.0},"NSE_FO:ASHOKLEY25JUL250PE":{"ohlc":{"open":5.55,"high":7.2,"low":5.05,"close":7.15},"depth":{"buy":[{"quantity":2500,"price":6.95,"orders":1},{"quantity":2500,"price":6.9,"orders":1},{"quantity":2500,"price":6.7,"orders":1},{"quantity":5000,"price":6.65,"orders":2},{"quantity":12500,"price":6.6,"orders":4}],"sell":[{"quantity":12500,"price":7.15,"orders":2},{"quantity":2500,"price":7.2,"orders":1},{"quantity":5000,"price":7.25,"orders":2},{"quantity":5000,"price":7.3,"orders":2},{"quantity":2500,"price":7.35,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL250PE","last_price":7.15,"volume":1562500,"average_price":6.14,"oi":1592500.0,"net_change":1.6,"total_buy_quantity":435000.0,"total_sell_quantity":360000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1752227971197","oi_day_high":1612500.0,"oi_day_low":1542500.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":170.0,"high":172.85,"low":166.05,"close":166.05},"depth":{"buy":[{"quantity":250,"price":148.05,"orders":1},{"quantity":250,"price":148.0,"orders":1},{"quantity":250,"price":147.9,"orders":1},{"quantity":500,"price":147.8,"orders":2},{"quantity":1750,"price":142.65,"orders":2}],"sell":[{"quantity":250,"price":165.05,"orders":1},{"quantity":250,"price":165.1,"orders":1},{"quantity":250,"price":165.2,"orders":1},{"quantity":1000,"price":165.35,"orders":1},{"quantity":250,"price":165.7,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":166.05,"volume":3000,"average_price":169.34,"oi":21500.0,"net_change":-6.1,"total_buy_quantity":20750.0,"total_sell_quantity":26500.0,"lower_circuit_limit":61.45,"upper_circuit_limit":282.85,"last_trade_time":"1752216927059","oi_day_high":21500.0,"oi_day_low":21250.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.3,"high":0.5,"low":0.25,"close":0.45},"depth":{"buy":[{"quantity":83700,"price":0.45,"orders":8},{"quantity":83700,"price":0.4,"orders":8},{"quantity":146475,"price":0.35,"orders":8},{"quantity":125550,"price":0.3,"orders":9},{"quantity":1095075,"price":0.25,"orders":17}],"sell":[{"quantity":251100,"price":0.5,"orders":11},{"quantity":90675,"price":0.55,"orders":5},{"quantity":83700,"price":0.6,"orders":4},{"quantity":69750,"price":0.65,"orders":2},{"quantity":69750,"price":0.7,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.45,"volume":1067175,"average_price":0.38,"oi":3780450.0,"net_change":0.15,"total_buy_quantity":9479025.0,"total_sell_quantity":1457775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1752227986491","oi_day_high":4080375.0,"oi_day_low":3780450.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":2.45,"high":2.95,"low":2.15,"close":2.2},"depth":{"buy":[{"quantity":153000,"price":2.15,"orders":10},{"quantity":80750,"price":2.1,"orders":8},{"quantity":42500,"price":2.05,"orders":7},{"quantity":110500,"price":2.0,"orders":13},{"quantity":55250,"price":1.95,"orders":4}],"sell":[{"quantity":42500,"price":2.2,"orders":6},{"quantity":34000,"price":2.25,"orders":7},{"quantity":68000,"price":2.3,"orders":8},{"quantity":42500,"price":2.35,"orders":7},{"quantity":59500,"price":2.4,"orders":6}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":2.2,"volume":4203250,"average_price":2.48,"oi":5448500.0,"net_change":-0.8,"total_buy_quantity":1177250.0,"total_sell_quantity":1547000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1752227998086","oi_day_high":5448500.0,"oi_day_low":4832250.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":63.0,"high":72.3,"low":53.85,"close":57.9},"depth":{"buy":[{"quantity":425,"price":56.1,"orders":1},{"quantity":425,"price":56.05,"orders":1},{"quantity":425,"price":55.85,"orders":1},{"quantity":425,"price":55.75,"orders":1},{"quantity":425,"price":54.05,"orders":1}],"sell":[{"quantity":850,"price":59.75,"orders":2},{"quantity":425,"price":59.8,"orders":1},{"quantity":425,"price":59.95,"orders":1},{"quantity":425,"price":60.2,"orders":1},{"quantity":425,"price":61.45,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":57.9,"volume":60350,"average_price":61.27,"oi":148325.0,"net_change":-3.05,"total_buy_quantity":33575.0,"total_sell_quantity":45900.0,"lower_circuit_limit":7.3,"upper_circuit_limit":114.6,"last_trade_time":"1752227646608","oi_day_high":150450.0,"oi_day_low":145775.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":100.0,"high":170.55,"low":78.2,"close":150.6},"depth":{"buy":[{"quantity":125,"price":154.8,"orders":1},{"quantity":125,"price":154.75,"orders":1},{"quantity":125,"price":147.05,"orders":1},{"quantity":125,"price":143.55,"orders":1},{"quantity":125,"price":140.05,"orders":1}],"sell":[{"quantity":250,"price":181.5,"orders":2},{"quantity":500,"price":181.55,"orders":1},{"quantity":125,"price":181.65,"orders":1},{"quantity":125,"price":181.75,"orders":1},{"quantity":125,"price":181.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":150.6,"volume":23875,"average_price":114.64,"oi":16125.0,"net_change":56.65,"total_buy_quantity":16125.0,"total_sell_quantity":4250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":365.65,"last_trade_time":"1752227643229","oi_day_high":16375.0,"oi_day_low":15125.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":34.95,"high":41.4,"low":34.95,"close":36.1},"depth":{"buy":[{"quantity":400,"price":36.05,"orders":1},{"quantity":400,"price":36.0,"orders":1},{"quantity":400,"price":35.95,"orders":1},{"quantity":400,"price":35.85,"orders":1},{"quantity":400,"price":35.8,"orders":1}],"sell":[{"quantity":400,"price":36.65,"orders":1},{"quantity":400,"price":36.7,"orders":1},{"quantity":400,"price":36.8,"orders":1},{"quantity":800,"price":36.85,"orders":2},{"quantity":400,"price":36.9,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":36.1,"volume":441200,"average_price":38.68,"oi":326400.0,"net_change":2.7,"total_buy_quantity":108800.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.15,"last_trade_time":"1752227978298","oi_day_high":360000.0,"oi_day_low":326400.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":3.9,"high":6.75,"low":3.45,"close":6.5},"depth":{"buy":[{"quantity":3600,"price":6.5,"orders":2},{"quantity":1800,"price":6.4,"orders":1},{"quantity":3600,"price":6.3,"orders":2},{"quantity":10800,"price":6.25,"orders":1},{"quantity":1800,"price":6.2,"orders":1}],"sell":[{"quantity":1800,"price":6.65,"orders":1},{"quantity":5400,"price":6.7,"orders":2},{"quantity":3600,"price":6.75,"orders":2},{"quantity":5400,"price":6.8,"orders":3},{"quantity":7200,"price":6.85,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":6.5,"volume":799200,"average_price":5.5,"oi":1391400.0,"net_change":1.8,"total_buy_quantity":421200.0,"total_sell_quantity":345600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1752227999964","oi_day_high":1391400.0,"oi_day_low":1355400.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":16.65,"high":24.0,"low":16.1,"close":23.2},"depth":{"buy":[{"quantity":600,"price":22.25,"orders":1},{"quantity":600,"price":22.1,"orders":1},{"quantity":600,"price":22.05,"orders":1},{"quantity":600,"price":22.0,"orders":1},{"quantity":1200,"price":21.55,"orders":2}],"sell":[{"quantity":600,"price":23.0,"orders":1},{"quantity":1200,"price":23.9,"orders":2},{"quantity":1200,"price":24.0,"orders":2},{"quantity":2400,"price":25.0,"orders":4},{"quantity":1200,"price":25.5,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":23.2,"volume":401400,"average_price":19.33,"oi":1079400.0,"net_change":0.15,"total_buy_quantity":279000.0,"total_sell_quantity":109200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.9,"last_trade_time":"1752227958436","oi_day_high":1120200.0,"oi_day_low":1079400.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":5.6,"high":6.8,"low":4.85,"close":4.85},"depth":{"buy":[{"quantity":4700,"price":4.8,"orders":1},{"quantity":4700,"price":4.75,"orders":1},{"quantity":4700,"price":4.7,"orders":1},{"quantity":4700,"price":4.65,"orders":1},{"quantity":9400,"price":4.45,"orders":2}],"sell":[{"quantity":4700,"price":4.95,"orders":1},{"quantity":9400,"price":5.0,"orders":2},{"quantity":9400,"price":5.05,"orders":2},{"quantity":9400,"price":5.1,"orders":2},{"quantity":9400,"price":5.15,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":4.85,"volume":1005800,"average_price":5.74,"oi":1066900.0,"net_change":-0.5,"total_buy_quantity":521700.0,"total_sell_quantity":643900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1752227897609","oi_day_high":1165600.0,"oi_day_low":1066900.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":254.45,"high":314.25,"low":254.45,"close":290.75},"depth":{"buy":[{"quantity":300,"price":284.8,"orders":2},{"quantity":150,"price":284.75,"orders":1},{"quantity":150,"price":284.65,"orders":1},{"quantity":300,"price":284.6,"orders":2},{"quantity":150,"price":284.55,"orders":1}],"sell":[{"quantity":150,"price":292.7,"orders":1},{"quantity":150,"price":292.95,"orders":1},{"quantity":300,"price":293.0,"orders":1},{"quantity":150,"price":294.3,"orders":1},{"quantity":150,"price":305.65,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":290.75,"volume":35550,"average_price":292.96,"oi":159300.0,"net_change":43.5,"total_buy_quantity":10050.0,"total_sell_quantity":14550.0,"lower_circuit_limit":38.1,"upper_circuit_limit":456.4,"last_trade_time":"1752227874007","oi_day_high":170250.0,"oi_day_low":159000.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":4.3,"high":5.1,"low":4.3,"close":5.0},"depth":{"buy":[{"quantity":1050,"price":5.1,"orders":1},{"quantity":2100,"price":5.05,"orders":2},{"quantity":1050,"price":5.0,"orders":1},{"quantity":1050,"price":4.95,"orders":1},{"quantity":1050,"price":4.9,"orders":1}],"sell":[{"quantity":1050,"price":5.25,"orders":1},{"quantity":2100,"price":5.3,"orders":2},{"quantity":2100,"price":5.35,"orders":2},{"quantity":2100,"price":5.4,"orders":2},{"quantity":2100,"price":5.45,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":5.0,"volume":36750,"average_price":4.74,"oi":132300.0,"net_change":-0.5,"total_buy_quantity":174300.0,"total_sell_quantity":160650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1752227212236","oi_day_high":141750.0,"oi_day_low":129150.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":2.6,"high":3.05,"low":2.15,"close":2.2},"depth":{"buy":[{"quantity":27000,"price":2.2,"orders":4},{"quantity":13500,"price":2.15,"orders":9},{"quantity":6750,"price":2.1,"orders":5},{"quantity":2700,"price":2.0,"orders":2},{"quantity":2700,"price":1.95,"orders":2}],"sell":[{"quantity":1350,"price":2.25,"orders":1},{"quantity":6750,"price":2.3,"orders":4},{"quantity":16200,"price":2.35,"orders":8},{"quantity":9450,"price":2.4,"orders":5},{"quantity":6750,"price":2.45,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":2.2,"volume":1965600,"average_price":2.35,"oi":6102000.0,"net_change":-0.75,"total_buy_quantity":253800.0,"total_sell_quantity":469800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1752227957580","oi_day_high":6220800.0,"oi_day_low":5648400.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":18.0,"high":25.75,"low":17.55,"close":23.05},"depth":{"buy":[{"quantity":2000,"price":23.0,"orders":2},{"quantity":500,"price":22.75,"orders":1},{"quantity":500,"price":22.7,"orders":1},{"quantity":1000,"price":22.65,"orders":2},{"quantity":1000,"price":22.6,"orders":2}],"sell":[{"quantity":500,"price":23.2,"orders":1},{"quantity":500,"price":23.4,"orders":1},{"quantity":500,"price":23.45,"orders":1},{"quantity":2000,"price":23.5,"orders":4},{"quantity":500,"price":23.55,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":23.05,"volume":6214500,"average_price":22.34,"oi":2924000.0,"net_change":6.3,"total_buy_quantity":217500.0,"total_sell_quantity":206000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.1,"last_trade_time":"1752227997882","oi_day_high":3030500.0,"oi_day_low":2829500.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":174.8,"high":215.35,"low":112.65,"close":133.7},"depth":{"buy":[{"quantity":150,"price":133.45,"orders":2},{"quantity":75,"price":130.2,"orders":1},{"quantity":75,"price":121.05,"orders":1},{"quantity":150,"price":121.0,"orders":2},{"quantity":150,"price":113.0,"orders":2}],"sell":[{"quantity":75,"price":139.8,"orders":1},{"quantity":75,"price":139.95,"orders":1},{"quantity":75,"price":140.0,"orders":1},{"quantity":1575,"price":162.15,"orders":2},{"quantity":75,"price":165.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":133.7,"volume":59100,"average_price":152.03,"oi":60675.0,"net_change":-64.55,"total_buy_quantity":26325.0,"total_sell_quantity":13650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":436.45,"last_trade_time":"1752227970006","oi_day_high":61050.0,"oi_day_low":56175.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":28.1,"high":28.1,"low":21.35,"close":23.5},"depth":{"buy":[{"quantity":2300,"price":23.25,"orders":2},{"quantity":1150,"price":23.2,"orders":1},{"quantity":1150,"price":23.15,"orders":1},{"quantity":1150,"price":23.0,"orders":1},{"quantity":1150,"price":22.95,"orders":1}],"sell":[{"quantity":1150,"price":23.65,"orders":1},{"quantity":1150,"price":23.7,"orders":1},{"quantity":1150,"price":23.8,"orders":1},{"quantity":1150,"price":23.9,"orders":1},{"quantity":1150,"price":23.95,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":23.5,"volume":408250,"average_price":23.09,"oi":1818150.0,"net_change":-3.75,"total_buy_quantity":135700.0,"total_sell_quantity":169050.0,"lower_circuit_limit":7.25,"upper_circuit_limit":47.25,"last_trade_time":"1752227967724","oi_day_high":1844600.0,"oi_day_low":1804350.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":2.5,"high":3.5,"low":2.25,"close":2.75},"depth":{"buy":[{"quantity":61950,"price":2.7,"orders":8},{"quantity":35400,"price":2.65,"orders":5},{"quantity":66375,"price":2.6,"orders":5},{"quantity":13275,"price":2.55,"orders":3},{"quantity":44250,"price":2.5,"orders":3}],"sell":[{"quantity":4425,"price":2.8,"orders":1},{"quantity":8850,"price":2.85,"orders":2},{"quantity":53100,"price":2.9,"orders":5},{"quantity":22125,"price":2.95,"orders":5},{"quantity":13275,"price":3.0,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":2.75,"volume":1477950,"average_price":2.89,"oi":668175.0,"net_change":0.15,"total_buy_quantity":1150500.0,"total_sell_quantity":699150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1752227803088","oi_day_high":681450.0,"oi_day_low":513300.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":12.0,"high":13.85,"low":9.0,"close":9.35},"depth":{"buy":[{"quantity":21525,"price":9.1,"orders":9},{"quantity":6150,"price":9.05,"orders":3},{"quantity":14350,"price":9.0,"orders":5},{"quantity":8200,"price":8.95,"orders":2},{"quantity":6150,"price":8.85,"orders":3}],"sell":[{"quantity":21525,"price":9.2,"orders":1},{"quantity":1025,"price":9.25,"orders":1},{"quantity":1025,"price":9.3,"orders":1},{"quantity":3075,"price":9.35,"orders":3},{"quantity":1025,"price":9.45,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":9.35,"volume":2539950,"average_price":10.85,"oi":2203750.0,"net_change":-3.6,"total_buy_quantity":309550.0,"total_sell_quantity":489950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1752227998866","oi_day_high":2240650.0,"oi_day_low":1921875.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":20.35,"high":20.35,"low":16.9,"close":18.15},"depth":{"buy":[{"quantity":1975,"price":18.05,"orders":1},{"quantity":1975,"price":18.0,"orders":1},{"quantity":1975,"price":17.75,"orders":1},{"quantity":1975,"price":17.7,"orders":1},{"quantity":1975,"price":17.6,"orders":1}],"sell":[{"quantity":3950,"price":18.55,"orders":2},{"quantity":1975,"price":18.6,"orders":1},{"quantity":1975,"price":18.8,"orders":1},{"quantity":7900,"price":19.0,"orders":1},{"quantity":11850,"price":19.1,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":18.15,"volume":163925,"average_price":18.59,"oi":965775.0,"net_change":-4.4,"total_buy_quantity":262675.0,"total_sell_quantity":223175.0,"lower_circuit_limit":2.55,"upper_circuit_limit":42.55,"last_trade_time":"1752227985291","oi_day_high":979600.0,"oi_day_low":963800.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":8.9,"high":10.05,"low":2.35,"close":5.2},"depth":{"buy":[{"quantity":1500,"price":4.85,"orders":3},{"quantity":1125,"price":4.8,"orders":3},{"quantity":375,"price":4.75,"orders":1},{"quantity":375,"price":4.7,"orders":1},{"quantity":375,"price":4.6,"orders":1}],"sell":[{"quantity":3750,"price":5.2,"orders":6},{"quantity":375,"price":5.35,"orders":1},{"quantity":750,"price":5.4,"orders":2},{"quantity":375,"price":5.9,"orders":1},{"quantity":375,"price":5.95,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":5.2,"volume":490500,"average_price":4.58,"oi":180750.0,"net_change":-9.6,"total_buy_quantity":694875.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1752227993698","oi_day_high":278250.0,"oi_day_low":180750.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":47.0,"high":51.75,"low":37.5,"close":39.5},"depth":{"buy":[{"quantity":475,"price":37.9,"orders":1},{"quantity":475,"price":37.85,"orders":1},{"quantity":475,"price":37.8,"orders":1},{"quantity":475,"price":37.75,"orders":1},{"quantity":475,"price":37.15,"orders":1}],"sell":[{"quantity":1425,"price":39.05,"orders":3},{"quantity":475,"price":39.1,"orders":1},{"quantity":950,"price":39.15,"orders":2},{"quantity":950,"price":39.55,"orders":2},{"quantity":2375,"price":40.4,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":39.5,"volume":254125,"average_price":42.14,"oi":440800.0,"net_change":-4.55,"total_buy_quantity":181925.0,"total_sell_quantity":31825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.05,"last_trade_time":"1752227984015","oi_day_high":456000.0,"oi_day_low":438900.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":52.0,"high":98.9,"low":52.0,"close":79.0},"depth":{"buy":[{"quantity":1400,"price":80.0,"orders":5},{"quantity":350,"price":78.75,"orders":2},{"quantity":350,"price":78.7,"orders":1},{"quantity":350,"price":78.25,"orders":2},{"quantity":350,"price":78.15,"orders":2}],"sell":[{"quantity":175,"price":81.7,"orders":1},{"quantity":175,"price":81.75,"orders":1},{"quantity":175,"price":81.95,"orders":1},{"quantity":175,"price":82.0,"orders":1},{"quantity":175,"price":82.05,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":79.0,"volume":310275,"average_price":83.23,"oi":121275.0,"net_change":25.4,"total_buy_quantity":55475.0,"total_sell_quantity":20475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.2,"last_trade_time":"1752227987089","oi_day_high":131775.0,"oi_day_low":117600.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":12.55,"high":13.4,"low":11.0,"close":13.25},"depth":{"buy":[{"quantity":2775,"price":13.0,"orders":1},{"quantity":2775,"price":12.85,"orders":1},{"quantity":2775,"price":12.8,"orders":1},{"quantity":2775,"price":12.7,"orders":1},{"quantity":5550,"price":12.55,"orders":2}],"sell":[{"quantity":2775,"price":13.15,"orders":1},{"quantity":2775,"price":13.2,"orders":1},{"quantity":2775,"price":13.3,"orders":1},{"quantity":8325,"price":13.5,"orders":3},{"quantity":2775,"price":13.55,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":13.25,"volume":505050,"average_price":12.08,"oi":1412475.0,"net_change":0.75,"total_buy_quantity":288600.0,"total_sell_quantity":308025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1752227983989","oi_day_high":1412475.0,"oi_day_low":1356975.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":35.65,"high":36.0,"low":28.3,"close":32.0},"depth":{"buy":[{"quantity":400,"price":31.6,"orders":1},{"quantity":400,"price":31.55,"orders":1},{"quantity":400,"price":31.4,"orders":1},{"quantity":400,"price":31.25,"orders":1},{"quantity":800,"price":31.2,"orders":2}],"sell":[{"quantity":400,"price":31.7,"orders":1},{"quantity":400,"price":31.8,"orders":1},{"quantity":400,"price":31.9,"orders":1},{"quantity":1200,"price":31.95,"orders":3},{"quantity":6000,"price":32.0,"orders":6}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":32.0,"volume":1706400,"average_price":31.95,"oi":596400.0,"net_change":1.7,"total_buy_quantity":269200.0,"total_sell_quantity":127200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.5,"last_trade_time":"1752227997042","oi_day_high":688400.0,"oi_day_low":595200.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":55.05,"high":90.0,"low":52.0,"close":88.85},"depth":{"buy":[{"quantity":475,"price":88.45,"orders":1},{"quantity":950,"price":88.4,"orders":2},{"quantity":475,"price":86.0,"orders":1},{"quantity":7125,"price":78.25,"orders":2},{"quantity":3325,"price":78.15,"orders":1}],"sell":[{"quantity":475,"price":90.85,"orders":1},{"quantity":475,"price":90.9,"orders":1},{"quantity":14250,"price":103.7,"orders":1},{"quantity":3325,"price":105.4,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":88.85,"volume":418000,"average_price":73.11,"oi":235600.0,"net_change":36.4,"total_buy_quantity":79325.0,"total_sell_quantity":18525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.5,"last_trade_time":"1752227974060","oi_day_high":285950.0,"oi_day_low":235125.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":220.45,"high":370.0,"low":207.4,"close":370.0},"depth":{"buy":[{"quantity":225,"price":362.7,"orders":1},{"quantity":75,"price":362.65,"orders":1},{"quantity":75,"price":362.45,"orders":1},{"quantity":75,"price":362.35,"orders":1},{"quantity":150,"price":362.25,"orders":2}],"sell":[{"quantity":75,"price":383.15,"orders":1},{"quantity":75,"price":383.2,"orders":1},{"quantity":300,"price":393.5,"orders":1},{"quantity":300,"price":393.6,"orders":1},{"quantity":75,"price":399.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":370.0,"volume":28650,"average_price":289.67,"oi":80400.0,"net_change":144.0,"total_buy_quantity":9450.0,"total_sell_quantity":2325.0,"lower_circuit_limit":0.65,"upper_circuit_limit":451.35,"last_trade_time":"1752227796033","oi_day_high":86325.0,"oi_day_low":80400.0},"NSE_FO:MPHASIS25JUL2743PE":{"ohlc":{"open":51.0,"high":56.0,"low":38.2,"close":52.2},"depth":{"buy":[{"quantity":275,"price":52.2,"orders":1},{"quantity":275,"price":49.1,"orders":1},{"quantity":275,"price":49.05,"orders":1},{"quantity":275,"price":48.95,"orders":1},{"quantity":275,"price":48.9,"orders":1}],"sell":[{"quantity":825,"price":55.4,"orders":3},{"quantity":275,"price":55.45,"orders":1},{"quantity":275,"price":55.65,"orders":1},{"quantity":275,"price":55.75,"orders":1},{"quantity":275,"price":55.8,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2743PE","last_price":52.2,"volume":19250,"average_price":50.6,"oi":123475.0,"net_change":8.7,"total_buy_quantity":44825.0,"total_sell_quantity":30525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.05,"last_trade_time":"1752227787752","oi_day_high":123750.0,"oi_day_low":121825.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":4.35,"high":6.75,"low":4.1,"close":5.7},"depth":{"buy":[{"quantity":8100,"price":5.55,"orders":4},{"quantity":4050,"price":5.5,"orders":2},{"quantity":6075,"price":5.45,"orders":3},{"quantity":4050,"price":5.4,"orders":2},{"quantity":42525,"price":5.35,"orders":4}],"sell":[{"quantity":4050,"price":5.75,"orders":2},{"quantity":28350,"price":5.8,"orders":5},{"quantity":16200,"price":5.85,"orders":4},{"quantity":14175,"price":5.9,"orders":3},{"quantity":14175,"price":5.95,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":5.7,"volume":1142100,"average_price":5.82,"oi":1097550.0,"net_change":0.9,"total_buy_quantity":506250.0,"total_sell_quantity":492075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1752227976502","oi_day_high":1387125.0,"oi_day_low":1089450.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":5.65,"high":6.6,"low":5.3,"close":5.8},"depth":{"buy":[{"quantity":6750,"price":5.75,"orders":3},{"quantity":9000,"price":5.7,"orders":4},{"quantity":6750,"price":5.65,"orders":3},{"quantity":4500,"price":5.6,"orders":2},{"quantity":2250,"price":5.55,"orders":1}],"sell":[{"quantity":4500,"price":5.85,"orders":2},{"quantity":6750,"price":5.9,"orders":3},{"quantity":6750,"price":5.95,"orders":3},{"quantity":22500,"price":6.0,"orders":6},{"quantity":15750,"price":6.05,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":5.8,"volume":1939500,"average_price":5.9,"oi":1773000.0,"net_change":0.4,"total_buy_quantity":378000.0,"total_sell_quantity":355500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1752227980107","oi_day_high":1890000.0,"oi_day_low":1768500.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":18.7,"high":24.0,"low":18.35,"close":22.55},"depth":{"buy":[{"quantity":1000,"price":21.2,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":21.05,"orders":1},{"quantity":1000,"price":20.5,"orders":1},{"quantity":13000,"price":19.6,"orders":1}],"sell":[{"quantity":2000,"price":23.8,"orders":2},{"quantity":1000,"price":23.85,"orders":1},{"quantity":1000,"price":23.9,"orders":1},{"quantity":1000,"price":23.95,"orders":1},{"quantity":1000,"price":25.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":22.55,"volume":426000,"average_price":21.53,"oi":355000.0,"net_change":3.05,"total_buy_quantity":128000.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.7,"last_trade_time":"1752227960565","oi_day_high":367000.0,"oi_day_low":327000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":3.75,"high":4.15,"low":2.9,"close":2.9},"depth":{"buy":[{"quantity":6300,"price":2.85,"orders":2},{"quantity":12600,"price":2.8,"orders":4},{"quantity":40950,"price":2.75,"orders":6},{"quantity":6300,"price":2.7,"orders":2},{"quantity":12600,"price":2.65,"orders":3}],"sell":[{"quantity":6300,"price":2.95,"orders":2},{"quantity":15750,"price":3.0,"orders":5},{"quantity":40950,"price":3.05,"orders":6},{"quantity":9450,"price":3.1,"orders":2},{"quantity":9450,"price":3.15,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":2.9,"volume":1004850,"average_price":3.45,"oi":1559250.0,"net_change":-1.45,"total_buy_quantity":642600.0,"total_sell_quantity":834750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1752227978084","oi_day_high":1584450.0,"oi_day_low":1316700.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":9.2,"high":11.15,"low":8.95,"close":9.85},"depth":{"buy":[{"quantity":3100,"price":9.7,"orders":1},{"quantity":3100,"price":9.65,"orders":1},{"quantity":3100,"price":9.6,"orders":1},{"quantity":3100,"price":9.5,"orders":1},{"quantity":6200,"price":9.45,"orders":2}],"sell":[{"quantity":3100,"price":10.0,"orders":1},{"quantity":12400,"price":10.05,"orders":4},{"quantity":18600,"price":10.1,"orders":3},{"quantity":6200,"price":10.15,"orders":2},{"quantity":6200,"price":10.3,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":9.85,"volume":353400,"average_price":9.88,"oi":852500.0,"net_change":0.85,"total_buy_quantity":387500.0,"total_sell_quantity":415400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1752227830630","oi_day_high":926900.0,"oi_day_low":849400.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":180.0,"high":200.5,"low":180.0,"close":200.45},"depth":{"buy":[{"quantity":175,"price":193.8,"orders":1},{"quantity":175,"price":193.75,"orders":1},{"quantity":175,"price":193.65,"orders":1},{"quantity":175,"price":193.6,"orders":1},{"quantity":175,"price":193.55,"orders":1}],"sell":[{"quantity":175,"price":205.85,"orders":1},{"quantity":350,"price":205.9,"orders":2},{"quantity":175,"price":205.95,"orders":1},{"quantity":175,"price":207.7,"orders":1},{"quantity":175,"price":209.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":200.45,"volume":1400,"average_price":191.8,"oi":11725.0,"net_change":54.6,"total_buy_quantity":37450.0,"total_sell_quantity":12775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":305.3,"last_trade_time":"1752224421197","oi_day_high":11725.0,"oi_day_low":11025.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":9.35,"high":12.45,"low":9.1,"close":12.15},"depth":{"buy":[{"quantity":3600,"price":12.05,"orders":1},{"quantity":7200,"price":12.0,"orders":2},{"quantity":7200,"price":11.95,"orders":2},{"quantity":3600,"price":11.9,"orders":1},{"quantity":3600,"price":11.8,"orders":1}],"sell":[{"quantity":3600,"price":12.25,"orders":1},{"quantity":7200,"price":12.4,"orders":2},{"quantity":7200,"price":12.45,"orders":2},{"quantity":7200,"price":12.5,"orders":2},{"quantity":7200,"price":12.55,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":12.15,"volume":493200,"average_price":11.55,"oi":1486800.0,"net_change":2.15,"total_buy_quantity":385200.0,"total_sell_quantity":486000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1752227970200","oi_day_high":1764000.0,"oi_day_low":1486800.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":40.0,"high":43.85,"low":40.0,"close":43.1},"depth":{"buy":[{"quantity":1650,"price":43.1,"orders":1},{"quantity":1650,"price":43.05,"orders":1},{"quantity":1650,"price":43.0,"orders":1},{"quantity":8250,"price":41.4,"orders":1},{"quantity":16500,"price":41.15,"orders":1}],"sell":[{"quantity":3300,"price":44.4,"orders":2},{"quantity":1650,"price":44.45,"orders":1},{"quantity":1650,"price":44.55,"orders":1},{"quantity":1650,"price":44.6,"orders":1},{"quantity":1650,"price":44.65,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":43.1,"volume":54450,"average_price":43.02,"oi":674850.0,"net_change":-1.65,"total_buy_quantity":150150.0,"total_sell_quantity":130350.0,"lower_circuit_limit":10.85,"upper_circuit_limit":78.65,"last_trade_time":"1752227927485","oi_day_high":689700.0,"oi_day_low":674850.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":32.55,"high":41.45,"low":29.85,"close":34.05},"depth":{"buy":[{"quantity":1400,"price":33.5,"orders":2},{"quantity":700,"price":33.35,"orders":1},{"quantity":700,"price":33.15,"orders":1},{"quantity":700,"price":33.1,"orders":1},{"quantity":4900,"price":32.15,"orders":2}],"sell":[{"quantity":700,"price":33.85,"orders":1},{"quantity":1400,"price":33.9,"orders":1},{"quantity":700,"price":34.35,"orders":1},{"quantity":2100,"price":34.4,"orders":2},{"quantity":700,"price":34.75,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":34.05,"volume":424200,"average_price":35.08,"oi":631400.0,"net_change":2.3,"total_buy_quantity":77000.0,"total_sell_quantity":91000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.2,"last_trade_time":"1752227994111","oi_day_high":693000.0,"oi_day_low":627900.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":7.7,"high":8.75,"low":6.35,"close":8.7},"depth":{"buy":[{"quantity":11250,"price":8.7,"orders":3},{"quantity":7500,"price":8.65,"orders":2},{"quantity":18750,"price":8.6,"orders":5},{"quantity":7500,"price":8.55,"orders":2},{"quantity":3750,"price":8.5,"orders":1}],"sell":[{"quantity":3750,"price":8.9,"orders":1},{"quantity":3750,"price":8.95,"orders":1},{"quantity":7500,"price":9.0,"orders":2},{"quantity":33750,"price":9.2,"orders":3},{"quantity":3750,"price":9.25,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":8.7,"volume":772500,"average_price":7.43,"oi":1338750.0,"net_change":-0.45,"total_buy_quantity":547500.0,"total_sell_quantity":427500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1752227958244","oi_day_high":1342500.0,"oi_day_low":1263750.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":29.0,"high":30.65,"low":23.0,"close":23.05},"depth":{"buy":[{"quantity":1000,"price":24.0,"orders":1},{"quantity":1000,"price":23.45,"orders":1},{"quantity":1000,"price":22.65,"orders":1},{"quantity":1000,"price":22.6,"orders":1},{"quantity":1000,"price":22.55,"orders":1}],"sell":[{"quantity":1000,"price":25.4,"orders":1},{"quantity":1000,"price":25.5,"orders":1},{"quantity":1000,"price":25.6,"orders":1},{"quantity":6000,"price":26.0,"orders":3},{"quantity":1000,"price":26.05,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":23.05,"volume":295000,"average_price":26.52,"oi":779000.0,"net_change":-5.55,"total_buy_quantity":128000.0,"total_sell_quantity":193000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.35,"last_trade_time":"1752227950847","oi_day_high":786000.0,"oi_day_low":734000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":8.7,"high":9.2,"low":7.1,"close":7.8},"depth":{"buy":[{"quantity":4850,"price":7.7,"orders":2},{"quantity":2425,"price":7.65,"orders":1},{"quantity":2425,"price":7.6,"orders":1},{"quantity":7275,"price":7.55,"orders":3},{"quantity":4850,"price":7.5,"orders":2}],"sell":[{"quantity":2425,"price":7.85,"orders":1},{"quantity":9700,"price":7.9,"orders":3},{"quantity":4850,"price":7.95,"orders":2},{"quantity":4850,"price":8.0,"orders":2},{"quantity":12125,"price":8.05,"orders":5}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":7.8,"volume":1559275,"average_price":7.9,"oi":1333750.0,"net_change":-0.5,"total_buy_quantity":414675.0,"total_sell_quantity":531075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1752227947013","oi_day_high":1370125.0,"oi_day_low":1324050.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":462.0,"high":653.85,"low":462.0,"close":588.7},"depth":{"buy":[{"quantity":75,"price":573.85,"orders":1},{"quantity":150,"price":567.65,"orders":2},{"quantity":75,"price":564.2,"orders":1},{"quantity":300,"price":558.0,"orders":1},{"quantity":450,"price":556.1,"orders":6}],"sell":[{"quantity":75,"price":595.35,"orders":1},{"quantity":75,"price":595.4,"orders":1},{"quantity":300,"price":610.85,"orders":1},{"quantity":450,"price":675.25,"orders":1},{"quantity":3000,"price":713.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":588.7,"volume":3075,"average_price":573.75,"oi":24300.0,"net_change":101.5,"total_buy_quantity":3900.0,"total_sell_quantity":3900.0,"lower_circuit_limit":125.4,"upper_circuit_limit":849.0,"last_trade_time":"1752227798971","oi_day_high":25875.0,"oi_day_low":24300.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":4.35,"high":6.15,"low":4.1,"close":4.3},"depth":{"buy":[{"quantity":2450,"price":4.3,"orders":2},{"quantity":8575,"price":4.25,"orders":6},{"quantity":3675,"price":4.2,"orders":2},{"quantity":7350,"price":4.15,"orders":4},{"quantity":29400,"price":4.1,"orders":8}],"sell":[{"quantity":3675,"price":4.35,"orders":3},{"quantity":20825,"price":4.4,"orders":7},{"quantity":9800,"price":4.45,"orders":6},{"quantity":9800,"price":4.5,"orders":6},{"quantity":6125,"price":4.55,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":4.3,"volume":3320975,"average_price":5.16,"oi":4688075.0,"net_change":0.2,"total_buy_quantity":409150.0,"total_sell_quantity":1070650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1752227990538","oi_day_high":4692975.0,"oi_day_low":4349975.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":79.5,"high":116.0,"low":73.8,"close":92.15},"depth":{"buy":[{"quantity":150,"price":90.1,"orders":1},{"quantity":150,"price":90.05,"orders":1},{"quantity":300,"price":90.0,"orders":2},{"quantity":150,"price":89.95,"orders":1},{"quantity":150,"price":89.65,"orders":1}],"sell":[{"quantity":300,"price":93.8,"orders":2},{"quantity":450,"price":93.85,"orders":3},{"quantity":300,"price":93.9,"orders":2},{"quantity":600,"price":94.0,"orders":4},{"quantity":150,"price":94.1,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":92.15,"volume":596850,"average_price":93.62,"oi":421200.0,"net_change":13.6,"total_buy_quantity":39600.0,"total_sell_quantity":27150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":208.7,"last_trade_time":"1752227997233","oi_day_high":427950.0,"oi_day_low":370500.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":50.5,"high":64.15,"low":47.1,"close":64.0},"depth":{"buy":[{"quantity":250,"price":63.45,"orders":1},{"quantity":250,"price":63.4,"orders":1},{"quantity":250,"price":63.3,"orders":1},{"quantity":250,"price":63.05,"orders":1},{"quantity":500,"price":62.5,"orders":2}],"sell":[{"quantity":250,"price":64.85,"orders":1},{"quantity":250,"price":64.9,"orders":1},{"quantity":250,"price":64.95,"orders":1},{"quantity":250,"price":65.15,"orders":1},{"quantity":250,"price":65.25,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":64.0,"volume":89750,"average_price":52.68,"oi":51000.0,"net_change":0.15,"total_buy_quantity":25750.0,"total_sell_quantity":22500.0,"lower_circuit_limit":14.8,"upper_circuit_limit":112.9,"last_trade_time":"1752227461497","oi_day_high":54500.0,"oi_day_low":48750.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":22.0,"high":22.0,"low":22.0,"close":22.0},"depth":{"buy":[{"quantity":15875,"price":28.0,"orders":1},{"quantity":31750,"price":25.3,"orders":1},{"quantity":3175,"price":25.0,"orders":1},{"quantity":3175,"price":24.2,"orders":1},{"quantity":6350,"price":24.1,"orders":1}],"sell":[{"quantity":3175,"price":35.0,"orders":1},{"quantity":6350,"price":38.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":22.0,"volume":3175,"average_price":22.0,"oi":282575.0,"net_change":-10.0,"total_buy_quantity":161925.0,"total_sell_quantity":9525.0,"lower_circuit_limit":4.85,"upper_circuit_limit":44.85,"last_trade_time":"1752215817741","oi_day_high":282575.0,"oi_day_low":282575.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":153.7,"high":153.7,"low":153.7,"close":153.7},"depth":{"buy":[{"quantity":325,"price":127.0,"orders":1},{"quantity":1300,"price":126.7,"orders":1},{"quantity":4875,"price":126.35,"orders":2},{"quantity":3250,"price":124.55,"orders":1},{"quantity":325,"price":80.0,"orders":1}],"sell":[{"quantity":975,"price":140.85,"orders":1},{"quantity":325,"price":140.9,"orders":1},{"quantity":1300,"price":145.55,"orders":1},{"quantity":3250,"price":146.0,"orders":1},{"quantity":3250,"price":149.9,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":153.7,"volume":0,"average_price":0.0,"oi":22425.0,"net_change":0.0,"total_buy_quantity":10075.0,"total_sell_quantity":28275.0,"lower_circuit_limit":65.25,"upper_circuit_limit":268.15,"last_trade_time":"1751866157000","oi_day_high":23075.0,"oi_day_low":22425.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":125.05,"high":209.5,"low":113.45,"close":209.5},"depth":{"buy":[{"quantity":150,"price":206.7,"orders":1},{"quantity":150,"price":206.35,"orders":1},{"quantity":150,"price":206.3,"orders":1},{"quantity":150,"price":206.25,"orders":1},{"quantity":150,"price":205.25,"orders":1}],"sell":[{"quantity":150,"price":209.6,"orders":1},{"quantity":150,"price":211.3,"orders":1},{"quantity":150,"price":212.5,"orders":1},{"quantity":600,"price":216.05,"orders":4},{"quantity":150,"price":218.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":209.5,"volume":122100,"average_price":148.36,"oi":247500.0,"net_change":81.75,"total_buy_quantity":11850.0,"total_sell_quantity":1200.0,"lower_circuit_limit":37.3,"upper_circuit_limit":218.2,"last_trade_time":"1752227906630","oi_day_high":259500.0,"oi_day_low":247500.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":24.55,"high":31.55,"low":24.55,"close":30.1},"depth":{"buy":[{"quantity":1000,"price":29.6,"orders":1},{"quantity":1000,"price":29.55,"orders":1},{"quantity":1000,"price":29.5,"orders":1},{"quantity":1000,"price":29.45,"orders":1},{"quantity":1000,"price":29.4,"orders":1}],"sell":[{"quantity":1000,"price":30.4,"orders":1},{"quantity":1000,"price":30.45,"orders":1},{"quantity":1000,"price":30.55,"orders":1},{"quantity":1000,"price":30.75,"orders":1},{"quantity":1000,"price":30.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":30.1,"volume":44000,"average_price":28.85,"oi":205000.0,"net_change":6.05,"total_buy_quantity":111000.0,"total_sell_quantity":78000.0,"lower_circuit_limit":4.05,"upper_circuit_limit":44.05,"last_trade_time":"1752227919966","oi_day_high":224000.0,"oi_day_low":205000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":18.4,"high":24.95,"low":16.55,"close":18.2},"depth":{"buy":[{"quantity":1300,"price":18.05,"orders":1},{"quantity":1300,"price":18.0,"orders":1},{"quantity":1300,"price":17.95,"orders":1},{"quantity":1300,"price":17.85,"orders":1},{"quantity":2600,"price":17.8,"orders":2}],"sell":[{"quantity":2600,"price":18.2,"orders":2},{"quantity":1300,"price":18.25,"orders":1},{"quantity":2600,"price":18.3,"orders":2},{"quantity":1300,"price":18.35,"orders":1},{"quantity":3900,"price":18.4,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":18.2,"volume":4469400,"average_price":21.28,"oi":3099200.0,"net_change":-0.1,"total_buy_quantity":330200.0,"total_sell_quantity":388700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1752227998663","oi_day_high":3350100.0,"oi_day_low":3099200.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":10.1,"high":12.85,"low":8.0,"close":8.75},"depth":{"buy":[{"quantity":625,"price":8.65,"orders":1},{"quantity":1875,"price":8.6,"orders":3},{"quantity":625,"price":8.55,"orders":1},{"quantity":1250,"price":8.5,"orders":2},{"quantity":1875,"price":8.35,"orders":2}],"sell":[{"quantity":625,"price":8.9,"orders":1},{"quantity":1250,"price":8.95,"orders":2},{"quantity":1875,"price":9.1,"orders":1},{"quantity":625,"price":9.2,"orders":1},{"quantity":625,"price":9.25,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":8.75,"volume":219375,"average_price":10.12,"oi":543750.0,"net_change":-1.35,"total_buy_quantity":523750.0,"total_sell_quantity":106250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1752227946259","oi_day_high":556250.0,"oi_day_low":531250.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":485.0,"high":485.0,"low":360.0,"close":365.3},"depth":{"buy":[{"quantity":100,"price":336.1,"orders":1},{"quantity":100,"price":336.05,"orders":1},{"quantity":100,"price":331.9,"orders":1},{"quantity":100,"price":329.1,"orders":1},{"quantity":100,"price":325.35,"orders":1}],"sell":[{"quantity":100,"price":346.8,"orders":1},{"quantity":100,"price":346.85,"orders":1},{"quantity":100,"price":347.2,"orders":1},{"quantity":500,"price":357.25,"orders":1},{"quantity":400,"price":357.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":365.3,"volume":3600,"average_price":435.97,"oi":44900.0,"net_change":-119.0,"total_buy_quantity":13100.0,"total_sell_quantity":10600.0,"lower_circuit_limit":85.35,"upper_circuit_limit":883.25,"last_trade_time":"1752226741232","oi_day_high":45400.0,"oi_day_low":43300.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":38.0,"high":39.95,"low":37.5,"close":38.9},"depth":{"buy":[{"quantity":1175,"price":38.85,"orders":1},{"quantity":1175,"price":38.7,"orders":1},{"quantity":1175,"price":36.7,"orders":1},{"quantity":9400,"price":36.65,"orders":3},{"quantity":21150,"price":36.35,"orders":4}],"sell":[{"quantity":1175,"price":39.4,"orders":1},{"quantity":1175,"price":39.65,"orders":1},{"quantity":1175,"price":39.75,"orders":1},{"quantity":5875,"price":40.85,"orders":2},{"quantity":7050,"price":41.1,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":38.9,"volume":11750,"average_price":38.6,"oi":220900.0,"net_change":-2.6,"total_buy_quantity":68150.0,"total_sell_quantity":121025.0,"lower_circuit_limit":4.65,"upper_circuit_limit":78.35,"last_trade_time":"1752227169471","oi_day_high":225600.0,"oi_day_low":220900.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":47.0,"high":47.0,"low":33.75,"close":35.35},"depth":{"buy":[{"quantity":175,"price":34.05,"orders":1},{"quantity":350,"price":34.0,"orders":1},{"quantity":175,"price":32.2,"orders":1},{"quantity":175,"price":32.15,"orders":1},{"quantity":1750,"price":32.1,"orders":1}],"sell":[{"quantity":175,"price":36.7,"orders":1},{"quantity":175,"price":36.75,"orders":1},{"quantity":175,"price":36.8,"orders":1},{"quantity":1750,"price":38.15,"orders":1},{"quantity":3500,"price":44.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":35.35,"volume":56350,"average_price":38.85,"oi":69825.0,"net_change":-14.4,"total_buy_quantity":26075.0,"total_sell_quantity":22925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.65,"last_trade_time":"1752227969500","oi_day_high":70000.0,"oi_day_low":51275.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":15.15,"high":27.8,"low":15.15,"close":20.7},"depth":{"buy":[{"quantity":375,"price":20.3,"orders":1},{"quantity":375,"price":19.1,"orders":1},{"quantity":375,"price":19.05,"orders":1},{"quantity":1125,"price":19.0,"orders":2},{"quantity":375,"price":18.5,"orders":1}],"sell":[{"quantity":375,"price":20.6,"orders":1},{"quantity":375,"price":20.65,"orders":1},{"quantity":750,"price":20.7,"orders":2},{"quantity":375,"price":20.75,"orders":1},{"quantity":375,"price":20.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":20.7,"volume":1348125,"average_price":20.58,"oi":1136625.0,"net_change":4.8,"total_buy_quantity":129000.0,"total_sell_quantity":80250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.65,"last_trade_time":"1752227985897","oi_day_high":1144125.0,"oi_day_low":609375.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":158.6,"high":158.6,"low":143.35,"close":143.35},"depth":{"buy":[{"quantity":700,"price":150.2,"orders":2},{"quantity":350,"price":150.15,"orders":1},{"quantity":1050,"price":150.1,"orders":1},{"quantity":1400,"price":148.25,"orders":1},{"quantity":3500,"price":145.4,"orders":1}],"sell":[{"quantity":350,"price":157.5,"orders":1},{"quantity":350,"price":157.55,"orders":1},{"quantity":2100,"price":163.1,"orders":2},{"quantity":3850,"price":163.5,"orders":2},{"quantity":1400,"price":163.7,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":143.35,"volume":700,"average_price":150.97,"oi":75950.0,"net_change":9.8,"total_buy_quantity":15750.0,"total_sell_quantity":26950.0,"lower_circuit_limit":69.4,"upper_circuit_limit":247.4,"last_trade_time":"1752220261085","oi_day_high":75950.0,"oi_day_low":75950.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":4.6,"high":4.9,"low":1.8,"close":1.9},"depth":{"buy":[{"quantity":169050,"price":1.8,"orders":22},{"quantity":141450,"price":1.75,"orders":15},{"quantity":186300,"price":1.7,"orders":19},{"quantity":89700,"price":1.65,"orders":10},{"quantity":334650,"price":1.6,"orders":13}],"sell":[{"quantity":75900,"price":1.85,"orders":10},{"quantity":117300,"price":1.9,"orders":13},{"quantity":148350,"price":1.95,"orders":16},{"quantity":65550,"price":2.0,"orders":9},{"quantity":55200,"price":2.05,"orders":7}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":1.9,"volume":24608850,"average_price":2.32,"oi":7869450.0,"net_change":-4.7,"total_buy_quantity":3722550.0,"total_sell_quantity":3008400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1752227998919","oi_day_high":8079900.0,"oi_day_low":6582600.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":7.5,"high":7.5,"low":5.4,"close":5.8},"depth":{"buy":[{"quantity":2650,"price":5.9,"orders":1},{"quantity":2650,"price":5.8,"orders":1},{"quantity":2650,"price":5.7,"orders":1},{"quantity":2650,"price":5.6,"orders":1},{"quantity":2650,"price":5.05,"orders":1}],"sell":[{"quantity":2650,"price":6.2,"orders":1},{"quantity":2650,"price":6.5,"orders":1},{"quantity":5300,"price":6.75,"orders":1},{"quantity":7950,"price":6.85,"orders":2},{"quantity":2650,"price":6.95,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":5.8,"volume":204050,"average_price":6.48,"oi":2369100.0,"net_change":-1.35,"total_buy_quantity":339200.0,"total_sell_quantity":214650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1752227952575","oi_day_high":2567850.0,"oi_day_low":2369100.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":9.3,"high":9.55,"low":6.5,"close":6.5},"depth":{"buy":[{"quantity":1250,"price":6.35,"orders":1},{"quantity":1250,"price":6.3,"orders":1},{"quantity":1250,"price":6.25,"orders":1},{"quantity":3750,"price":6.15,"orders":3},{"quantity":8750,"price":6.05,"orders":4}],"sell":[{"quantity":2500,"price":6.6,"orders":2},{"quantity":3750,"price":6.65,"orders":3},{"quantity":2500,"price":6.7,"orders":2},{"quantity":2500,"price":6.75,"orders":2},{"quantity":2500,"price":6.8,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":6.5,"volume":505000,"average_price":7.92,"oi":675000.0,"net_change":-3.5,"total_buy_quantity":432500.0,"total_sell_quantity":271250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1752227951313","oi_day_high":675000.0,"oi_day_low":591250.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":11.85,"high":13.75,"low":10.8,"close":13.3},"depth":{"buy":[{"quantity":2900,"price":13.25,"orders":2},{"quantity":1450,"price":13.05,"orders":1},{"quantity":1450,"price":12.95,"orders":1},{"quantity":1450,"price":12.65,"orders":1},{"quantity":2900,"price":12.35,"orders":2}],"sell":[{"quantity":1450,"price":13.4,"orders":1},{"quantity":2900,"price":13.45,"orders":2},{"quantity":1450,"price":13.5,"orders":1},{"quantity":4350,"price":13.6,"orders":1},{"quantity":2900,"price":13.75,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":13.3,"volume":559700,"average_price":12.32,"oi":1684900.0,"net_change":1.75,"total_buy_quantity":239250.0,"total_sell_quantity":175450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1752227996298","oi_day_high":1747250.0,"oi_day_low":1660250.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":8.1,"high":8.1,"low":5.55,"close":5.65},"depth":{"buy":[{"quantity":3225,"price":5.65,"orders":1},{"quantity":19350,"price":5.6,"orders":4},{"quantity":3225,"price":5.55,"orders":1},{"quantity":3225,"price":5.5,"orders":1},{"quantity":19350,"price":5.25,"orders":2}],"sell":[{"quantity":6450,"price":5.75,"orders":2},{"quantity":3225,"price":5.8,"orders":1},{"quantity":3225,"price":5.85,"orders":1},{"quantity":6450,"price":5.9,"orders":2},{"quantity":6450,"price":5.95,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":5.65,"volume":764325,"average_price":6.26,"oi":1909200.0,"net_change":-2.5,"total_buy_quantity":406350.0,"total_sell_quantity":464400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1752227910068","oi_day_high":2060775.0,"oi_day_low":1886625.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":151.5,"high":193.35,"low":151.5,"close":169.2},"depth":{"buy":[{"quantity":200,"price":169.65,"orders":1},{"quantity":200,"price":169.6,"orders":1},{"quantity":400,"price":169.55,"orders":1},{"quantity":200,"price":169.45,"orders":1},{"quantity":200,"price":169.4,"orders":1}],"sell":[{"quantity":200,"price":179.4,"orders":1},{"quantity":200,"price":179.65,"orders":1},{"quantity":200,"price":179.7,"orders":1},{"quantity":400,"price":183.45,"orders":2},{"quantity":200,"price":186.8,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":169.2,"volume":4400,"average_price":178.23,"oi":62000.0,"net_change":18.25,"total_buy_quantity":20800.0,"total_sell_quantity":24400.0,"lower_circuit_limit":28.6,"upper_circuit_limit":273.3,"last_trade_time":"1752227509431","oi_day_high":63200.0,"oi_day_low":61800.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":32.35,"high":32.35,"low":32.35,"close":32.35},"depth":{"buy":[{"quantity":10500,"price":35.4,"orders":3},{"quantity":4200,"price":35.35,"orders":1},{"quantity":10500,"price":34.65,"orders":1},{"quantity":5250,"price":34.25,"orders":1},{"quantity":10500,"price":33.35,"orders":1}],"sell":[{"quantity":1050,"price":38.05,"orders":1},{"quantity":1050,"price":38.1,"orders":1},{"quantity":5250,"price":38.7,"orders":1},{"quantity":7350,"price":38.85,"orders":2},{"quantity":10500,"price":39.1,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":32.35,"volume":0,"average_price":0.0,"oi":245700.0,"net_change":0.0,"total_buy_quantity":101850.0,"total_sell_quantity":87150.0,"lower_circuit_limit":12.0,"upper_circuit_limit":52.7,"last_trade_time":"1752139712000","oi_day_high":249900.0,"oi_day_low":245700.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":134.95,"high":151.0,"low":96.5,"close":100.0},"depth":{"buy":[{"quantity":175,"price":99.0,"orders":1},{"quantity":175,"price":97.05,"orders":1},{"quantity":175,"price":97.0,"orders":1},{"quantity":175,"price":90.05,"orders":1},{"quantity":525,"price":85.0,"orders":1}],"sell":[{"quantity":175,"price":104.95,"orders":1},{"quantity":175,"price":105.0,"orders":1},{"quantity":175,"price":107.95,"orders":1},{"quantity":175,"price":109.4,"orders":1},{"quantity":175,"price":110.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":100.0,"volume":68775,"average_price":112.14,"oi":50225.0,"net_change":-34.95,"total_buy_quantity":14350.0,"total_sell_quantity":29575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":290.6,"last_trade_time":"1752227957569","oi_day_high":51100.0,"oi_day_low":38325.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":37.0,"high":41.75,"low":28.75,"close":32.95},"depth":{"buy":[{"quantity":425,"price":32.85,"orders":1},{"quantity":425,"price":32.8,"orders":1},{"quantity":425,"price":32.35,"orders":1},{"quantity":425,"price":32.3,"orders":1},{"quantity":425,"price":32.25,"orders":1}],"sell":[{"quantity":425,"price":33.5,"orders":1},{"quantity":425,"price":33.9,"orders":1},{"quantity":425,"price":33.95,"orders":1},{"quantity":425,"price":34.0,"orders":1},{"quantity":1275,"price":34.4,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":32.95,"volume":433075,"average_price":33.92,"oi":304300.0,"net_change":-4.85,"total_buy_quantity":174250.0,"total_sell_quantity":103275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.05,"last_trade_time":"1752227989878","oi_day_high":327675.0,"oi_day_low":304300.0},"NSE_FO:MPHASIS25JUL2743CE":{"ohlc":{"open":154.0,"high":161.2,"low":138.5,"close":145.0},"depth":{"buy":[{"quantity":275,"price":141.75,"orders":1},{"quantity":275,"price":141.7,"orders":1},{"quantity":275,"price":139.6,"orders":1},{"quantity":275,"price":134.5,"orders":1},{"quantity":1100,"price":133.85,"orders":1}],"sell":[{"quantity":275,"price":144.85,"orders":1},{"quantity":1375,"price":145.0,"orders":1},{"quantity":275,"price":146.65,"orders":1},{"quantity":1100,"price":154.65,"orders":1},{"quantity":1650,"price":155.6,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2743CE","last_price":145.0,"volume":12650,"average_price":146.86,"oi":80025.0,"net_change":-21.45,"total_buy_quantity":26400.0,"total_sell_quantity":27225.0,"lower_circuit_limit":42.55,"upper_circuit_limit":290.35,"last_trade_time":"1752227750403","oi_day_high":85800.0,"oi_day_low":79475.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":34.2,"high":44.5,"low":30.95,"close":44.5},"depth":{"buy":[{"quantity":1100,"price":44.4,"orders":1},{"quantity":1100,"price":44.35,"orders":1},{"quantity":1100,"price":44.15,"orders":1},{"quantity":1100,"price":44.1,"orders":1},{"quantity":1100,"price":43.95,"orders":1}],"sell":[{"quantity":1100,"price":45.05,"orders":1},{"quantity":1100,"price":45.1,"orders":1},{"quantity":1100,"price":45.15,"orders":1},{"quantity":1100,"price":45.2,"orders":1},{"quantity":1100,"price":45.25,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":44.5,"volume":99000,"average_price":36.41,"oi":616000.0,"net_change":10.3,"total_buy_quantity":117700.0,"total_sell_quantity":105600.0,"lower_circuit_limit":11.15,"upper_circuit_limit":57.25,"last_trade_time":"1752227784858","oi_day_high":635800.0,"oi_day_low":616000.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":31.55,"high":37.7,"low":29.4,"close":34.05},"depth":{"buy":[{"quantity":775,"price":34.6,"orders":1},{"quantity":3875,"price":31.45,"orders":2},{"quantity":9300,"price":31.0,"orders":2},{"quantity":13950,"price":30.3,"orders":3},{"quantity":7750,"price":28.25,"orders":1}],"sell":[{"quantity":1550,"price":37.15,"orders":2},{"quantity":775,"price":37.2,"orders":1},{"quantity":5425,"price":37.85,"orders":2},{"quantity":4650,"price":38.8,"orders":2},{"quantity":7750,"price":38.95,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":34.05,"volume":20925,"average_price":33.92,"oi":44950.0,"net_change":5.75,"total_buy_quantity":73625.0,"total_sell_quantity":76725.0,"lower_circuit_limit":2.25,"upper_circuit_limit":54.35,"last_trade_time":"1752224463929","oi_day_high":51150.0,"oi_day_low":44950.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":11.8,"high":12.25,"low":7.45,"close":7.7},"depth":{"buy":[{"quantity":3600,"price":7.5,"orders":2},{"quantity":7200,"price":7.45,"orders":2},{"quantity":1800,"price":7.4,"orders":1},{"quantity":3600,"price":7.35,"orders":2},{"quantity":3600,"price":7.3,"orders":2}],"sell":[{"quantity":1800,"price":7.75,"orders":1},{"quantity":1800,"price":7.8,"orders":1},{"quantity":1800,"price":7.85,"orders":1},{"quantity":3600,"price":8.0,"orders":1},{"quantity":10800,"price":8.05,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":7.7,"volume":784800,"average_price":9.47,"oi":1312200.0,"net_change":-2.65,"total_buy_quantity":311400.0,"total_sell_quantity":289800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1752227976239","oi_day_high":1362600.0,"oi_day_low":1220400.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":23.85,"high":24.2,"low":15.85,"close":16.6},"depth":{"buy":[{"quantity":2200,"price":16.45,"orders":1},{"quantity":4950,"price":16.4,"orders":1},{"quantity":1650,"price":16.3,"orders":3},{"quantity":2200,"price":16.25,"orders":4},{"quantity":2200,"price":16.2,"orders":4}],"sell":[{"quantity":2750,"price":16.7,"orders":4},{"quantity":2200,"price":16.75,"orders":4},{"quantity":1650,"price":16.8,"orders":3},{"quantity":3850,"price":16.85,"orders":4},{"quantity":4400,"price":16.9,"orders":6}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":16.6,"volume":4116750,"average_price":18.33,"oi":5479100.0,"net_change":-8.1,"total_buy_quantity":269500.0,"total_sell_quantity":239250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.7,"last_trade_time":"1752227999199","oi_day_high":5497250.0,"oi_day_low":4757500.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":16.75,"high":22.45,"low":14.5,"close":21.65},"depth":{"buy":[{"quantity":475,"price":21.55,"orders":1},{"quantity":950,"price":21.5,"orders":2},{"quantity":475,"price":21.45,"orders":1},{"quantity":1425,"price":21.4,"orders":3},{"quantity":475,"price":21.35,"orders":1}],"sell":[{"quantity":475,"price":21.85,"orders":1},{"quantity":475,"price":21.95,"orders":1},{"quantity":475,"price":22.2,"orders":1},{"quantity":475,"price":22.3,"orders":1},{"quantity":475,"price":22.35,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":21.65,"volume":306375,"average_price":19.66,"oi":399950.0,"net_change":3.25,"total_buy_quantity":597075.0,"total_sell_quantity":72200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.7,"last_trade_time":"1752227996075","oi_day_high":420850.0,"oi_day_low":399950.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":23.45,"high":23.45,"low":14.4,"close":14.4},"depth":{"buy":[{"quantity":3750,"price":14.4,"orders":2},{"quantity":375,"price":14.3,"orders":1},{"quantity":375,"price":14.25,"orders":1},{"quantity":375,"price":14.1,"orders":1},{"quantity":375,"price":14.05,"orders":1}],"sell":[{"quantity":1125,"price":14.6,"orders":1},{"quantity":375,"price":14.7,"orders":1},{"quantity":1125,"price":14.9,"orders":1},{"quantity":375,"price":14.95,"orders":1},{"quantity":4125,"price":15.0,"orders":6}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":14.4,"volume":3524625,"average_price":17.03,"oi":2800500.0,"net_change":-9.1,"total_buy_quantity":247875.0,"total_sell_quantity":227250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.3,"last_trade_time":"1752227988802","oi_day_high":2866875.0,"oi_day_low":2748000.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":25.55,"high":30.1,"low":25.5,"close":28.75},"depth":{"buy":[{"quantity":850,"price":27.75,"orders":1},{"quantity":850,"price":27.7,"orders":1},{"quantity":850,"price":27.6,"orders":1},{"quantity":850,"price":27.5,"orders":1},{"quantity":850,"price":27.4,"orders":1}],"sell":[{"quantity":850,"price":29.4,"orders":1},{"quantity":850,"price":29.95,"orders":1},{"quantity":850,"price":30.8,"orders":1},{"quantity":8500,"price":31.2,"orders":1},{"quantity":9350,"price":31.35,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":28.75,"volume":12750,"average_price":27.92,"oi":58650.0,"net_change":-0.65,"total_buy_quantity":75650.0,"total_sell_quantity":95200.0,"lower_circuit_limit":4.55,"upper_circuit_limit":54.25,"last_trade_time":"1752225404003","oi_day_high":60350.0,"oi_day_low":56950.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":7.7,"high":7.7,"low":6.05,"close":6.05},"depth":{"buy":[{"quantity":6975,"price":6.0,"orders":1},{"quantity":6975,"price":5.95,"orders":1},{"quantity":6975,"price":5.85,"orders":1},{"quantity":6975,"price":5.8,"orders":1},{"quantity":34875,"price":5.75,"orders":2}],"sell":[{"quantity":13950,"price":6.15,"orders":2},{"quantity":6975,"price":6.25,"orders":1},{"quantity":6975,"price":6.35,"orders":1},{"quantity":34875,"price":6.4,"orders":2},{"quantity":6975,"price":6.45,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":6.05,"volume":272025,"average_price":6.76,"oi":1583325.0,"net_change":-1.8,"total_buy_quantity":823050.0,"total_sell_quantity":760275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1752227883925","oi_day_high":1583325.0,"oi_day_low":1506600.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":39.0,"high":39.0,"low":26.55,"close":29.2},"depth":{"buy":[{"quantity":200,"price":28.7,"orders":1},{"quantity":200,"price":27.65,"orders":1},{"quantity":200,"price":27.5,"orders":1},{"quantity":200,"price":26.55,"orders":1},{"quantity":1800,"price":25.8,"orders":2}],"sell":[{"quantity":200,"price":31.35,"orders":1},{"quantity":200,"price":31.4,"orders":1},{"quantity":200,"price":31.5,"orders":1},{"quantity":200,"price":32.1,"orders":1},{"quantity":1600,"price":33.15,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":29.2,"volume":10400,"average_price":30.02,"oi":40200.0,"net_change":-7.35,"total_buy_quantity":52600.0,"total_sell_quantity":25400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.9,"last_trade_time":"1752227908309","oi_day_high":41600.0,"oi_day_low":40200.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":3.5,"high":3.6,"low":2.6,"close":2.65},"depth":{"buy":[{"quantity":36000,"price":2.6,"orders":13},{"quantity":20250,"price":2.55,"orders":8},{"quantity":40500,"price":2.5,"orders":13},{"quantity":49500,"price":2.45,"orders":8},{"quantity":9000,"price":2.4,"orders":3}],"sell":[{"quantity":6750,"price":2.65,"orders":2},{"quantity":22500,"price":2.7,"orders":8},{"quantity":24750,"price":2.75,"orders":9},{"quantity":83250,"price":2.8,"orders":14},{"quantity":29250,"price":2.85,"orders":8}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":2.65,"volume":7773750,"average_price":2.95,"oi":1.426275E7,"net_change":-0.95,"total_buy_quantity":994500.0,"total_sell_quantity":1568250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1752227994831","oi_day_high":1.43055E7,"oi_day_low":1.339425E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":32.25,"high":32.45,"low":19.9,"close":20.2},"depth":{"buy":[{"quantity":525,"price":20.5,"orders":1},{"quantity":525,"price":20.45,"orders":1},{"quantity":525,"price":20.1,"orders":1},{"quantity":1575,"price":20.0,"orders":2},{"quantity":1050,"price":19.25,"orders":1}],"sell":[{"quantity":525,"price":21.25,"orders":1},{"quantity":525,"price":21.3,"orders":1},{"quantity":525,"price":21.35,"orders":1},{"quantity":525,"price":21.4,"orders":1},{"quantity":525,"price":21.55,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":20.2,"volume":228375,"average_price":25.36,"oi":134400.0,"net_change":-15.6,"total_buy_quantity":98175.0,"total_sell_quantity":124950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.0,"last_trade_time":"1752227910191","oi_day_high":135975.0,"oi_day_low":114975.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":13.5,"high":17.35,"low":11.6,"close":12.0},"depth":{"buy":[{"quantity":2250,"price":11.7,"orders":2},{"quantity":375,"price":11.65,"orders":1},{"quantity":1875,"price":11.4,"orders":1},{"quantity":375,"price":11.25,"orders":1},{"quantity":750,"price":10.85,"orders":2}],"sell":[{"quantity":375,"price":13.35,"orders":1},{"quantity":375,"price":13.4,"orders":1},{"quantity":375,"price":13.45,"orders":1},{"quantity":375,"price":13.5,"orders":1},{"quantity":375,"price":13.55,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":12.0,"volume":183000,"average_price":13.95,"oi":240375.0,"net_change":-1.5,"total_buy_quantity":160500.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.75,"last_trade_time":"1752227965311","oi_day_high":251625.0,"oi_day_low":240375.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":365.5,"high":388.8,"low":310.0,"close":323.55},"depth":{"buy":[{"quantity":225,"price":288.35,"orders":1},{"quantity":450,"price":288.3,"orders":2},{"quantity":450,"price":288.25,"orders":2},{"quantity":225,"price":288.2,"orders":1},{"quantity":1125,"price":281.7,"orders":1}],"sell":[{"quantity":225,"price":298.85,"orders":1},{"quantity":675,"price":298.9,"orders":3},{"quantity":225,"price":299.15,"orders":1},{"quantity":900,"price":309.75,"orders":1},{"quantity":1125,"price":312.2,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":323.55,"volume":10800,"average_price":362.66,"oi":55575.0,"net_change":72.8,"total_buy_quantity":23175.0,"total_sell_quantity":23175.0,"lower_circuit_limit":118.3,"upper_circuit_limit":535.75,"last_trade_time":"1752215264732","oi_day_high":59400.0,"oi_day_low":55575.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":43.15,"high":66.95,"low":36.35,"close":65.95},"depth":{"buy":[{"quantity":200,"price":61.2,"orders":1},{"quantity":200,"price":60.55,"orders":1},{"quantity":200,"price":57.05,"orders":1},{"quantity":200,"price":55.3,"orders":1},{"quantity":4600,"price":55.25,"orders":2}],"sell":[{"quantity":200,"price":65.85,"orders":1},{"quantity":400,"price":65.9,"orders":2},{"quantity":200,"price":65.95,"orders":1},{"quantity":200,"price":66.0,"orders":1},{"quantity":200,"price":66.6,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":65.95,"volume":90800,"average_price":54.9,"oi":66800.0,"net_change":26.6,"total_buy_quantity":55600.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.4,"last_trade_time":"1752227998002","oi_day_high":78000.0,"oi_day_low":65800.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":3.5,"high":5.05,"low":3.5,"close":4.2},"depth":{"buy":[{"quantity":6400,"price":4.15,"orders":4},{"quantity":38400,"price":4.1,"orders":16},{"quantity":30400,"price":4.05,"orders":8},{"quantity":70400,"price":4.0,"orders":21},{"quantity":30400,"price":3.95,"orders":7}],"sell":[{"quantity":24000,"price":4.25,"orders":7},{"quantity":38400,"price":4.3,"orders":15},{"quantity":27200,"price":4.35,"orders":12},{"quantity":28800,"price":4.4,"orders":13},{"quantity":22400,"price":4.45,"orders":9}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":4.2,"volume":9849600,"average_price":4.47,"oi":1.27168E7,"net_change":-0.3,"total_buy_quantity":1132800.0,"total_sell_quantity":1414400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1752227996234","oi_day_high":1.27168E7,"oi_day_low":1.14176E7},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":58.3,"high":67.0,"low":58.25,"close":67.0},"depth":{"buy":[{"quantity":750,"price":66.75,"orders":1},{"quantity":750,"price":66.7,"orders":1},{"quantity":1500,"price":65.95,"orders":2},{"quantity":1500,"price":65.85,"orders":2},{"quantity":3750,"price":65.8,"orders":4}],"sell":[{"quantity":2250,"price":67.65,"orders":3},{"quantity":750,"price":67.8,"orders":1},{"quantity":750,"price":67.9,"orders":1},{"quantity":750,"price":68.05,"orders":1},{"quantity":750,"price":68.35,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":67.0,"volume":36000,"average_price":62.45,"oi":283500.0,"net_change":11.3,"total_buy_quantity":68250.0,"total_sell_quantity":72000.0,"lower_circuit_limit":21.35,"upper_circuit_limit":118.65,"last_trade_time":"1752226987781","oi_day_high":291750.0,"oi_day_low":282000.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":14.4,"high":16.1,"low":13.55,"close":15.1},"depth":{"buy":[{"quantity":1350,"price":14.8,"orders":1},{"quantity":1350,"price":14.7,"orders":1},{"quantity":5400,"price":14.05,"orders":1},{"quantity":1350,"price":14.0,"orders":1},{"quantity":6750,"price":13.65,"orders":1}],"sell":[{"quantity":1350,"price":15.15,"orders":1},{"quantity":1350,"price":15.2,"orders":1},{"quantity":6750,"price":16.35,"orders":2},{"quantity":13500,"price":16.7,"orders":1},{"quantity":4050,"price":16.75,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":15.1,"volume":99900,"average_price":15.08,"oi":3190050.0,"net_change":1.15,"total_buy_quantity":171450.0,"total_sell_quantity":166050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1752227934319","oi_day_high":3204900.0,"oi_day_low":3190050.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":33.25,"high":42.4,"low":30.95,"close":42.4},"depth":{"buy":[{"quantity":650,"price":39.15,"orders":1},{"quantity":650,"price":39.1,"orders":1},{"quantity":650,"price":39.05,"orders":1},{"quantity":650,"price":39.0,"orders":1},{"quantity":650,"price":38.95,"orders":1}],"sell":[{"quantity":650,"price":41.7,"orders":1},{"quantity":1300,"price":41.75,"orders":2},{"quantity":650,"price":41.8,"orders":1},{"quantity":650,"price":41.85,"orders":1},{"quantity":4550,"price":43.35,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":42.4,"volume":42900,"average_price":35.98,"oi":189150.0,"net_change":12.0,"total_buy_quantity":79300.0,"total_sell_quantity":67600.0,"lower_circuit_limit":2.5,"upper_circuit_limit":58.3,"last_trade_time":"1752227075240","oi_day_high":194350.0,"oi_day_low":188500.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":23.9,"high":32.35,"low":22.4,"close":31.8},"depth":{"buy":[{"quantity":950,"price":30.7,"orders":1},{"quantity":950,"price":30.65,"orders":1},{"quantity":4750,"price":30.6,"orders":2},{"quantity":950,"price":30.5,"orders":1},{"quantity":950,"price":30.3,"orders":1}],"sell":[{"quantity":950,"price":32.7,"orders":1},{"quantity":950,"price":33.0,"orders":1},{"quantity":950,"price":33.1,"orders":1},{"quantity":6650,"price":33.95,"orders":2},{"quantity":9500,"price":34.05,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":31.8,"volume":193800,"average_price":27.53,"oi":491150.0,"net_change":10.9,"total_buy_quantity":111150.0,"total_sell_quantity":90250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.25,"last_trade_time":"1752227971705","oi_day_high":496850.0,"oi_day_low":468350.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":24.0,"high":26.0,"low":21.25,"close":25.2},"depth":{"buy":[{"quantity":400,"price":24.1,"orders":1},{"quantity":400,"price":24.05,"orders":1},{"quantity":400,"price":24.0,"orders":1},{"quantity":800,"price":23.25,"orders":2},{"quantity":800,"price":22.7,"orders":1}],"sell":[{"quantity":800,"price":26.3,"orders":2},{"quantity":400,"price":26.35,"orders":1},{"quantity":400,"price":26.4,"orders":1},{"quantity":400,"price":27.6,"orders":1},{"quantity":400,"price":27.65,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":25.2,"volume":15200,"average_price":24.01,"oi":67600.0,"net_change":-0.45,"total_buy_quantity":104800.0,"total_sell_quantity":87600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.4,"last_trade_time":"1752227874395","oi_day_high":67600.0,"oi_day_low":64000.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":249.95,"high":261.45,"low":163.7,"close":215.0},"depth":{"buy":[{"quantity":25,"price":210.2,"orders":1},{"quantity":25,"price":210.15,"orders":1},{"quantity":75,"price":210.05,"orders":2},{"quantity":25,"price":210.0,"orders":1},{"quantity":25,"price":207.45,"orders":1}],"sell":[{"quantity":25,"price":229.9,"orders":1},{"quantity":25,"price":229.95,"orders":1},{"quantity":25,"price":230.0,"orders":1},{"quantity":25,"price":247.85,"orders":1},{"quantity":25,"price":259.95,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":215.0,"volume":8675,"average_price":212.9,"oi":17100.0,"net_change":-35.65,"total_buy_quantity":4600.0,"total_sell_quantity":1725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":583.05,"last_trade_time":"1752227992235","oi_day_high":18200.0,"oi_day_low":17100.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":1361.85,"high":1361.85,"low":1361.85,"close":1361.85},"depth":{"buy":[{"quantity":450,"price":1774.9,"orders":2},{"quantity":300,"price":1774.85,"orders":1},{"quantity":75,"price":1770.0,"orders":1},{"quantity":750,"price":1760.25,"orders":1},{"quantity":750,"price":1738.05,"orders":1}],"sell":[{"quantity":225,"price":1890.2,"orders":1},{"quantity":375,"price":1890.9,"orders":1},{"quantity":750,"price":1909.25,"orders":1},{"quantity":300,"price":1911.2,"orders":1},{"quantity":750,"price":1913.3,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":1361.85,"volume":0,"average_price":0.0,"oi":5400.0,"net_change":0.0,"total_buy_quantity":4200.0,"total_sell_quantity":2400.0,"lower_circuit_limit":534.6,"upper_circuit_limit":2189.1,"last_trade_time":"1752137666000","oi_day_high":5400.0,"oi_day_low":5400.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":135.75,"high":185.6,"low":130.8,"close":185.6},"depth":{"buy":[{"quantity":175,"price":182.95,"orders":1},{"quantity":175,"price":182.9,"orders":1},{"quantity":350,"price":182.85,"orders":2},{"quantity":175,"price":182.75,"orders":1},{"quantity":700,"price":180.95,"orders":2}],"sell":[{"quantity":525,"price":185.25,"orders":3},{"quantity":175,"price":185.3,"orders":1},{"quantity":175,"price":185.35,"orders":1},{"quantity":175,"price":185.4,"orders":1},{"quantity":525,"price":187.65,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":185.6,"volume":256200,"average_price":153.44,"oi":481250.0,"net_change":86.15,"total_buy_quantity":21000.0,"total_sell_quantity":19075.0,"lower_circuit_limit":23.25,"upper_circuit_limit":287.2,"last_trade_time":"1752227970298","oi_day_high":574000.0,"oi_day_low":481250.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":104.6,"high":122.5,"low":78.75,"close":79.95},"depth":{"buy":[{"quantity":150,"price":78.4,"orders":1},{"quantity":150,"price":78.35,"orders":1},{"quantity":150,"price":77.1,"orders":1},{"quantity":150,"price":76.7,"orders":1},{"quantity":150,"price":76.3,"orders":1}],"sell":[{"quantity":150,"price":80.95,"orders":1},{"quantity":150,"price":81.0,"orders":1},{"quantity":150,"price":82.35,"orders":1},{"quantity":300,"price":82.4,"orders":2},{"quantity":150,"price":82.5,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":79.95,"volume":113250,"average_price":99.82,"oi":87900.0,"net_change":-66.35,"total_buy_quantity":21150.0,"total_sell_quantity":20400.0,"lower_circuit_limit":11.6,"upper_circuit_limit":281.0,"last_trade_time":"1752227999046","oi_day_high":88950.0,"oi_day_low":79050.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":36.3,"high":43.2,"low":29.65,"close":34.0},"depth":{"buy":[{"quantity":600,"price":33.05,"orders":1},{"quantity":3600,"price":33.0,"orders":2},{"quantity":600,"price":32.55,"orders":1},{"quantity":600,"price":32.5,"orders":1},{"quantity":600,"price":32.35,"orders":1}],"sell":[{"quantity":600,"price":34.0,"orders":1},{"quantity":600,"price":34.5,"orders":1},{"quantity":1200,"price":34.9,"orders":2},{"quantity":600,"price":34.95,"orders":1},{"quantity":2400,"price":35.0,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":34.0,"volume":1615200,"average_price":36.58,"oi":1545000.0,"net_change":-1.35,"total_buy_quantity":172800.0,"total_sell_quantity":206400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.2,"last_trade_time":"1752227998000","oi_day_high":1572000.0,"oi_day_low":1408200.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":55.5,"high":64.35,"low":47.75,"close":64.35},"depth":{"buy":[{"quantity":425,"price":61.95,"orders":1},{"quantity":850,"price":61.9,"orders":2},{"quantity":425,"price":61.85,"orders":1},{"quantity":425,"price":61.8,"orders":1},{"quantity":425,"price":60.05,"orders":1}],"sell":[{"quantity":1275,"price":65.6,"orders":3},{"quantity":850,"price":65.65,"orders":2},{"quantity":425,"price":65.75,"orders":1},{"quantity":425,"price":65.85,"orders":1},{"quantity":850,"price":65.95,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":64.35,"volume":45050,"average_price":54.45,"oi":170850.0,"net_change":15.9,"total_buy_quantity":31875.0,"total_sell_quantity":55250.0,"lower_circuit_limit":1.1,"upper_circuit_limit":95.8,"last_trade_time":"1752227959232","oi_day_high":175100.0,"oi_day_low":168300.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":9.15,"high":9.15,"low":7.25,"close":7.2},"depth":{"buy":[{"quantity":9750,"price":7.2,"orders":2},{"quantity":4875,"price":7.1,"orders":1},{"quantity":9750,"price":7.05,"orders":2},{"quantity":24375,"price":7.0,"orders":5},{"quantity":19500,"price":6.95,"orders":1}],"sell":[{"quantity":9750,"price":7.35,"orders":2},{"quantity":9750,"price":7.4,"orders":2},{"quantity":9750,"price":7.45,"orders":2},{"quantity":24375,"price":7.55,"orders":2},{"quantity":68250,"price":7.75,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":7.2,"volume":468000,"average_price":8.24,"oi":3714750.0,"net_change":-1.5,"total_buy_quantity":653250.0,"total_sell_quantity":1184625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1752227975754","oi_day_high":3744000.0,"oi_day_low":3583125.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":32.1,"high":58.15,"low":26.65,"close":54.6},"depth":{"buy":[{"quantity":450,"price":52.25,"orders":2},{"quantity":900,"price":52.2,"orders":1},{"quantity":225,"price":52.05,"orders":1},{"quantity":5400,"price":47.85,"orders":1},{"quantity":1125,"price":42.85,"orders":1}],"sell":[{"quantity":225,"price":57.75,"orders":1},{"quantity":225,"price":57.8,"orders":1},{"quantity":225,"price":58.95,"orders":1},{"quantity":1125,"price":64.15,"orders":1},{"quantity":1575,"price":66.0,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":54.6,"volume":68400,"average_price":44.84,"oi":44550.0,"net_change":16.6,"total_buy_quantity":68625.0,"total_sell_quantity":14400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.35,"last_trade_time":"1752227718790","oi_day_high":47700.0,"oi_day_low":43425.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":2.8,"high":2.85,"low":1.95,"close":2.3},"depth":{"buy":[{"quantity":10500,"price":2.3,"orders":6},{"quantity":16500,"price":2.25,"orders":8},{"quantity":21000,"price":2.2,"orders":7},{"quantity":30000,"price":2.15,"orders":8},{"quantity":33000,"price":2.1,"orders":10}],"sell":[{"quantity":1500,"price":2.35,"orders":1},{"quantity":51000,"price":2.4,"orders":17},{"quantity":22500,"price":2.45,"orders":6},{"quantity":49500,"price":2.5,"orders":8},{"quantity":10500,"price":2.55,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":2.3,"volume":2445000,"average_price":2.28,"oi":1950000.0,"net_change":-0.35,"total_buy_quantity":607500.0,"total_sell_quantity":486000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1752227995045","oi_day_high":2047500.0,"oi_day_low":1870500.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":224.0,"high":277.15,"low":206.35,"close":275.95},"depth":{"buy":[{"quantity":500,"price":272.3,"orders":2},{"quantity":1000,"price":264.9,"orders":1},{"quantity":1250,"price":260.15,"orders":1},{"quantity":2500,"price":260.0,"orders":1},{"quantity":750,"price":257.1,"orders":1}],"sell":[{"quantity":250,"price":282.75,"orders":1},{"quantity":500,"price":282.8,"orders":1},{"quantity":250,"price":283.65,"orders":1},{"quantity":250,"price":283.75,"orders":1},{"quantity":250,"price":283.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":275.95,"volume":50500,"average_price":256.72,"oi":126000.0,"net_change":48.1,"total_buy_quantity":21000.0,"total_sell_quantity":24500.0,"lower_circuit_limit":66.0,"upper_circuit_limit":389.7,"last_trade_time":"1752227807709","oi_day_high":148250.0,"oi_day_low":126000.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":10.75,"high":12.35,"low":10.65,"close":11.6},"depth":{"buy":[{"quantity":3125,"price":11.4,"orders":1},{"quantity":3125,"price":11.35,"orders":1},{"quantity":9375,"price":11.3,"orders":3},{"quantity":3125,"price":11.25,"orders":1},{"quantity":3125,"price":11.2,"orders":1}],"sell":[{"quantity":6250,"price":11.6,"orders":2},{"quantity":3125,"price":11.65,"orders":1},{"quantity":3125,"price":12.15,"orders":1},{"quantity":12500,"price":12.2,"orders":2},{"quantity":46875,"price":12.65,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":11.6,"volume":37500,"average_price":11.3,"oi":146875.0,"net_change":0.5,"total_buy_quantity":296875.0,"total_sell_quantity":362500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1752227986195","oi_day_high":156250.0,"oi_day_low":146875.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":35.55,"high":38.7,"low":30.6,"close":38.7},"depth":{"buy":[{"quantity":1075,"price":37.5,"orders":1},{"quantity":1075,"price":37.45,"orders":1},{"quantity":1075,"price":37.4,"orders":1},{"quantity":4300,"price":36.65,"orders":1},{"quantity":1075,"price":36.5,"orders":1}],"sell":[{"quantity":1075,"price":39.35,"orders":1},{"quantity":1075,"price":39.4,"orders":1},{"quantity":4300,"price":39.9,"orders":1},{"quantity":4300,"price":40.05,"orders":1},{"quantity":1075,"price":40.1,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":38.7,"volume":32250,"average_price":35.14,"oi":414950.0,"net_change":5.6,"total_buy_quantity":117175.0,"total_sell_quantity":121475.0,"lower_circuit_limit":10.75,"upper_circuit_limit":55.45,"last_trade_time":"1752227815767","oi_day_high":425700.0,"oi_day_low":414950.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":29.4,"high":32.4,"low":21.0,"close":25.6},"depth":{"buy":[{"quantity":500,"price":24.5,"orders":1},{"quantity":500,"price":24.45,"orders":1},{"quantity":500,"price":24.35,"orders":1},{"quantity":500,"price":24.3,"orders":1},{"quantity":1000,"price":24.25,"orders":2}],"sell":[{"quantity":500,"price":25.1,"orders":1},{"quantity":500,"price":25.15,"orders":1},{"quantity":500,"price":25.2,"orders":1},{"quantity":1000,"price":25.25,"orders":2},{"quantity":1500,"price":25.3,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":25.6,"volume":947500,"average_price":24.29,"oi":479500.0,"net_change":-9.0,"total_buy_quantity":236500.0,"total_sell_quantity":130500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.5,"last_trade_time":"1752227999696","oi_day_high":500500.0,"oi_day_low":439000.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":705.0,"high":742.0,"low":700.0,"close":708.7},"depth":{"buy":[{"quantity":100,"price":735.35,"orders":1},{"quantity":200,"price":735.3,"orders":2},{"quantity":100,"price":735.25,"orders":1},{"quantity":100,"price":735.2,"orders":1},{"quantity":1000,"price":734.75,"orders":1}],"sell":[{"quantity":100,"price":766.45,"orders":1},{"quantity":100,"price":766.5,"orders":1},{"quantity":1100,"price":766.55,"orders":2},{"quantity":400,"price":766.6,"orders":1},{"quantity":500,"price":770.35,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":708.7,"volume":2200,"average_price":717.61,"oi":126500.0,"net_change":42.15,"total_buy_quantity":10400.0,"total_sell_quantity":9500.0,"lower_circuit_limit":320.65,"upper_circuit_limit":1012.45,"last_trade_time":"1752220488261","oi_day_high":128100.0,"oi_day_low":126500.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":85.95,"high":85.95,"low":85.95,"close":85.95},"depth":{"buy":[{"quantity":2500,"price":91.55,"orders":3},{"quantity":625,"price":91.5,"orders":1},{"quantity":625,"price":91.1,"orders":1},{"quantity":2500,"price":89.95,"orders":1},{"quantity":6250,"price":89.0,"orders":1}],"sell":[{"quantity":1250,"price":100.75,"orders":1},{"quantity":625,"price":100.8,"orders":1},{"quantity":625,"price":101.25,"orders":1},{"quantity":1875,"price":105.15,"orders":1},{"quantity":3125,"price":105.75,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":85.95,"volume":0,"average_price":0.0,"oi":72500.0,"net_change":0.0,"total_buy_quantity":50000.0,"total_sell_quantity":42500.0,"lower_circuit_limit":21.1,"upper_circuit_limit":150.8,"last_trade_time":"1752127648000","oi_day_high":74375.0,"oi_day_low":70000.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":0.7,"high":0.75,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":467000,"price":0.5,"orders":13},{"quantity":315225,"price":0.45,"orders":8},{"quantity":268525,"price":0.4,"orders":9},{"quantity":245175,"price":0.35,"orders":4},{"quantity":373600,"price":0.3,"orders":8}],"sell":[{"quantity":198475,"price":0.55,"orders":11},{"quantity":151775,"price":0.6,"orders":6},{"quantity":116750,"price":0.65,"orders":4},{"quantity":151775,"price":0.7,"orders":4},{"quantity":420300,"price":0.75,"orders":9}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":0.5,"volume":3455800,"average_price":0.62,"oi":8125800.0,"net_change":-0.3,"total_buy_quantity":3479150.0,"total_sell_quantity":3759350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1752227977629","oi_day_high":8125800.0,"oi_day_low":7577075.0},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":14.0,"high":22.55,"low":14.0,"close":22.55},"depth":{"buy":[{"quantity":675,"price":22.75,"orders":1},{"quantity":675,"price":22.7,"orders":1},{"quantity":675,"price":22.65,"orders":1},{"quantity":1350,"price":21.65,"orders":2},{"quantity":675,"price":21.55,"orders":1}],"sell":[{"quantity":675,"price":23.25,"orders":1},{"quantity":675,"price":23.45,"orders":1},{"quantity":675,"price":23.95,"orders":1},{"quantity":4725,"price":24.4,"orders":1},{"quantity":2700,"price":24.55,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":22.55,"volume":105300,"average_price":18.54,"oi":268650.0,"net_change":7.05,"total_buy_quantity":299025.0,"total_sell_quantity":114075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.6,"last_trade_time":"1752227813669","oi_day_high":273375.0,"oi_day_low":263250.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":30.6,"high":30.6,"low":23.2,"close":24.0},"depth":{"buy":[{"quantity":1250,"price":23.55,"orders":1},{"quantity":1250,"price":23.5,"orders":1},{"quantity":1250,"price":23.4,"orders":1},{"quantity":1250,"price":23.35,"orders":1},{"quantity":1250,"price":23.3,"orders":1}],"sell":[{"quantity":1250,"price":25.65,"orders":1},{"quantity":5000,"price":25.7,"orders":1},{"quantity":3750,"price":26.4,"orders":1},{"quantity":12500,"price":26.45,"orders":1},{"quantity":1250,"price":26.95,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":24.0,"volume":201250,"average_price":25.93,"oi":553750.0,"net_change":-9.4,"total_buy_quantity":115000.0,"total_sell_quantity":113750.0,"lower_circuit_limit":5.3,"upper_circuit_limit":61.5,"last_trade_time":"1752227984088","oi_day_high":565000.0,"oi_day_low":553750.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":149.8,"high":149.8,"low":115.0,"close":124.4},"depth":{"buy":[{"quantity":125,"price":118.95,"orders":1},{"quantity":125,"price":118.9,"orders":1},{"quantity":125,"price":117.1,"orders":1},{"quantity":125,"price":116.85,"orders":1},{"quantity":250,"price":116.05,"orders":2}],"sell":[{"quantity":250,"price":126.1,"orders":2},{"quantity":125,"price":126.15,"orders":1},{"quantity":125,"price":126.2,"orders":1},{"quantity":125,"price":129.55,"orders":1},{"quantity":625,"price":133.45,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":124.4,"volume":8250,"average_price":123.21,"oi":15000.0,"net_change":0.05,"total_buy_quantity":7875.0,"total_sell_quantity":12625.0,"lower_circuit_limit":58.7,"upper_circuit_limit":321.5,"last_trade_time":"1752227924274","oi_day_high":15250.0,"oi_day_low":14875.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":97.7,"high":112.1,"low":58.3,"close":64.05},"depth":{"buy":[{"quantity":125,"price":60.3,"orders":1},{"quantity":250,"price":60.0,"orders":1},{"quantity":125,"price":57.35,"orders":1},{"quantity":125,"price":57.3,"orders":1},{"quantity":125,"price":56.75,"orders":1}],"sell":[{"quantity":250,"price":62.9,"orders":2},{"quantity":125,"price":63.6,"orders":1},{"quantity":625,"price":63.65,"orders":1},{"quantity":250,"price":64.1,"orders":1},{"quantity":250,"price":65.0,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":64.05,"volume":157250,"average_price":80.91,"oi":220125.0,"net_change":-52.3,"total_buy_quantity":24000.0,"total_sell_quantity":25750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":289.45,"last_trade_time":"1752227994525","oi_day_high":224250.0,"oi_day_low":204875.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":11.7,"high":15.8,"low":10.9,"close":14.8},"depth":{"buy":[{"quantity":5000,"price":14.8,"orders":2},{"quantity":2000,"price":14.5,"orders":2},{"quantity":4000,"price":14.45,"orders":2},{"quantity":1000,"price":14.35,"orders":1},{"quantity":8000,"price":14.2,"orders":2}],"sell":[{"quantity":1000,"price":14.95,"orders":1},{"quantity":2000,"price":15.0,"orders":2},{"quantity":2000,"price":15.1,"orders":1},{"quantity":2000,"price":15.15,"orders":2},{"quantity":1000,"price":15.2,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":14.8,"volume":826000,"average_price":13.72,"oi":682000.0,"net_change":2.6,"total_buy_quantity":254000.0,"total_sell_quantity":194000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1752227967803","oi_day_high":705000.0,"oi_day_low":646000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":15.45,"high":20.75,"low":14.9,"close":16.65},"depth":{"buy":[{"quantity":900,"price":16.6,"orders":1},{"quantity":900,"price":16.55,"orders":1},{"quantity":900,"price":16.5,"orders":1},{"quantity":1800,"price":15.75,"orders":2},{"quantity":6300,"price":15.6,"orders":1}],"sell":[{"quantity":900,"price":17.3,"orders":1},{"quantity":1800,"price":17.35,"orders":1},{"quantity":900,"price":17.4,"orders":1},{"quantity":900,"price":17.55,"orders":1},{"quantity":900,"price":17.6,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":16.65,"volume":432900,"average_price":17.42,"oi":163800.0,"net_change":1.2,"total_buy_quantity":185400.0,"total_sell_quantity":160200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1752227983786","oi_day_high":171900.0,"oi_day_low":160200.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":50.0,"high":72.0,"low":48.0,"close":52.2},"depth":{"buy":[{"quantity":275,"price":50.35,"orders":1},{"quantity":275,"price":49.2,"orders":1},{"quantity":550,"price":49.15,"orders":2},{"quantity":550,"price":49.1,"orders":2},{"quantity":275,"price":49.05,"orders":1}],"sell":[{"quantity":275,"price":52.05,"orders":1},{"quantity":275,"price":52.1,"orders":1},{"quantity":275,"price":52.15,"orders":1},{"quantity":275,"price":52.65,"orders":1},{"quantity":275,"price":52.95,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":52.2,"volume":192225,"average_price":61.34,"oi":257125.0,"net_change":3.4,"total_buy_quantity":82775.0,"total_sell_quantity":56100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.05,"last_trade_time":"1752227992966","oi_day_high":268675.0,"oi_day_low":247500.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":5.4,"high":5.4,"low":3.6,"close":3.6},"depth":{"buy":[{"quantity":300,"price":3.6,"orders":1},{"quantity":300,"price":3.55,"orders":1},{"quantity":300,"price":3.5,"orders":1},{"quantity":300,"price":3.45,"orders":1},{"quantity":600,"price":3.4,"orders":2}],"sell":[{"quantity":300,"price":3.9,"orders":1},{"quantity":300,"price":3.95,"orders":1},{"quantity":300,"price":4.05,"orders":1},{"quantity":600,"price":4.1,"orders":2},{"quantity":300,"price":4.15,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":3.6,"volume":12900,"average_price":4.21,"oi":19200.0,"net_change":-1.75,"total_buy_quantity":63300.0,"total_sell_quantity":40200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1752227766187","oi_day_high":21000.0,"oi_day_low":18900.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":28.9,"high":28.95,"low":26.35,"close":26.45},"depth":{"buy":[{"quantity":2500,"price":25.75,"orders":1},{"quantity":2500,"price":25.7,"orders":1},{"quantity":2500,"price":25.35,"orders":1},{"quantity":2500,"price":25.2,"orders":1},{"quantity":2500,"price":25.15,"orders":1}],"sell":[{"quantity":2500,"price":26.25,"orders":1},{"quantity":2500,"price":26.3,"orders":1},{"quantity":2500,"price":26.35,"orders":1},{"quantity":2500,"price":26.4,"orders":1},{"quantity":2500,"price":26.45,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":26.45,"volume":55000,"average_price":27.71,"oi":615000.0,"net_change":0.65,"total_buy_quantity":257500.0,"total_sell_quantity":265000.0,"lower_circuit_limit":5.8,"upper_circuit_limit":45.8,"last_trade_time":"1752227256642","oi_day_high":620000.0,"oi_day_low":612500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":1630.0,"high":1711.5,"low":1528.8,"close":1528.8},"depth":{"buy":[{"quantity":15,"price":1561.2,"orders":1},{"quantity":60,"price":1561.15,"orders":1},{"quantity":15,"price":1528.8,"orders":1},{"quantity":150,"price":1514.5,"orders":1},{"quantity":180,"price":1455.55,"orders":2}],"sell":[{"quantity":15,"price":1937.55,"orders":1},{"quantity":45,"price":1937.6,"orders":1},{"quantity":15,"price":1937.8,"orders":1},{"quantity":105,"price":1938.25,"orders":2},{"quantity":75,"price":1977.05,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":1528.8,"volume":45,"average_price":1623.43,"oi":405.0,"net_change":118.45,"total_buy_quantity":540.0,"total_sell_quantity":585.0,"lower_circuit_limit":309.4,"upper_circuit_limit":2511.3,"last_trade_time":"1752210588782","oi_day_high":420.0,"oi_day_low":405.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":17.5,"high":38.85,"low":17.5,"close":35.25},"depth":{"buy":[{"quantity":350,"price":33.4,"orders":1},{"quantity":350,"price":33.35,"orders":1},{"quantity":350,"price":33.3,"orders":1},{"quantity":350,"price":33.1,"orders":1},{"quantity":350,"price":33.0,"orders":1}],"sell":[{"quantity":350,"price":35.35,"orders":1},{"quantity":350,"price":35.4,"orders":1},{"quantity":350,"price":35.5,"orders":1},{"quantity":350,"price":35.55,"orders":1},{"quantity":1400,"price":35.6,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":35.25,"volume":53550,"average_price":31.79,"oi":102200.0,"net_change":15.8,"total_buy_quantity":95200.0,"total_sell_quantity":44450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.4,"last_trade_time":"1752227966953","oi_day_high":102900.0,"oi_day_low":98700.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":37.3,"high":45.0,"low":36.85,"close":45.0},"depth":{"buy":[{"quantity":14500,"price":42.0,"orders":1},{"quantity":725,"price":39.8,"orders":1},{"quantity":725,"price":39.75,"orders":1},{"quantity":2900,"price":39.6,"orders":1},{"quantity":7250,"price":38.45,"orders":1}],"sell":[{"quantity":725,"price":45.25,"orders":1},{"quantity":725,"price":45.3,"orders":1},{"quantity":725,"price":45.4,"orders":1},{"quantity":7250,"price":47.55,"orders":1},{"quantity":5075,"price":48.05,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":45.0,"volume":43500,"average_price":39.5,"oi":165300.0,"net_change":13.7,"total_buy_quantity":131225.0,"total_sell_quantity":38425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.05,"last_trade_time":"1752227997521","oi_day_high":167475.0,"oi_day_low":151525.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":56.1,"high":60.35,"low":49.0,"close":50.45},"depth":{"buy":[{"quantity":375,"price":50.55,"orders":1},{"quantity":375,"price":50.5,"orders":1},{"quantity":375,"price":50.45,"orders":1},{"quantity":375,"price":50.4,"orders":1},{"quantity":375,"price":50.15,"orders":1}],"sell":[{"quantity":375,"price":51.5,"orders":1},{"quantity":375,"price":52.75,"orders":1},{"quantity":375,"price":53.45,"orders":1},{"quantity":750,"price":53.55,"orders":2},{"quantity":2250,"price":53.75,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":50.45,"volume":14250,"average_price":53.0,"oi":158250.0,"net_change":-5.6,"total_buy_quantity":24750.0,"total_sell_quantity":30000.0,"lower_circuit_limit":15.45,"upper_circuit_limit":96.65,"last_trade_time":"1752227958106","oi_day_high":159375.0,"oi_day_low":158250.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":16.1,"high":22.35,"low":11.3,"close":12.7},"depth":{"buy":[{"quantity":800,"price":12.8,"orders":1},{"quantity":800,"price":12.75,"orders":1},{"quantity":800,"price":12.7,"orders":1},{"quantity":800,"price":11.9,"orders":1},{"quantity":800,"price":11.75,"orders":1}],"sell":[{"quantity":800,"price":13.25,"orders":1},{"quantity":800,"price":13.35,"orders":1},{"quantity":800,"price":13.4,"orders":1},{"quantity":800,"price":13.45,"orders":1},{"quantity":7200,"price":14.1,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":12.7,"volume":198400,"average_price":14.35,"oi":213600.0,"net_change":-6.6,"total_buy_quantity":128800.0,"total_sell_quantity":112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.25,"last_trade_time":"1752227998163","oi_day_high":216800.0,"oi_day_low":175200.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":23.2,"high":31.25,"low":21.55,"close":25.5},"depth":{"buy":[{"quantity":550,"price":22.75,"orders":1},{"quantity":1100,"price":22.7,"orders":2},{"quantity":11000,"price":22.2,"orders":1},{"quantity":2200,"price":21.3,"orders":1},{"quantity":2750,"price":20.35,"orders":1}],"sell":[{"quantity":550,"price":26.2,"orders":1},{"quantity":550,"price":26.3,"orders":1},{"quantity":550,"price":26.5,"orders":1},{"quantity":550,"price":27.2,"orders":1},{"quantity":3850,"price":29.45,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":25.5,"volume":243650,"average_price":26.29,"oi":299750.0,"net_change":0.6,"total_buy_quantity":324500.0,"total_sell_quantity":95700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.75,"last_trade_time":"1752227944159","oi_day_high":301950.0,"oi_day_low":280500.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":3216375,"price":0.15,"orders":11},{"quantity":52891500,"price":0.1,"orders":127},{"quantity":64184550,"price":0.05,"orders":98},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":44314500,"price":0.2,"orders":139},{"quantity":31949325,"price":0.25,"orders":61},{"quantity":20013000,"price":0.3,"orders":27},{"quantity":16081875,"price":0.35,"orders":20},{"quantity":1500975,"price":0.4,"orders":6}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.15,"volume":88629000,"average_price":0.15,"oi":2.081352E8,"net_change":0.0,"total_buy_quantity":1.20292425E8,"total_sell_quantity":1.26296325E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1752227755651","oi_day_high":2.135673E8,"oi_day_low":2.072775E8},"NSE_FO:MOTHERSON25JUL155CE":{"ohlc":{"open":3.75,"high":4.1,"low":2.3,"close":2.35},"depth":{"buy":[{"quantity":8200,"price":2.25,"orders":2},{"quantity":53300,"price":2.2,"orders":5},{"quantity":41000,"price":2.15,"orders":3},{"quantity":4100,"price":2.1,"orders":1},{"quantity":4100,"price":2.05,"orders":1}],"sell":[{"quantity":28700,"price":2.35,"orders":4},{"quantity":36900,"price":2.4,"orders":5},{"quantity":32800,"price":2.45,"orders":5},{"quantity":45100,"price":2.5,"orders":4},{"quantity":45100,"price":2.55,"orders":4}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL155CE","last_price":2.35,"volume":4206600,"average_price":3.13,"oi":4009800.0,"net_change":-1.35,"total_buy_quantity":623200.0,"total_sell_quantity":1504700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1752227994548","oi_day_high":4009800.0,"oi_day_low":3554700.0},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":3.95,"high":4.9,"low":3.65,"close":3.75},"depth":{"buy":[{"quantity":27500,"price":3.75,"orders":5},{"quantity":93500,"price":3.7,"orders":11},{"quantity":154000,"price":3.65,"orders":18},{"quantity":198000,"price":3.6,"orders":14},{"quantity":93500,"price":3.55,"orders":7}],"sell":[{"quantity":44000,"price":3.8,"orders":8},{"quantity":55000,"price":3.85,"orders":9},{"quantity":77000,"price":3.9,"orders":12},{"quantity":154000,"price":3.95,"orders":12},{"quantity":60500,"price":4.0,"orders":10}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":3.75,"volume":10813000,"average_price":4.14,"oi":9674500.0,"net_change":-0.55,"total_buy_quantity":1809500.0,"total_sell_quantity":2194500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1752227993467","oi_day_high":9812000.0,"oi_day_low":9361000.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":50.0,"high":66.75,"low":37.95,"close":44.6},"depth":{"buy":[{"quantity":400,"price":43.95,"orders":1},{"quantity":800,"price":43.8,"orders":1},{"quantity":1200,"price":43.75,"orders":2},{"quantity":1600,"price":43.7,"orders":2},{"quantity":400,"price":43.6,"orders":1}],"sell":[{"quantity":800,"price":44.75,"orders":2},{"quantity":1600,"price":44.8,"orders":4},{"quantity":400,"price":44.85,"orders":1},{"quantity":800,"price":44.9,"orders":2},{"quantity":1200,"price":45.0,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":44.6,"volume":3989600,"average_price":45.27,"oi":1884000.0,"net_change":10.5,"total_buy_quantity":315200.0,"total_sell_quantity":146800.0,"lower_circuit_limit":2.65,"upper_circuit_limit":108.4,"last_trade_time":"1752227998678","oi_day_high":1884000.0,"oi_day_low":1441600.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":8.5,"high":9.45,"low":7.05,"close":8.15},"depth":{"buy":[{"quantity":1900,"price":8.0,"orders":1},{"quantity":1900,"price":7.95,"orders":1},{"quantity":1900,"price":7.75,"orders":1},{"quantity":3800,"price":7.55,"orders":2},{"quantity":5700,"price":7.2,"orders":2}],"sell":[{"quantity":1900,"price":8.25,"orders":1},{"quantity":1900,"price":8.3,"orders":1},{"quantity":1900,"price":8.35,"orders":1},{"quantity":1900,"price":8.9,"orders":1},{"quantity":7600,"price":8.95,"orders":3}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":8.15,"volume":296400,"average_price":7.99,"oi":830300.0,"net_change":-0.55,"total_buy_quantity":226100.0,"total_sell_quantity":190000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1752227991216","oi_day_high":841700.0,"oi_day_low":820800.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":30.05,"high":90.2,"low":30.0,"close":77.9},"depth":{"buy":[{"quantity":100,"price":72.9,"orders":1},{"quantity":100,"price":72.75,"orders":1},{"quantity":100,"price":72.65,"orders":1},{"quantity":100,"price":72.6,"orders":1},{"quantity":400,"price":72.55,"orders":1}],"sell":[{"quantity":600,"price":78.0,"orders":2},{"quantity":100,"price":79.9,"orders":1},{"quantity":100,"price":79.95,"orders":1},{"quantity":200,"price":80.0,"orders":2},{"quantity":800,"price":81.0,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":77.9,"volume":467400,"average_price":60.89,"oi":144200.0,"net_change":-47.75,"total_buy_quantity":196900.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":279.6,"last_trade_time":"1752227996075","oi_day_high":159300.0,"oi_day_low":133800.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":17.0,"high":18.0,"low":11.7,"close":15.3},"depth":{"buy":[{"quantity":1000,"price":15.3,"orders":1},{"quantity":1000,"price":14.85,"orders":1},{"quantity":3000,"price":14.8,"orders":3},{"quantity":1000,"price":14.7,"orders":1},{"quantity":2000,"price":14.4,"orders":2}],"sell":[{"quantity":1000,"price":15.85,"orders":1},{"quantity":1000,"price":15.9,"orders":1},{"quantity":1000,"price":15.95,"orders":1},{"quantity":1000,"price":16.0,"orders":1},{"quantity":2000,"price":16.25,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":15.3,"volume":178000,"average_price":13.8,"oi":131000.0,"net_change":-1.5,"total_buy_quantity":183000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1752227989707","oi_day_high":136000.0,"oi_day_low":120000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":24.0,"high":24.0,"low":17.1,"close":17.15},"depth":{"buy":[{"quantity":1700,"price":16.35,"orders":1},{"quantity":1700,"price":16.3,"orders":1},{"quantity":1700,"price":16.05,"orders":1},{"quantity":1700,"price":15.15,"orders":1},{"quantity":3400,"price":15.05,"orders":2}],"sell":[{"quantity":1700,"price":17.45,"orders":1},{"quantity":1700,"price":17.8,"orders":1},{"quantity":1700,"price":17.85,"orders":1},{"quantity":1700,"price":17.9,"orders":1},{"quantity":1700,"price":17.95,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":17.15,"volume":96900,"average_price":20.69,"oi":321300.0,"net_change":-10.0,"total_buy_quantity":98600.0,"total_sell_quantity":93500.0,"lower_circuit_limit":5.15,"upper_circuit_limit":49.15,"last_trade_time":"1752227989812","oi_day_high":321300.0,"oi_day_low":300900.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":4.25,"high":6.6,"low":4.05,"close":6.6},"depth":{"buy":[{"quantity":5000,"price":6.55,"orders":1},{"quantity":10000,"price":6.5,"orders":2},{"quantity":10000,"price":6.45,"orders":2},{"quantity":15000,"price":6.4,"orders":3},{"quantity":5000,"price":6.35,"orders":1}],"sell":[{"quantity":15000,"price":6.65,"orders":3},{"quantity":20000,"price":6.7,"orders":4},{"quantity":15000,"price":6.75,"orders":3},{"quantity":40000,"price":6.85,"orders":4},{"quantity":5000,"price":6.9,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":6.6,"volume":4235000,"average_price":5.39,"oi":4025000.0,"net_change":2.25,"total_buy_quantity":750000.0,"total_sell_quantity":675000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1752227999091","oi_day_high":4160000.0,"oi_day_low":4005000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":14.05,"high":14.3,"low":11.0,"close":11.95},"depth":{"buy":[{"quantity":2750,"price":11.65,"orders":1},{"quantity":2750,"price":10.8,"orders":1},{"quantity":8250,"price":10.75,"orders":3},{"quantity":44000,"price":10.4,"orders":3},{"quantity":13750,"price":10.3,"orders":1}],"sell":[{"quantity":2750,"price":11.95,"orders":1},{"quantity":11000,"price":12.95,"orders":1},{"quantity":8250,"price":13.15,"orders":1},{"quantity":27500,"price":13.3,"orders":1},{"quantity":27500,"price":13.45,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":11.95,"volume":349250,"average_price":12.16,"oi":830500.0,"net_change":-1.85,"total_buy_quantity":332750.0,"total_sell_quantity":275000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1752227999055","oi_day_high":836000.0,"oi_day_low":715000.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":2.3,"high":3.0,"low":2.0,"close":3.0},"depth":{"buy":[{"quantity":81000,"price":2.85,"orders":6},{"quantity":40500,"price":2.8,"orders":3},{"quantity":54000,"price":2.75,"orders":4},{"quantity":27000,"price":2.7,"orders":2},{"quantity":229500,"price":2.65,"orders":5}],"sell":[{"quantity":40500,"price":2.95,"orders":3},{"quantity":54000,"price":3.0,"orders":4},{"quantity":27000,"price":3.05,"orders":2},{"quantity":27000,"price":3.1,"orders":2},{"quantity":27000,"price":3.15,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":3.0,"volume":3010500,"average_price":2.29,"oi":2295000.0,"net_change":0.0,"total_buy_quantity":1849500.0,"total_sell_quantity":1431000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1752227712498","oi_day_high":3105000.0,"oi_day_low":2295000.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":42.75,"high":48.55,"low":42.75,"close":48.55},"depth":{"buy":[{"quantity":2000,"price":47.55,"orders":2},{"quantity":1000,"price":47.5,"orders":1},{"quantity":4000,"price":47.4,"orders":1},{"quantity":1000,"price":47.35,"orders":1},{"quantity":1000,"price":47.25,"orders":1}],"sell":[{"quantity":3000,"price":50.6,"orders":3},{"quantity":2000,"price":50.65,"orders":2},{"quantity":11000,"price":50.85,"orders":2},{"quantity":7000,"price":50.9,"orders":2},{"quantity":10000,"price":52.1,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":48.55,"volume":5000,"average_price":46.8,"oi":445000.0,"net_change":5.55,"total_buy_quantity":96000.0,"total_sell_quantity":87000.0,"lower_circuit_limit":12.35,"upper_circuit_limit":73.65,"last_trade_time":"1752227223061","oi_day_high":447000.0,"oi_day_low":445000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":5.8,"high":8.9,"low":4.2,"close":4.4},"depth":{"buy":[{"quantity":1100,"price":4.3,"orders":2},{"quantity":2200,"price":4.25,"orders":4},{"quantity":1650,"price":4.2,"orders":3},{"quantity":1100,"price":4.15,"orders":2},{"quantity":2200,"price":4.1,"orders":4}],"sell":[{"quantity":1100,"price":4.45,"orders":2},{"quantity":1650,"price":4.5,"orders":3},{"quantity":1650,"price":4.55,"orders":3},{"quantity":1650,"price":4.6,"orders":3},{"quantity":1100,"price":4.65,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":4.4,"volume":295900,"average_price":6.57,"oi":395450.0,"net_change":-1.8,"total_buy_quantity":146300.0,"total_sell_quantity":151800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1752227975907","oi_day_high":404250.0,"oi_day_low":391050.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":18.6,"high":21.55,"low":16.05,"close":20.8},"depth":{"buy":[{"quantity":1700,"price":20.6,"orders":2},{"quantity":850,"price":20.55,"orders":1},{"quantity":850,"price":20.05,"orders":1},{"quantity":850,"price":19.55,"orders":1},{"quantity":850,"price":19.05,"orders":1}],"sell":[{"quantity":850,"price":21.7,"orders":1},{"quantity":850,"price":21.95,"orders":1},{"quantity":850,"price":22.45,"orders":1},{"quantity":850,"price":23.45,"orders":1},{"quantity":850,"price":23.6,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":20.8,"volume":174250,"average_price":19.12,"oi":325550.0,"net_change":4.1,"total_buy_quantity":159800.0,"total_sell_quantity":67150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1752227965374","oi_day_high":334900.0,"oi_day_low":316200.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":3.6,"high":3.6,"low":2.1,"close":2.4},"depth":{"buy":[{"quantity":12000,"price":2.3,"orders":4},{"quantity":6000,"price":2.25,"orders":2},{"quantity":9000,"price":2.2,"orders":3},{"quantity":48000,"price":2.15,"orders":6},{"quantity":9000,"price":2.1,"orders":3}],"sell":[{"quantity":6000,"price":2.4,"orders":2},{"quantity":9000,"price":2.45,"orders":3},{"quantity":18000,"price":2.5,"orders":4},{"quantity":12000,"price":2.55,"orders":4},{"quantity":48000,"price":2.6,"orders":5}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":2.4,"volume":843000,"average_price":2.51,"oi":1479000.0,"net_change":-1.3,"total_buy_quantity":798000.0,"total_sell_quantity":642000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1752227872372","oi_day_high":1566000.0,"oi_day_low":1464000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":41.5,"high":51.55,"low":36.25,"close":48.1},"depth":{"buy":[{"quantity":1250,"price":51.35,"orders":1},{"quantity":1250,"price":51.3,"orders":1},{"quantity":2500,"price":51.25,"orders":2},{"quantity":6250,"price":48.55,"orders":1},{"quantity":5000,"price":48.4,"orders":1}],"sell":[{"quantity":1250,"price":52.95,"orders":1},{"quantity":3750,"price":53.0,"orders":2},{"quantity":1250,"price":53.3,"orders":1},{"quantity":1250,"price":53.6,"orders":1},{"quantity":2500,"price":53.65,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":48.1,"volume":47500,"average_price":43.62,"oi":371250.0,"net_change":9.5,"total_buy_quantity":103750.0,"total_sell_quantity":48750.0,"lower_circuit_limit":18.6,"upper_circuit_limit":58.6,"last_trade_time":"1752227040116","oi_day_high":378750.0,"oi_day_low":370000.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":29.65,"high":44.65,"low":29.65,"close":39.2},"depth":{"buy":[{"quantity":550,"price":39.15,"orders":1},{"quantity":550,"price":38.9,"orders":1},{"quantity":550,"price":38.7,"orders":1},{"quantity":550,"price":37.0,"orders":1},{"quantity":2200,"price":36.6,"orders":1}],"sell":[{"quantity":550,"price":41.15,"orders":1},{"quantity":550,"price":41.6,"orders":1},{"quantity":1100,"price":41.65,"orders":2},{"quantity":550,"price":41.7,"orders":1},{"quantity":550,"price":42.85,"orders":1}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":39.2,"volume":278850,"average_price":38.32,"oi":50600.0,"net_change":12.95,"total_buy_quantity":28050.0,"total_sell_quantity":52800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.75,"last_trade_time":"1752227846797","oi_day_high":77550.0,"oi_day_low":49500.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":66.6,"high":85.25,"low":66.6,"close":85.25},"depth":{"buy":[{"quantity":400,"price":84.8,"orders":1},{"quantity":400,"price":84.3,"orders":1},{"quantity":400,"price":84.25,"orders":1},{"quantity":1600,"price":82.15,"orders":1},{"quantity":4000,"price":80.9,"orders":3}],"sell":[{"quantity":400,"price":87.3,"orders":1},{"quantity":400,"price":87.7,"orders":1},{"quantity":400,"price":87.8,"orders":1},{"quantity":400,"price":89.15,"orders":1},{"quantity":2400,"price":89.2,"orders":2}]},"timestamp":"2025-07-11T15:46:00.068+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":85.25,"volume":3200,"average_price":71.41,"oi":300800.0,"net_change":19.95,"total_buy_quantity":40400.0,"total_sell_quantity":37600.0,"lower_circuit_limit":20.4,"upper_circuit_limit":110.2,"last_trade_time":"1752226491455","oi_day_high":301200.0,"oi_day_low":300800.0}}}