{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":5.0,"high":10.0,"low":4.9,"close":6.65},"depth":{"buy":[{"quantity":2000,"price":6.4,"orders":4},{"quantity":1600,"price":6.35,"orders":3},{"quantity":1600,"price":6.3,"orders":3},{"quantity":2800,"price":6.25,"orders":5},{"quantity":1600,"price":6.2,"orders":3}],"sell":[{"quantity":1600,"price":6.55,"orders":3},{"quantity":2000,"price":6.6,"orders":4},{"quantity":2800,"price":6.65,"orders":5},{"quantity":1200,"price":6.7,"orders":2},{"quantity":1600,"price":6.75,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":6.65,"volume":478000,"average_price":6.39,"oi":434000.0,"net_change":-15.2,"total_buy_quantity":734400.0,"total_sell_quantity":70800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.0,"last_trade_time":"1747043997563","oi_day_high":488800.0,"oi_day_low":432400.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":5.7,"high":6.55,"low":5.1,"close":5.95},"depth":{"buy":[{"quantity":1800,"price":5.9,"orders":1},{"quantity":14400,"price":5.85,"orders":6},{"quantity":9000,"price":5.8,"orders":4},{"quantity":7200,"price":5.75,"orders":3},{"quantity":5400,"price":5.7,"orders":3}],"sell":[{"quantity":5400,"price":5.95,"orders":2},{"quantity":21600,"price":6.0,"orders":7},{"quantity":68400,"price":6.05,"orders":6},{"quantity":5400,"price":6.1,"orders":3},{"quantity":18000,"price":6.15,"orders":5}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":5.95,"volume":1308600,"average_price":5.71,"oi":1612800.0,"net_change":2.15,"total_buy_quantity":433800.0,"total_sell_quantity":579600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1747043962700","oi_day_high":1639800.0,"oi_day_low":1551600.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":90.0,"high":90.0,"low":68.0,"close":69.6},"depth":{"buy":[{"quantity":250,"price":62.8,"orders":2},{"quantity":375,"price":62.75,"orders":1},{"quantity":500,"price":62.6,"orders":1},{"quantity":625,"price":60.8,"orders":1},{"quantity":3750,"price":60.55,"orders":1}],"sell":[{"quantity":125,"price":90.0,"orders":1},{"quantity":375,"price":91.0,"orders":1},{"quantity":500,"price":101.85,"orders":1},{"quantity":125,"price":104.0,"orders":1},{"quantity":1250,"price":115.0,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":69.6,"volume":4000,"average_price":75.62,"oi":13500.0,"net_change":-80.75,"total_buy_quantity":14250.0,"total_sell_quantity":5375.0,"lower_circuit_limit":26.5,"upper_circuit_limit":274.2,"last_trade_time":"1747043722166","oi_day_high":15000.0,"oi_day_low":13500.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":24.95,"high":28.8,"low":22.2,"close":28.15},"depth":{"buy":[{"quantity":1200,"price":27.85,"orders":1},{"quantity":1200,"price":27.8,"orders":1},{"quantity":1200,"price":27.55,"orders":1},{"quantity":2400,"price":27.5,"orders":2},{"quantity":1200,"price":26.95,"orders":1}],"sell":[{"quantity":2400,"price":28.35,"orders":2},{"quantity":1200,"price":28.45,"orders":1},{"quantity":1200,"price":28.5,"orders":1},{"quantity":1200,"price":28.7,"orders":1},{"quantity":1200,"price":28.75,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":28.15,"volume":384000,"average_price":25.24,"oi":499200.0,"net_change":7.2,"total_buy_quantity":122400.0,"total_sell_quantity":136800.0,"lower_circuit_limit":0.95,"upper_circuit_limit":40.95,"last_trade_time":"1747043981532","oi_day_high":576000.0,"oi_day_low":499200.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":7.5,"high":7.5,"low":7.5,"close":7.5},"depth":{"buy":[{"quantity":15000,"price":2.7,"orders":1},{"quantity":5000,"price":2.55,"orders":1},{"quantity":10000,"price":2.45,"orders":1},{"quantity":37500,"price":1.1,"orders":1},{"quantity":2500,"price":0.8,"orders":1}],"sell":[{"quantity":25000,"price":4.95,"orders":1},{"quantity":5000,"price":5.0,"orders":1},{"quantity":10000,"price":5.9,"orders":1},{"quantity":2500,"price":6.0,"orders":1},{"quantity":15000,"price":6.8,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":7.5,"volume":0,"average_price":0.0,"oi":500000.0,"net_change":0.0,"total_buy_quantity":70000.0,"total_sell_quantity":227500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1746777642000","oi_day_high":512500.0,"oi_day_low":500000.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":470.05,"high":470.05,"low":241.5,"close":264.05},"depth":{"buy":[{"quantity":100,"price":259.15,"orders":1},{"quantity":200,"price":259.1,"orders":2},{"quantity":200,"price":259.05,"orders":1},{"quantity":100,"price":256.0,"orders":1},{"quantity":500,"price":252.05,"orders":1}],"sell":[{"quantity":100,"price":264.75,"orders":1},{"quantity":200,"price":264.85,"orders":2},{"quantity":200,"price":265.95,"orders":1},{"quantity":200,"price":267.0,"orders":1},{"quantity":100,"price":268.3,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":264.05,"volume":90200,"average_price":277.74,"oi":42100.0,"net_change":-317.45,"total_buy_quantity":7000.0,"total_sell_quantity":9400.0,"lower_circuit_limit":45.85,"upper_circuit_limit":920.85,"last_trade_time":"1747043954758","oi_day_high":45000.0,"oi_day_low":33900.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":1.95,"high":3.0,"low":1.95,"close":2.8},"depth":{"buy":[{"quantity":30000,"price":2.8,"orders":4},{"quantity":112500,"price":2.75,"orders":9},{"quantity":45000,"price":2.7,"orders":5},{"quantity":45000,"price":2.65,"orders":4},{"quantity":60000,"price":2.6,"orders":7}],"sell":[{"quantity":30000,"price":2.85,"orders":3},{"quantity":112500,"price":2.9,"orders":7},{"quantity":75000,"price":2.95,"orders":7},{"quantity":135000,"price":3.0,"orders":10},{"quantity":60000,"price":3.05,"orders":6}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":2.8,"volume":10342500,"average_price":2.55,"oi":7365000.0,"net_change":1.2,"total_buy_quantity":2587500.0,"total_sell_quantity":1500000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1747043985272","oi_day_high":9592500.0,"oi_day_low":7365000.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":2.8,"high":3.8,"low":2.4,"close":3.6},"depth":{"buy":[{"quantity":98175,"price":3.55,"orders":11},{"quantity":65450,"price":3.5,"orders":10},{"quantity":65450,"price":3.45,"orders":14},{"quantity":32725,"price":3.4,"orders":10},{"quantity":28875,"price":3.35,"orders":9}],"sell":[{"quantity":40425,"price":3.65,"orders":8},{"quantity":82775,"price":3.7,"orders":16},{"quantity":107800,"price":3.75,"orders":21},{"quantity":48125,"price":3.8,"orders":14},{"quantity":32725,"price":3.85,"orders":10}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":3.6,"volume":13267100,"average_price":3.14,"oi":9792475.0,"net_change":1.45,"total_buy_quantity":1572725.0,"total_sell_quantity":1295525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1747043996737","oi_day_high":9911825.0,"oi_day_low":8718325.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":10.55,"high":27.5,"low":6.8,"close":26.15},"depth":{"buy":[{"quantity":550,"price":26.05,"orders":1},{"quantity":550,"price":25.85,"orders":1},{"quantity":550,"price":25.8,"orders":1},{"quantity":550,"price":25.6,"orders":1},{"quantity":550,"price":25.1,"orders":1}],"sell":[{"quantity":550,"price":26.6,"orders":1},{"quantity":550,"price":26.65,"orders":1},{"quantity":550,"price":26.75,"orders":1},{"quantity":1100,"price":26.8,"orders":1},{"quantity":550,"price":27.2,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":26.15,"volume":1119250,"average_price":19.15,"oi":606100.0,"net_change":11.6,"total_buy_quantity":249700.0,"total_sell_quantity":117150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.8,"last_trade_time":"1747043965910","oi_day_high":711700.0,"oi_day_low":606100.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":6.2,"high":11.2,"low":6.0,"close":10.85},"depth":{"buy":[{"quantity":2000,"price":10.85,"orders":1},{"quantity":8000,"price":10.8,"orders":4},{"quantity":14000,"price":10.75,"orders":6},{"quantity":12000,"price":10.7,"orders":6},{"quantity":6000,"price":10.65,"orders":2}],"sell":[{"quantity":10000,"price":11.0,"orders":4},{"quantity":16000,"price":11.05,"orders":7},{"quantity":10000,"price":11.1,"orders":5},{"quantity":6000,"price":11.15,"orders":2},{"quantity":2000,"price":11.25,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":10.85,"volume":7298000,"average_price":8.52,"oi":2060000.0,"net_change":5.5,"total_buy_quantity":316000.0,"total_sell_quantity":396000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1747043997586","oi_day_high":2940000.0,"oi_day_low":2060000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":9.0,"high":13.0,"low":9.0,"close":12.8},"depth":{"buy":[{"quantity":2250,"price":12.55,"orders":3},{"quantity":1500,"price":12.5,"orders":2},{"quantity":11250,"price":12.45,"orders":4},{"quantity":1500,"price":12.4,"orders":1},{"quantity":750,"price":12.35,"orders":1}],"sell":[{"quantity":750,"price":12.7,"orders":1},{"quantity":750,"price":12.75,"orders":1},{"quantity":750,"price":12.8,"orders":1},{"quantity":1500,"price":12.85,"orders":2},{"quantity":3000,"price":12.9,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":12.8,"volume":843000,"average_price":11.46,"oi":666750.0,"net_change":5.65,"total_buy_quantity":598500.0,"total_sell_quantity":195750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1747043946996","oi_day_high":802500.0,"oi_day_low":666750.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":7.0,"high":8.0,"low":5.65,"close":5.9},"depth":{"buy":[{"quantity":2000,"price":5.85,"orders":2},{"quantity":9000,"price":5.8,"orders":5},{"quantity":6000,"price":5.75,"orders":2},{"quantity":1000,"price":5.7,"orders":1},{"quantity":2000,"price":5.65,"orders":2}],"sell":[{"quantity":1000,"price":6.0,"orders":1},{"quantity":4000,"price":6.05,"orders":3},{"quantity":2000,"price":6.1,"orders":2},{"quantity":3000,"price":6.15,"orders":2},{"quantity":1000,"price":6.2,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":5.9,"volume":415000,"average_price":6.68,"oi":594000.0,"net_change":-7.3,"total_buy_quantity":451000.0,"total_sell_quantity":209000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1747043997656","oi_day_high":594000.0,"oi_day_low":521000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":172.0,"high":292.9,"low":161.0,"close":287.75},"depth":{"buy":[{"quantity":100,"price":287.5,"orders":1},{"quantity":300,"price":287.4,"orders":3},{"quantity":200,"price":287.05,"orders":2},{"quantity":100,"price":287.0,"orders":1},{"quantity":100,"price":286.95,"orders":1}],"sell":[{"quantity":200,"price":290.0,"orders":2},{"quantity":100,"price":291.9,"orders":1},{"quantity":200,"price":291.95,"orders":2},{"quantity":100,"price":292.0,"orders":1},{"quantity":100,"price":292.1,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":287.75,"volume":855900,"average_price":211.23,"oi":182600.0,"net_change":165.45,"total_buy_quantity":24900.0,"total_sell_quantity":17800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":535.65,"last_trade_time":"1747043987497","oi_day_high":262000.0,"oi_day_low":182600.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":15.45,"high":15.45,"low":7.9,"close":13.8},"depth":{"buy":[{"quantity":2500,"price":13.75,"orders":1},{"quantity":2500,"price":13.65,"orders":1},{"quantity":5000,"price":13.6,"orders":2},{"quantity":5000,"price":13.55,"orders":2},{"quantity":2500,"price":13.5,"orders":1}],"sell":[{"quantity":2500,"price":13.9,"orders":1},{"quantity":2500,"price":13.95,"orders":1},{"quantity":5000,"price":14.0,"orders":2},{"quantity":10000,"price":14.05,"orders":3},{"quantity":2500,"price":14.1,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":13.8,"volume":2457500,"average_price":11.7,"oi":485000.0,"net_change":-1.65,"total_buy_quantity":267500.0,"total_sell_quantity":320000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1747043995325","oi_day_high":535000.0,"oi_day_low":385000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":4.85,"high":5.15,"low":4.2,"close":4.9},"depth":{"buy":[{"quantity":4700,"price":4.85,"orders":2},{"quantity":9400,"price":4.8,"orders":4},{"quantity":14100,"price":4.75,"orders":5},{"quantity":7050,"price":4.7,"orders":3},{"quantity":11750,"price":4.65,"orders":4}],"sell":[{"quantity":16450,"price":4.95,"orders":6},{"quantity":14100,"price":5.0,"orders":4},{"quantity":9400,"price":5.05,"orders":3},{"quantity":32900,"price":5.1,"orders":4},{"quantity":11750,"price":5.15,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":4.9,"volume":775500,"average_price":4.74,"oi":857750.0,"net_change":1.15,"total_buy_quantity":554600.0,"total_sell_quantity":665050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1747043959275","oi_day_high":871850.0,"oi_day_low":829550.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":22.55,"high":23.6,"low":15.9,"close":15.9},"depth":{"buy":[{"quantity":1250,"price":15.3,"orders":1},{"quantity":3750,"price":15.25,"orders":2},{"quantity":1250,"price":15.0,"orders":1},{"quantity":2500,"price":14.85,"orders":1},{"quantity":1250,"price":14.5,"orders":1}],"sell":[{"quantity":2500,"price":16.65,"orders":2},{"quantity":1250,"price":16.7,"orders":1},{"quantity":3750,"price":17.7,"orders":1},{"quantity":18750,"price":17.9,"orders":1},{"quantity":12500,"price":19.1,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":15.9,"volume":116250,"average_price":19.17,"oi":327500.0,"net_change":-14.65,"total_buy_quantity":121250.0,"total_sell_quantity":137500.0,"lower_circuit_limit":5.1,"upper_circuit_limit":50.55,"last_trade_time":"1747043136696","oi_day_high":366250.0,"oi_day_low":327500.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":21.25,"high":21.4,"low":16.4,"close":16.7},"depth":{"buy":[{"quantity":3600,"price":16.05,"orders":2},{"quantity":1800,"price":16.0,"orders":1},{"quantity":7200,"price":15.95,"orders":1},{"quantity":12600,"price":15.45,"orders":2},{"quantity":9000,"price":15.25,"orders":1}],"sell":[{"quantity":1800,"price":17.3,"orders":1},{"quantity":3600,"price":17.35,"orders":1},{"quantity":3600,"price":17.65,"orders":1},{"quantity":5400,"price":17.95,"orders":1},{"quantity":18000,"price":18.2,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":16.7,"volume":99000,"average_price":19.15,"oi":59400.0,"net_change":-12.7,"total_buy_quantity":108000.0,"total_sell_quantity":196200.0,"lower_circuit_limit":7.3,"upper_circuit_limit":49.4,"last_trade_time":"1747043030416","oi_day_high":70200.0,"oi_day_low":55800.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":4.15,"high":5.9,"low":2.95,"close":5.4},"depth":{"buy":[{"quantity":7800,"price":5.6,"orders":3},{"quantity":5200,"price":5.55,"orders":2},{"quantity":7800,"price":5.5,"orders":3},{"quantity":13000,"price":5.45,"orders":4},{"quantity":5200,"price":5.4,"orders":2}],"sell":[{"quantity":7800,"price":5.8,"orders":3},{"quantity":5200,"price":5.85,"orders":2},{"quantity":5200,"price":5.9,"orders":2},{"quantity":7800,"price":5.95,"orders":2},{"quantity":31200,"price":6.0,"orders":5}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":5.4,"volume":1614600,"average_price":4.44,"oi":811200.0,"net_change":3.05,"total_buy_quantity":715000.0,"total_sell_quantity":512200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1747043846060","oi_day_high":1047800.0,"oi_day_low":761800.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":12.8,"high":25.5,"low":12.8,"close":23.45},"depth":{"buy":[{"quantity":1150,"price":23.45,"orders":1},{"quantity":1150,"price":23.4,"orders":1},{"quantity":1150,"price":23.35,"orders":1},{"quantity":9200,"price":23.3,"orders":3},{"quantity":3450,"price":23.25,"orders":3}],"sell":[{"quantity":5750,"price":23.7,"orders":5},{"quantity":2300,"price":23.75,"orders":2},{"quantity":2300,"price":23.8,"orders":2},{"quantity":1150,"price":23.85,"orders":1},{"quantity":3450,"price":23.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":23.45,"volume":9869300,"average_price":18.61,"oi":3568450.0,"net_change":13.95,"total_buy_quantity":253000.0,"total_sell_quantity":242650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1747043993983","oi_day_high":4713850.0,"oi_day_low":3568450.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":93.6,"high":132.1,"low":39.55,"close":39.0},"depth":{"buy":[{"quantity":100,"price":39.0,"orders":1},{"quantity":200,"price":37.65,"orders":1},{"quantity":100,"price":37.5,"orders":1},{"quantity":100,"price":37.45,"orders":1},{"quantity":100,"price":36.15,"orders":1}],"sell":[{"quantity":100,"price":39.8,"orders":1},{"quantity":100,"price":39.9,"orders":1},{"quantity":200,"price":39.95,"orders":1},{"quantity":100,"price":40.35,"orders":1},{"quantity":100,"price":40.4,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":39.0,"volume":116800,"average_price":76.47,"oi":50100.0,"net_change":-94.55,"total_buy_quantity":14900.0,"total_sell_quantity":27600.0,"lower_circuit_limit":2.7,"upper_circuit_limit":237.05,"last_trade_time":"1747043985486","oi_day_high":50700.0,"oi_day_low":35600.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":55.65,"high":68.75,"low":52.2,"close":52.65},"depth":{"buy":[{"quantity":1000,"price":52.85,"orders":1},{"quantity":1000,"price":52.8,"orders":1},{"quantity":1000,"price":52.45,"orders":1},{"quantity":1000,"price":52.4,"orders":1},{"quantity":1000,"price":51.5,"orders":1}],"sell":[{"quantity":1000,"price":53.2,"orders":1},{"quantity":1000,"price":53.25,"orders":1},{"quantity":1000,"price":53.45,"orders":1},{"quantity":1000,"price":54.35,"orders":1},{"quantity":1000,"price":57.05,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":52.65,"volume":62000,"average_price":58.49,"oi":175000.0,"net_change":-51.2,"total_buy_quantity":99000.0,"total_sell_quantity":80000.0,"lower_circuit_limit":28.95,"upper_circuit_limit":146.3,"last_trade_time":"1747043978528","oi_day_high":186000.0,"oi_day_low":170000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":567.05,"high":596.85,"low":404.5,"close":540.0},"depth":{"buy":[{"quantity":75,"price":530.3,"orders":1},{"quantity":75,"price":530.25,"orders":1},{"quantity":150,"price":530.05,"orders":1},{"quantity":750,"price":491.75,"orders":1},{"quantity":525,"price":491.1,"orders":1}],"sell":[{"quantity":150,"price":559.8,"orders":2},{"quantity":75,"price":559.85,"orders":1},{"quantity":150,"price":559.95,"orders":1},{"quantity":225,"price":603.05,"orders":1},{"quantity":300,"price":608.2,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":540.0,"volume":14325,"average_price":512.5,"oi":9600.0,"net_change":-130.0,"total_buy_quantity":4425.0,"total_sell_quantity":3975.0,"lower_circuit_limit":86.05,"upper_circuit_limit":1253.95,"last_trade_time":"1747043543115","oi_day_high":10125.0,"oi_day_low":7125.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":1922.75,"high":1922.75,"low":1922.75,"close":1922.75},"depth":{"buy":[{"quantity":25,"price":841.6,"orders":1},{"quantity":100,"price":841.55,"orders":1},{"quantity":250,"price":775.9,"orders":1},{"quantity":75,"price":769.9,"orders":1},{"quantity":125,"price":754.75,"orders":1}],"sell":[{"quantity":75,"price":1234.65,"orders":1},{"quantity":25,"price":1234.7,"orders":1},{"quantity":75,"price":1323.3,"orders":1},{"quantity":100,"price":1381.45,"orders":1},{"quantity":250,"price":1520.1,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":1922.75,"volume":0,"average_price":0.0,"oi":675.0,"net_change":0.0,"total_buy_quantity":825.0,"total_sell_quantity":900.0,"lower_circuit_limit":112.65,"upper_circuit_limit":2639.55,"last_trade_time":"1746169644000","oi_day_high":1350.0,"oi_day_low":200.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":55.15,"high":67.1,"low":39.95,"close":59.45},"depth":{"buy":[{"quantity":150,"price":59.3,"orders":1},{"quantity":150,"price":59.15,"orders":1},{"quantity":150,"price":58.7,"orders":1},{"quantity":450,"price":58.65,"orders":2},{"quantity":150,"price":58.6,"orders":1}],"sell":[{"quantity":300,"price":59.8,"orders":2},{"quantity":450,"price":60.25,"orders":2},{"quantity":150,"price":60.8,"orders":1},{"quantity":300,"price":61.1,"orders":1},{"quantity":300,"price":61.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":59.45,"volume":77100,"average_price":54.7,"oi":34050.0,"net_change":27.0,"total_buy_quantity":34500.0,"total_sell_quantity":24900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.95,"last_trade_time":"1747043898160","oi_day_high":50250.0,"oi_day_low":34050.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":71.5,"high":160.5,"low":71.5,"close":154.05},"depth":{"buy":[{"quantity":400,"price":151.7,"orders":1},{"quantity":400,"price":151.65,"orders":1},{"quantity":400,"price":151.6,"orders":1},{"quantity":1200,"price":151.5,"orders":1},{"quantity":800,"price":151.45,"orders":1}],"sell":[{"quantity":400,"price":154.0,"orders":1},{"quantity":800,"price":154.05,"orders":2},{"quantity":400,"price":155.4,"orders":1},{"quantity":800,"price":155.55,"orders":1},{"quantity":400,"price":155.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":154.05,"volume":565200,"average_price":108.54,"oi":466000.0,"net_change":96.3,"total_buy_quantity":47200.0,"total_sell_quantity":44800.0,"lower_circuit_limit":12.4,"upper_circuit_limit":255.6,"last_trade_time":"1747043947415","oi_day_high":593200.0,"oi_day_low":466000.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":90.65,"high":90.65,"low":74.1,"close":74.6},"depth":{"buy":[{"quantity":1250,"price":74.4,"orders":2},{"quantity":625,"price":73.8,"orders":1},{"quantity":625,"price":73.5,"orders":1},{"quantity":625,"price":71.05,"orders":1},{"quantity":1875,"price":71.0,"orders":1}],"sell":[{"quantity":625,"price":75.5,"orders":1},{"quantity":625,"price":75.55,"orders":1},{"quantity":625,"price":75.85,"orders":1},{"quantity":625,"price":75.9,"orders":1},{"quantity":1250,"price":75.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":74.6,"volume":12500,"average_price":83.97,"oi":170000.0,"net_change":-60.85,"total_buy_quantity":57500.0,"total_sell_quantity":55625.0,"lower_circuit_limit":18.05,"upper_circuit_limit":206.85,"last_trade_time":"1747043744883","oi_day_high":171250.0,"oi_day_low":169375.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":17.05,"high":21.85,"low":6.7,"close":6.7},"depth":{"buy":[{"quantity":300,"price":6.65,"orders":2},{"quantity":900,"price":6.6,"orders":6},{"quantity":750,"price":6.55,"orders":4},{"quantity":450,"price":6.5,"orders":3},{"quantity":900,"price":6.45,"orders":5}],"sell":[{"quantity":150,"price":6.7,"orders":1},{"quantity":600,"price":6.75,"orders":3},{"quantity":1050,"price":6.8,"orders":5},{"quantity":900,"price":6.85,"orders":5},{"quantity":1800,"price":6.9,"orders":8}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":6.7,"volume":769200,"average_price":9.1,"oi":518700.0,"net_change":-27.4,"total_buy_quantity":214500.0,"total_sell_quantity":76050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.5,"last_trade_time":"1747043999358","oi_day_high":522900.0,"oi_day_low":454800.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":21.0,"high":21.35,"low":21.0,"close":21.35},"depth":{"buy":[{"quantity":850,"price":17.65,"orders":1},{"quantity":25500,"price":17.6,"orders":1},{"quantity":2550,"price":16.5,"orders":1},{"quantity":25500,"price":13.35,"orders":1},{"quantity":3400,"price":10.75,"orders":1}],"sell":[{"quantity":850,"price":31.5,"orders":1},{"quantity":4250,"price":31.55,"orders":1},{"quantity":1700,"price":32.3,"orders":1},{"quantity":8500,"price":32.55,"orders":1},{"quantity":5950,"price":33.0,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":21.35,"volume":3400,"average_price":21.08,"oi":20400.0,"net_change":3.45,"total_buy_quantity":127500.0,"total_sell_quantity":55250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1747042968998","oi_day_high":21250.0,"oi_day_low":20400.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":85.0,"high":100.0,"low":57.05,"close":95.0},"depth":{"buy":[{"quantity":50,"price":94.7,"orders":1},{"quantity":100,"price":94.65,"orders":2},{"quantity":50,"price":94.5,"orders":1},{"quantity":50,"price":94.45,"orders":1},{"quantity":50,"price":94.1,"orders":1}],"sell":[{"quantity":100,"price":96.15,"orders":2},{"quantity":600,"price":96.2,"orders":1},{"quantity":50,"price":96.6,"orders":1},{"quantity":50,"price":96.65,"orders":1},{"quantity":50,"price":96.7,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":95.0,"volume":125100,"average_price":76.52,"oi":140750.0,"net_change":49.45,"total_buy_quantity":12850.0,"total_sell_quantity":13950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":340.25,"last_trade_time":"1747043989149","oi_day_high":154650.0,"oi_day_low":140750.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":45.0,"high":45.0,"low":10.3,"close":10.5},"depth":{"buy":[{"quantity":700,"price":10.6,"orders":4},{"quantity":1050,"price":10.55,"orders":4},{"quantity":1225,"price":10.5,"orders":5},{"quantity":1225,"price":10.45,"orders":5},{"quantity":1050,"price":10.4,"orders":4}],"sell":[{"quantity":350,"price":10.85,"orders":1},{"quantity":1050,"price":10.9,"orders":5},{"quantity":1225,"price":10.95,"orders":5},{"quantity":1400,"price":11.0,"orders":4},{"quantity":875,"price":11.05,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":10.5,"volume":1161300,"average_price":17.27,"oi":539000.0,"net_change":-47.7,"total_buy_quantity":205100.0,"total_sell_quantity":53025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.75,"last_trade_time":"1747043993570","oi_day_high":580825.0,"oi_day_low":500500.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":45.0,"high":52.7,"low":31.35,"close":34.0},"depth":{"buy":[{"quantity":250,"price":33.55,"orders":2},{"quantity":125,"price":33.3,"orders":1},{"quantity":125,"price":32.95,"orders":1},{"quantity":250,"price":32.85,"orders":2},{"quantity":125,"price":32.15,"orders":1}],"sell":[{"quantity":125,"price":33.95,"orders":1},{"quantity":2875,"price":34.0,"orders":1},{"quantity":125,"price":34.9,"orders":1},{"quantity":250,"price":34.95,"orders":2},{"quantity":125,"price":35.0,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":34.0,"volume":174375,"average_price":39.17,"oi":164125.0,"net_change":-62.25,"total_buy_quantity":38250.0,"total_sell_quantity":26500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":232.25,"last_trade_time":"1747043967973","oi_day_high":166625.0,"oi_day_low":142000.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":46.5,"high":46.5,"low":26.9,"close":28.45},"depth":{"buy":[{"quantity":1000,"price":27.25,"orders":1},{"quantity":1000,"price":27.2,"orders":1},{"quantity":1000,"price":27.15,"orders":1},{"quantity":1000,"price":27.1,"orders":1},{"quantity":1000,"price":26.5,"orders":1}],"sell":[{"quantity":1000,"price":28.3,"orders":1},{"quantity":1000,"price":28.35,"orders":1},{"quantity":1000,"price":28.4,"orders":1},{"quantity":1000,"price":28.45,"orders":1},{"quantity":1000,"price":28.75,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":28.45,"volume":123000,"average_price":32.99,"oi":225000.0,"net_change":-15.65,"total_buy_quantity":60000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":18.6,"upper_circuit_limit":69.6,"last_trade_time":"1747043828549","oi_day_high":225000.0,"oi_day_low":214000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":170.05,"high":170.05,"low":107.15,"close":149.0},"depth":{"buy":[{"quantity":100,"price":147.75,"orders":1},{"quantity":100,"price":147.7,"orders":1},{"quantity":300,"price":147.05,"orders":1},{"quantity":100,"price":147.0,"orders":1},{"quantity":100,"price":146.85,"orders":1}],"sell":[{"quantity":100,"price":149.35,"orders":1},{"quantity":300,"price":149.45,"orders":1},{"quantity":600,"price":149.5,"orders":1},{"quantity":400,"price":149.95,"orders":2},{"quantity":1400,"price":150.0,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":149.0,"volume":198600,"average_price":139.88,"oi":166500.0,"net_change":-21.05,"total_buy_quantity":21500.0,"total_sell_quantity":26600.0,"lower_circuit_limit":46.6,"upper_circuit_limit":293.5,"last_trade_time":"1747043995082","oi_day_high":170500.0,"oi_day_low":131200.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":28.45,"high":31.8,"low":20.0,"close":31.3},"depth":{"buy":[{"quantity":1000,"price":31.2,"orders":2},{"quantity":2000,"price":31.15,"orders":1},{"quantity":500,"price":31.1,"orders":1},{"quantity":1000,"price":31.05,"orders":2},{"quantity":2000,"price":31.0,"orders":2}],"sell":[{"quantity":500,"price":31.55,"orders":1},{"quantity":500,"price":31.6,"orders":1},{"quantity":2000,"price":31.65,"orders":4},{"quantity":500,"price":31.7,"orders":1},{"quantity":2500,"price":31.75,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":31.3,"volume":782000,"average_price":26.57,"oi":658000.0,"net_change":10.7,"total_buy_quantity":403500.0,"total_sell_quantity":109000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.9,"last_trade_time":"1747043989739","oi_day_high":696000.0,"oi_day_low":593000.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":0.5,"high":0.6,"low":0.45,"close":0.6},"depth":{"buy":[{"quantity":55575,"price":0.55,"orders":7},{"quantity":108225,"price":0.5,"orders":12},{"quantity":46800,"price":0.45,"orders":10},{"quantity":108225,"price":0.4,"orders":4},{"quantity":8775,"price":0.35,"orders":1}],"sell":[{"quantity":73125,"price":0.6,"orders":12},{"quantity":140400,"price":0.65,"orders":6},{"quantity":49725,"price":0.7,"orders":4},{"quantity":43875,"price":0.75,"orders":5},{"quantity":8775,"price":0.8,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":0.6,"volume":766350,"average_price":0.5,"oi":1392300.0,"net_change":0.15,"total_buy_quantity":824850.0,"total_sell_quantity":813150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1747043804915","oi_day_high":1564875.0,"oi_day_low":1392300.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":10.75,"high":11.45,"low":8.5,"close":8.55},"depth":{"buy":[{"quantity":1500,"price":8.55,"orders":1},{"quantity":3000,"price":8.5,"orders":2},{"quantity":6000,"price":8.45,"orders":3},{"quantity":1500,"price":8.4,"orders":1},{"quantity":1500,"price":8.35,"orders":1}],"sell":[{"quantity":3000,"price":8.65,"orders":2},{"quantity":3000,"price":8.9,"orders":2},{"quantity":6000,"price":8.95,"orders":3},{"quantity":1500,"price":9.05,"orders":1},{"quantity":16500,"price":9.1,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":8.55,"volume":225000,"average_price":9.7,"oi":232500.0,"net_change":-5.8,"total_buy_quantity":274500.0,"total_sell_quantity":276000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1747043958805","oi_day_high":232500.0,"oi_day_low":202500.0},"NSE_FO:NAUKRI25MAY1440CE":{"ohlc":{"open":39.75,"high":89.8,"low":32.0,"close":68.75},"depth":{"buy":[{"quantity":375,"price":68.8,"orders":1},{"quantity":1125,"price":68.75,"orders":1},{"quantity":750,"price":68.1,"orders":2},{"quantity":750,"price":68.05,"orders":1},{"quantity":375,"price":67.45,"orders":1}],"sell":[{"quantity":375,"price":69.95,"orders":1},{"quantity":2625,"price":70.0,"orders":1},{"quantity":375,"price":71.3,"orders":1},{"quantity":750,"price":71.35,"orders":2},{"quantity":750,"price":71.4,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY1440CE","last_price":68.75,"volume":817125,"average_price":58.23,"oi":291000.0,"net_change":43.35,"total_buy_quantity":61125.0,"total_sell_quantity":47625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":188.6,"last_trade_time":"1747043981227","oi_day_high":298125.0,"oi_day_low":254250.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":70.05,"high":70.05,"low":70.0,"close":70.0},"depth":{"buy":[{"quantity":350,"price":71.05,"orders":1},{"quantity":700,"price":71.0,"orders":1},{"quantity":350,"price":70.0,"orders":1},{"quantity":350,"price":69.0,"orders":1},{"quantity":350,"price":61.0,"orders":1}],"sell":[{"quantity":350,"price":141.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":70.0,"volume":1750,"average_price":70.01,"oi":140350.0,"net_change":-50.0,"total_buy_quantity":2800.0,"total_sell_quantity":350.0,"lower_circuit_limit":21.7,"upper_circuit_limit":229.5,"last_trade_time":"1747039337004","oi_day_high":140350.0,"oi_day_low":140350.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":76.75,"high":91.3,"low":68.95,"close":70.95},"depth":{"buy":[{"quantity":700,"price":70.0,"orders":2},{"quantity":350,"price":68.7,"orders":1},{"quantity":700,"price":68.65,"orders":2},{"quantity":350,"price":68.1,"orders":1},{"quantity":350,"price":68.05,"orders":1}],"sell":[{"quantity":350,"price":70.8,"orders":1},{"quantity":350,"price":70.95,"orders":1},{"quantity":350,"price":71.0,"orders":1},{"quantity":350,"price":71.3,"orders":1},{"quantity":350,"price":71.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":70.95,"volume":61250,"average_price":75.89,"oi":50050.0,"net_change":-66.0,"total_buy_quantity":46200.0,"total_sell_quantity":50750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.0,"last_trade_time":"1747043997124","oi_day_high":50050.0,"oi_day_low":43400.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":86.15,"high":86.2,"low":52.1,"close":54.0},"depth":{"buy":[{"quantity":500,"price":51.45,"orders":2},{"quantity":250,"price":51.4,"orders":1},{"quantity":250,"price":51.35,"orders":1},{"quantity":500,"price":51.1,"orders":1},{"quantity":500,"price":51.05,"orders":1}],"sell":[{"quantity":250,"price":53.15,"orders":1},{"quantity":250,"price":53.3,"orders":1},{"quantity":500,"price":53.9,"orders":1},{"quantity":500,"price":53.95,"orders":1},{"quantity":500,"price":57.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":54.0,"volume":27750,"average_price":62.08,"oi":163250.0,"net_change":-44.1,"total_buy_quantity":17500.0,"total_sell_quantity":35500.0,"lower_circuit_limit":36.85,"upper_circuit_limit":159.35,"last_trade_time":"1747043940514","oi_day_high":163750.0,"oi_day_low":160250.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":128.25,"high":128.25,"low":86.6,"close":88.0},"depth":{"buy":[{"quantity":300,"price":82.7,"orders":2},{"quantity":150,"price":82.65,"orders":1},{"quantity":150,"price":82.55,"orders":1},{"quantity":150,"price":82.2,"orders":1},{"quantity":150,"price":81.9,"orders":1}],"sell":[{"quantity":150,"price":89.8,"orders":1},{"quantity":150,"price":89.85,"orders":1},{"quantity":150,"price":91.95,"orders":1},{"quantity":150,"price":92.0,"orders":1},{"quantity":150,"price":95.3,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":88.0,"volume":92700,"average_price":108.21,"oi":61800.0,"net_change":-90.45,"total_buy_quantity":22800.0,"total_sell_quantity":26700.0,"lower_circuit_limit":19.35,"upper_circuit_limit":292.2,"last_trade_time":"1747043971065","oi_day_high":62850.0,"oi_day_low":46050.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":12.7,"high":13.55,"low":10.35,"close":10.7},"depth":{"buy":[{"quantity":1000,"price":10.6,"orders":1},{"quantity":2000,"price":10.55,"orders":2},{"quantity":2000,"price":10.5,"orders":2},{"quantity":1000,"price":10.45,"orders":1},{"quantity":1000,"price":10.4,"orders":1}],"sell":[{"quantity":2000,"price":10.75,"orders":2},{"quantity":1000,"price":10.8,"orders":1},{"quantity":1000,"price":10.9,"orders":1},{"quantity":3000,"price":10.95,"orders":2},{"quantity":3000,"price":11.0,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":10.7,"volume":574000,"average_price":11.52,"oi":392000.0,"net_change":-9.2,"total_buy_quantity":215000.0,"total_sell_quantity":196000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1747043974716","oi_day_high":450000.0,"oi_day_low":383000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":30.25,"high":30.25,"low":21.7,"close":23.15},"depth":{"buy":[{"quantity":875,"price":22.9,"orders":1},{"quantity":1750,"price":22.85,"orders":1},{"quantity":1750,"price":22.45,"orders":1},{"quantity":1750,"price":22.3,"orders":2},{"quantity":1750,"price":22.25,"orders":2}],"sell":[{"quantity":875,"price":23.45,"orders":1},{"quantity":875,"price":23.9,"orders":1},{"quantity":875,"price":24.9,"orders":1},{"quantity":2625,"price":24.95,"orders":1},{"quantity":13125,"price":28.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":23.15,"volume":237125,"average_price":25.42,"oi":400750.0,"net_change":-15.1,"total_buy_quantity":70000.0,"total_sell_quantity":67375.0,"lower_circuit_limit":13.65,"upper_circuit_limit":62.85,"last_trade_time":"1747043918222","oi_day_high":434875.0,"oi_day_low":400750.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":2.25,"high":2.25,"low":1.05,"close":1.2},"depth":{"buy":[{"quantity":19300,"price":1.15,"orders":3},{"quantity":43425,"price":1.1,"orders":4},{"quantity":38600,"price":1.05,"orders":3},{"quantity":28950,"price":1.0,"orders":2},{"quantity":53075,"price":0.95,"orders":3}],"sell":[{"quantity":38600,"price":1.25,"orders":6},{"quantity":19300,"price":1.3,"orders":3},{"quantity":28950,"price":1.35,"orders":4},{"quantity":28950,"price":1.4,"orders":2},{"quantity":4825,"price":1.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":1.2,"volume":236425,"average_price":1.28,"oi":453550.0,"net_change":-0.6,"total_buy_quantity":675500.0,"total_sell_quantity":646550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747043939961","oi_day_high":453550.0,"oi_day_low":366700.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":108.3,"high":108.3,"low":83.05,"close":83.05},"depth":{"buy":[{"quantity":350,"price":81.2,"orders":1},{"quantity":700,"price":81.05,"orders":1},{"quantity":350,"price":80.55,"orders":1},{"quantity":1750,"price":76.55,"orders":1},{"quantity":3500,"price":75.55,"orders":1}],"sell":[{"quantity":350,"price":83.65,"orders":1},{"quantity":350,"price":83.7,"orders":1},{"quantity":700,"price":83.95,"orders":1},{"quantity":350,"price":84.5,"orders":1},{"quantity":350,"price":84.55,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":83.05,"volume":8050,"average_price":97.83,"oi":19950.0,"net_change":-84.35,"total_buy_quantity":13300.0,"total_sell_quantity":29050.0,"lower_circuit_limit":37.5,"upper_circuit_limit":251.75,"last_trade_time":"1747043867013","oi_day_high":20300.0,"oi_day_low":19250.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":90.3,"high":95.7,"low":88.1,"close":95.7},"depth":{"buy":[{"quantity":1200,"price":98.1,"orders":1},{"quantity":800,"price":98.05,"orders":1},{"quantity":2400,"price":90.9,"orders":3},{"quantity":1200,"price":90.85,"orders":1},{"quantity":4000,"price":89.9,"orders":1}],"sell":[{"quantity":800,"price":112.55,"orders":2},{"quantity":800,"price":112.6,"orders":1},{"quantity":400,"price":112.7,"orders":1},{"quantity":400,"price":112.8,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":95.7,"volume":2000,"average_price":91.28,"oi":28400.0,"net_change":19.55,"total_buy_quantity":34800.0,"total_sell_quantity":2400.0,"lower_circuit_limit":10.3,"upper_circuit_limit":142.0,"last_trade_time":"1747034407802","oi_day_high":28400.0,"oi_day_low":27600.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":7.0,"high":7.15,"low":6.25,"close":6.85},"depth":{"buy":[{"quantity":4875,"price":6.5,"orders":1},{"quantity":4875,"price":6.45,"orders":1},{"quantity":19500,"price":6.35,"orders":1},{"quantity":14625,"price":6.1,"orders":1},{"quantity":43875,"price":5.95,"orders":1}],"sell":[{"quantity":19500,"price":6.65,"orders":3},{"quantity":9750,"price":6.75,"orders":1},{"quantity":19500,"price":6.8,"orders":1},{"quantity":34125,"price":7.15,"orders":2},{"quantity":24375,"price":7.2,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":6.85,"volume":224250,"average_price":6.74,"oi":1301625.0,"net_change":1.15,"total_buy_quantity":507000.0,"total_sell_quantity":531375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1747043426917","oi_day_high":1345500.0,"oi_day_low":1291875.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":7.75,"high":17.65,"low":7.65,"close":16.9},"depth":{"buy":[{"quantity":3000,"price":16.85,"orders":1},{"quantity":3000,"price":16.8,"orders":1},{"quantity":3000,"price":16.75,"orders":1},{"quantity":3000,"price":16.7,"orders":1},{"quantity":3000,"price":16.65,"orders":1}],"sell":[{"quantity":3000,"price":16.95,"orders":1},{"quantity":3000,"price":17.0,"orders":1},{"quantity":3000,"price":17.05,"orders":1},{"quantity":9000,"price":17.1,"orders":3},{"quantity":3000,"price":17.2,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":16.9,"volume":3801000,"average_price":11.66,"oi":1935000.0,"net_change":10.25,"total_buy_quantity":321000.0,"total_sell_quantity":219000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1747043940492","oi_day_high":2211000.0,"oi_day_low":1899000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":15.0,"high":20.05,"low":11.55,"close":14.6},"depth":{"buy":[{"quantity":200,"price":14.6,"orders":1},{"quantity":200,"price":14.25,"orders":1},{"quantity":400,"price":14.2,"orders":2},{"quantity":200,"price":14.1,"orders":1},{"quantity":600,"price":14.05,"orders":2}],"sell":[{"quantity":200,"price":14.9,"orders":1},{"quantity":400,"price":14.95,"orders":2},{"quantity":400,"price":15.0,"orders":2},{"quantity":400,"price":15.05,"orders":2},{"quantity":200,"price":15.1,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":14.6,"volume":423800,"average_price":16.07,"oi":196000.0,"net_change":3.65,"total_buy_quantity":280400.0,"total_sell_quantity":43600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.2,"last_trade_time":"1747043995782","oi_day_high":218600.0,"oi_day_low":189800.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":8.0,"high":9.1,"low":6.9,"close":9.1},"depth":{"buy":[{"quantity":8850,"price":8.65,"orders":3},{"quantity":2950,"price":8.55,"orders":1},{"quantity":2950,"price":8.5,"orders":1},{"quantity":5900,"price":8.45,"orders":1},{"quantity":2950,"price":8.4,"orders":1}],"sell":[{"quantity":8850,"price":8.9,"orders":3},{"quantity":8850,"price":8.95,"orders":2},{"quantity":8850,"price":9.0,"orders":2},{"quantity":5900,"price":9.05,"orders":2},{"quantity":2950,"price":9.1,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":9.1,"volume":1357000,"average_price":8.26,"oi":315650.0,"net_change":2.7,"total_buy_quantity":362850.0,"total_sell_quantity":454300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1747043780793","oi_day_high":991200.0,"oi_day_low":315650.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":20.0,"high":32.65,"low":17.65,"close":30.1},"depth":{"buy":[{"quantity":500,"price":30.05,"orders":1},{"quantity":2000,"price":30.0,"orders":3},{"quantity":500,"price":29.9,"orders":1},{"quantity":500,"price":29.85,"orders":1},{"quantity":2000,"price":29.8,"orders":3}],"sell":[{"quantity":500,"price":30.15,"orders":1},{"quantity":6500,"price":30.3,"orders":1},{"quantity":500,"price":30.35,"orders":1},{"quantity":1000,"price":30.4,"orders":2},{"quantity":500,"price":30.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":30.1,"volume":2822500,"average_price":26.07,"oi":2213500.0,"net_change":15.3,"total_buy_quantity":183000.0,"total_sell_quantity":238500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.2,"last_trade_time":"1747043993940","oi_day_high":2341500.0,"oi_day_low":2208000.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":48.5,"high":51.45,"low":42.0,"close":50.25},"depth":{"buy":[{"quantity":350,"price":49.1,"orders":1},{"quantity":350,"price":48.85,"orders":1},{"quantity":350,"price":48.6,"orders":1},{"quantity":350,"price":48.55,"orders":1},{"quantity":350,"price":48.5,"orders":1}],"sell":[{"quantity":350,"price":50.05,"orders":1},{"quantity":350,"price":50.1,"orders":1},{"quantity":350,"price":50.25,"orders":1},{"quantity":350,"price":50.3,"orders":1},{"quantity":3500,"price":50.35,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":50.25,"volume":192150,"average_price":47.19,"oi":141400.0,"net_change":9.45,"total_buy_quantity":31150.0,"total_sell_quantity":49350.0,"lower_circuit_limit":9.4,"upper_circuit_limit":72.2,"last_trade_time":"1747043999963","oi_day_high":170800.0,"oi_day_low":141400.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":101.3,"high":101.3,"low":69.8,"close":70.8},"depth":{"buy":[{"quantity":200,"price":71.2,"orders":1},{"quantity":400,"price":71.15,"orders":1},{"quantity":400,"price":70.25,"orders":1},{"quantity":200,"price":69.45,"orders":1},{"quantity":800,"price":67.35,"orders":1}],"sell":[{"quantity":200,"price":72.65,"orders":1},{"quantity":200,"price":72.7,"orders":1},{"quantity":600,"price":72.85,"orders":2},{"quantity":200,"price":73.25,"orders":1},{"quantity":200,"price":73.7,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":70.8,"volume":11600,"average_price":81.4,"oi":54400.0,"net_change":-56.35,"total_buy_quantity":15600.0,"total_sell_quantity":32600.0,"lower_circuit_limit":18.55,"upper_circuit_limit":194.0,"last_trade_time":"1747043426853","oi_day_high":57200.0,"oi_day_low":54400.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":59.6,"high":59.6,"low":28.6,"close":29.7},"depth":{"buy":[{"quantity":100,"price":29.5,"orders":1},{"quantity":100,"price":29.45,"orders":1},{"quantity":100,"price":29.4,"orders":1},{"quantity":100,"price":29.2,"orders":1},{"quantity":100,"price":29.15,"orders":1}],"sell":[{"quantity":200,"price":30.3,"orders":2},{"quantity":100,"price":30.35,"orders":1},{"quantity":100,"price":30.4,"orders":1},{"quantity":100,"price":30.7,"orders":1},{"quantity":100,"price":30.75,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":29.7,"volume":131700,"average_price":37.56,"oi":96700.0,"net_change":-86.2,"total_buy_quantity":11800.0,"total_sell_quantity":13300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":229.65,"last_trade_time":"1747043972799","oi_day_high":101600.0,"oi_day_low":91100.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":35.0,"high":35.0,"low":13.25,"close":13.95},"depth":{"buy":[{"quantity":4950,"price":13.7,"orders":1},{"quantity":550,"price":13.65,"orders":1},{"quantity":2750,"price":13.6,"orders":5},{"quantity":1650,"price":13.55,"orders":3},{"quantity":1650,"price":13.5,"orders":3}],"sell":[{"quantity":550,"price":14.05,"orders":1},{"quantity":2750,"price":14.1,"orders":5},{"quantity":1100,"price":14.15,"orders":2},{"quantity":1650,"price":14.2,"orders":3},{"quantity":1100,"price":14.25,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":13.95,"volume":5240950,"average_price":16.14,"oi":1843050.0,"net_change":-33.8,"total_buy_quantity":418000.0,"total_sell_quantity":252450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.2,"last_trade_time":"1747043999301","oi_day_high":1883750.0,"oi_day_low":1404150.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":6.05,"high":10.2,"low":6.05,"close":10.0},"depth":{"buy":[{"quantity":3300,"price":10.0,"orders":1},{"quantity":14850,"price":9.95,"orders":1},{"quantity":13200,"price":9.9,"orders":6},{"quantity":14850,"price":9.85,"orders":7},{"quantity":11550,"price":9.8,"orders":6}],"sell":[{"quantity":1650,"price":10.05,"orders":1},{"quantity":16500,"price":10.1,"orders":8},{"quantity":29700,"price":10.15,"orders":8},{"quantity":23100,"price":10.2,"orders":7},{"quantity":18150,"price":10.25,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":10.0,"volume":10569900,"average_price":8.69,"oi":4255350.0,"net_change":5.9,"total_buy_quantity":396000.0,"total_sell_quantity":589050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1747043999168","oi_day_high":5610000.0,"oi_day_low":4255350.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":0.5,"high":3.0,"low":0.2,"close":3.0},"depth":{"buy":[{"quantity":3000,"price":1.75,"orders":1},{"quantity":3000,"price":1.0,"orders":1},{"quantity":9000,"price":0.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":2.55,"orders":1},{"quantity":12000,"price":2.9,"orders":3},{"quantity":39000,"price":3.0,"orders":4},{"quantity":3000,"price":3.25,"orders":1},{"quantity":6000,"price":3.3,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":3.0,"volume":231000,"average_price":1.8,"oi":1.0956E7,"net_change":2.35,"total_buy_quantity":15000.0,"total_sell_quantity":453000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1747032028058","oi_day_high":1.1181E7,"oi_day_low":1.0956E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":74.95,"high":135.0,"low":66.05,"close":131.55},"depth":{"buy":[{"quantity":75,"price":131.05,"orders":1},{"quantity":150,"price":131.0,"orders":1},{"quantity":75,"price":130.05,"orders":1},{"quantity":75,"price":130.0,"orders":1},{"quantity":75,"price":129.9,"orders":1}],"sell":[{"quantity":75,"price":132.0,"orders":1},{"quantity":75,"price":132.45,"orders":1},{"quantity":225,"price":132.5,"orders":2},{"quantity":150,"price":133.4,"orders":2},{"quantity":150,"price":133.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":131.55,"volume":209550,"average_price":101.96,"oi":75075.0,"net_change":77.1,"total_buy_quantity":33375.0,"total_sell_quantity":20550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":351.3,"last_trade_time":"1747043983796","oi_day_high":88275.0,"oi_day_low":75075.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":25.3,"high":25.35,"low":16.85,"close":16.85},"depth":{"buy":[{"quantity":3000,"price":16.75,"orders":2},{"quantity":4500,"price":16.7,"orders":3},{"quantity":4500,"price":16.65,"orders":3},{"quantity":1500,"price":16.6,"orders":1},{"quantity":4500,"price":16.55,"orders":2}],"sell":[{"quantity":1500,"price":16.9,"orders":1},{"quantity":3000,"price":16.95,"orders":2},{"quantity":6000,"price":17.0,"orders":4},{"quantity":4500,"price":17.05,"orders":2},{"quantity":1500,"price":17.1,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":16.85,"volume":330000,"average_price":19.72,"oi":940500.0,"net_change":-13.95,"total_buy_quantity":169500.0,"total_sell_quantity":192000.0,"lower_circuit_limit":6.8,"upper_circuit_limit":50.8,"last_trade_time":"1747043937497","oi_day_high":1111500.0,"oi_day_low":940500.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":28.75,"high":30.9,"low":21.1,"close":27.7},"depth":{"buy":[{"quantity":650,"price":27.4,"orders":2},{"quantity":325,"price":27.35,"orders":1},{"quantity":650,"price":27.05,"orders":2},{"quantity":325,"price":27.0,"orders":1},{"quantity":325,"price":26.9,"orders":1}],"sell":[{"quantity":325,"price":28.05,"orders":1},{"quantity":325,"price":28.1,"orders":1},{"quantity":325,"price":28.15,"orders":1},{"quantity":325,"price":28.2,"orders":1},{"quantity":325,"price":28.4,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":27.7,"volume":255775,"average_price":26.51,"oi":268450.0,"net_change":-11.7,"total_buy_quantity":65975.0,"total_sell_quantity":71500.0,"lower_circuit_limit":6.25,"upper_circuit_limit":72.55,"last_trade_time":"1747043993046","oi_day_high":284050.0,"oi_day_low":267150.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":49.95,"high":79.8,"low":45.15,"close":78.0},"depth":{"buy":[{"quantity":225,"price":78.15,"orders":1},{"quantity":675,"price":78.0,"orders":3},{"quantity":450,"price":77.15,"orders":2},{"quantity":225,"price":77.1,"orders":1},{"quantity":675,"price":77.05,"orders":2}],"sell":[{"quantity":450,"price":78.65,"orders":2},{"quantity":675,"price":78.7,"orders":3},{"quantity":450,"price":78.8,"orders":2},{"quantity":225,"price":79.0,"orders":1},{"quantity":225,"price":79.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":78.0,"volume":679500,"average_price":61.99,"oi":190350.0,"net_change":46.45,"total_buy_quantity":96975.0,"total_sell_quantity":30375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.4,"last_trade_time":"1747043988727","oi_day_high":190350.0,"oi_day_low":144675.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":7.45,"high":9.8,"low":7.3,"close":8.55},"depth":{"buy":[{"quantity":5600,"price":8.45,"orders":2},{"quantity":5600,"price":8.4,"orders":2},{"quantity":5600,"price":8.35,"orders":1},{"quantity":2800,"price":8.3,"orders":1},{"quantity":8400,"price":8.25,"orders":2}],"sell":[{"quantity":8400,"price":8.65,"orders":2},{"quantity":5600,"price":8.7,"orders":2},{"quantity":8400,"price":8.75,"orders":3},{"quantity":2800,"price":8.85,"orders":1},{"quantity":2800,"price":8.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":8.55,"volume":646800,"average_price":8.46,"oi":1960000.0,"net_change":-5.65,"total_buy_quantity":355600.0,"total_sell_quantity":364000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1747043918861","oi_day_high":1960000.0,"oi_day_low":1862000.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":437.85,"high":607.8,"low":437.8,"close":549.45},"depth":{"buy":[{"quantity":125,"price":540.55,"orders":1},{"quantity":125,"price":540.5,"orders":1},{"quantity":375,"price":538.3,"orders":1},{"quantity":375,"price":534.6,"orders":1},{"quantity":500,"price":534.55,"orders":1}],"sell":[{"quantity":250,"price":554.8,"orders":2},{"quantity":125,"price":554.85,"orders":1},{"quantity":125,"price":554.9,"orders":1},{"quantity":250,"price":554.95,"orders":1},{"quantity":125,"price":555.0,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":549.45,"volume":289625,"average_price":534.26,"oi":222250.0,"net_change":220.5,"total_buy_quantity":11875.0,"total_sell_quantity":14750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":745.0,"last_trade_time":"1747043995812","oi_day_high":297875.0,"oi_day_low":222250.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":9.7,"high":18.0,"low":8.05,"close":20.3},"depth":{"buy":[{"quantity":375,"price":19.2,"orders":1},{"quantity":375,"price":19.15,"orders":1},{"quantity":375,"price":19.1,"orders":1},{"quantity":750,"price":18.95,"orders":1},{"quantity":750,"price":18.25,"orders":1}],"sell":[{"quantity":2625,"price":20.0,"orders":2},{"quantity":1500,"price":20.7,"orders":1},{"quantity":1500,"price":20.9,"orders":2},{"quantity":750,"price":20.95,"orders":1},{"quantity":7500,"price":21.2,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":20.3,"volume":75375,"average_price":13.44,"oi":46500.0,"net_change":12.95,"total_buy_quantity":78750.0,"total_sell_quantity":71625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.15,"last_trade_time":"1747043979291","oi_day_high":52125.0,"oi_day_low":44250.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":15.4,"high":15.7,"low":14.1,"close":14.1},"depth":{"buy":[{"quantity":4462,"price":12.1,"orders":1},{"quantity":8924,"price":12.05,"orders":1},{"quantity":4462,"price":11.85,"orders":1},{"quantity":13386,"price":11.8,"orders":1},{"quantity":17848,"price":11.75,"orders":1}],"sell":[{"quantity":8924,"price":12.4,"orders":2},{"quantity":4462,"price":12.45,"orders":1},{"quantity":8924,"price":12.7,"orders":2},{"quantity":8924,"price":12.75,"orders":2},{"quantity":13386,"price":13.05,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":14.1,"volume":58006,"average_price":14.96,"oi":392656.0,"net_change":-7.65,"total_buy_quantity":343574.0,"total_sell_quantity":446200.0,"lower_circuit_limit":1.75,"upper_circuit_limit":41.75,"last_trade_time":"1747033427079","oi_day_high":401580.0,"oi_day_low":388194.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":9.7,"high":10.1,"low":7.05,"close":7.4},"depth":{"buy":[{"quantity":2650,"price":7.25,"orders":1},{"quantity":2650,"price":7.2,"orders":1},{"quantity":2650,"price":7.15,"orders":1},{"quantity":2650,"price":7.1,"orders":1},{"quantity":2650,"price":7.0,"orders":1}],"sell":[{"quantity":13250,"price":7.5,"orders":2},{"quantity":2650,"price":7.55,"orders":1},{"quantity":2650,"price":7.7,"orders":1},{"quantity":10600,"price":7.75,"orders":1},{"quantity":2650,"price":7.8,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":7.4,"volume":394850,"average_price":8.13,"oi":212000.0,"net_change":-18.75,"total_buy_quantity":384250.0,"total_sell_quantity":442550.0,"lower_circuit_limit":3.65,"upper_circuit_limit":46.15,"last_trade_time":"1747043971888","oi_day_high":212000.0,"oi_day_low":100700.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":601.15,"high":733.0,"low":601.15,"close":733.0},"depth":{"buy":[{"quantity":50,"price":740.25,"orders":1},{"quantity":50,"price":740.2,"orders":1},{"quantity":50,"price":740.15,"orders":1},{"quantity":50,"price":740.1,"orders":1},{"quantity":100,"price":740.05,"orders":1}],"sell":[{"quantity":50,"price":771.8,"orders":1},{"quantity":50,"price":771.85,"orders":1},{"quantity":100,"price":771.9,"orders":2},{"quantity":50,"price":771.95,"orders":1},{"quantity":50,"price":772.05,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":733.0,"volume":800,"average_price":674.85,"oi":32150.0,"net_change":242.6,"total_buy_quantity":6900.0,"total_sell_quantity":3750.0,"lower_circuit_limit":128.05,"upper_circuit_limit":1163.95,"last_trade_time":"1747042485124","oi_day_high":32750.0,"oi_day_low":32150.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":1.75,"high":2.05,"low":1.25,"close":1.25},"depth":{"buy":[{"quantity":30250,"price":1.25,"orders":6},{"quantity":35750,"price":1.2,"orders":6},{"quantity":35750,"price":1.15,"orders":6},{"quantity":16500,"price":1.1,"orders":4},{"quantity":13750,"price":1.05,"orders":4}],"sell":[{"quantity":11000,"price":1.35,"orders":3},{"quantity":8250,"price":1.4,"orders":3},{"quantity":46750,"price":1.45,"orders":7},{"quantity":19250,"price":1.5,"orders":5},{"quantity":13750,"price":1.55,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":1.25,"volume":497750,"average_price":1.45,"oi":550000.0,"net_change":-1.65,"total_buy_quantity":415250.0,"total_sell_quantity":506000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1747043997300","oi_day_high":555500.0,"oi_day_low":451000.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":239.95,"high":248.7,"low":140.75,"close":140.75},"depth":{"buy":[{"quantity":250,"price":144.35,"orders":1},{"quantity":250,"price":144.3,"orders":1},{"quantity":250,"price":144.25,"orders":1},{"quantity":250,"price":144.1,"orders":1},{"quantity":500,"price":144.05,"orders":1}],"sell":[{"quantity":250,"price":148.3,"orders":1},{"quantity":500,"price":148.35,"orders":2},{"quantity":250,"price":148.4,"orders":1},{"quantity":500,"price":148.45,"orders":1},{"quantity":250,"price":150.0,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":140.75,"volume":11000,"average_price":176.26,"oi":10750.0,"net_change":-94.9,"total_buy_quantity":16000.0,"total_sell_quantity":27000.0,"lower_circuit_limit":47.9,"upper_circuit_limit":351.6,"last_trade_time":"1747043028778","oi_day_high":14500.0,"oi_day_low":10750.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":31928000,"price":0.05,"orders":253},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":13338000,"price":0.1,"orders":99},{"quantity":7072000,"price":0.15,"orders":55},{"quantity":4290000,"price":0.2,"orders":32},{"quantity":2860000,"price":0.25,"orders":29},{"quantity":3276000,"price":0.3,"orders":28}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.1,"volume":46384000,"average_price":0.1,"oi":4.7242E7,"net_change":-0.15,"total_buy_quantity":3.1928E7,"total_sell_quantity":3.7414E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1747043999790","oi_day_high":5.2052E7,"oi_day_low":4.0482E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":70.45,"high":74.05,"low":40.0,"close":46.45},"depth":{"buy":[{"quantity":275,"price":45.6,"orders":1},{"quantity":275,"price":45.4,"orders":1},{"quantity":275,"price":45.3,"orders":1},{"quantity":275,"price":44.9,"orders":1},{"quantity":275,"price":44.85,"orders":1}],"sell":[{"quantity":275,"price":46.55,"orders":1},{"quantity":825,"price":47.65,"orders":2},{"quantity":1375,"price":48.1,"orders":1},{"quantity":1375,"price":48.35,"orders":1},{"quantity":275,"price":48.8,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":46.45,"volume":82500,"average_price":52.54,"oi":15675.0,"net_change":-87.9,"total_buy_quantity":57750.0,"total_sell_quantity":48950.0,"lower_circuit_limit":6.55,"upper_circuit_limit":226.55,"last_trade_time":"1747043996111","oi_day_high":29425.0,"oi_day_low":15125.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":496.55,"high":496.55,"low":496.55,"close":496.55},"depth":{"buy":[{"quantity":450,"price":451.75,"orders":3},{"quantity":300,"price":451.7,"orders":2},{"quantity":300,"price":451.65,"orders":2},{"quantity":150,"price":451.6,"orders":1},{"quantity":600,"price":449.0,"orders":1}],"sell":[{"quantity":750,"price":472.7,"orders":3},{"quantity":150,"price":472.75,"orders":1},{"quantity":300,"price":477.65,"orders":2},{"quantity":900,"price":497.6,"orders":2},{"quantity":600,"price":499.65,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":496.55,"volume":150,"average_price":496.55,"oi":14550.0,"net_change":-31.45,"total_buy_quantity":12450.0,"total_sell_quantity":13800.0,"lower_circuit_limit":319.75,"upper_circuit_limit":736.25,"last_trade_time":"1747035008493","oi_day_high":14550.0,"oi_day_low":14550.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":52.65,"high":65.95,"low":52.6,"close":55.2},"depth":{"buy":[{"quantity":450,"price":55.0,"orders":1},{"quantity":450,"price":54.95,"orders":1},{"quantity":450,"price":54.7,"orders":1},{"quantity":450,"price":54.1,"orders":1},{"quantity":900,"price":54.05,"orders":1}],"sell":[{"quantity":900,"price":56.9,"orders":2},{"quantity":1350,"price":56.95,"orders":2},{"quantity":450,"price":57.9,"orders":1},{"quantity":900,"price":57.95,"orders":1},{"quantity":4500,"price":58.35,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":55.2,"volume":45450,"average_price":57.74,"oi":57600.0,"net_change":-48.8,"total_buy_quantity":61650.0,"total_sell_quantity":56250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.0,"last_trade_time":"1747043969208","oi_day_high":67050.0,"oi_day_low":56700.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":227.0,"high":301.25,"low":162.0,"close":217.3},"depth":{"buy":[{"quantity":125,"price":216.9,"orders":1},{"quantity":125,"price":216.85,"orders":1},{"quantity":250,"price":215.1,"orders":2},{"quantity":125,"price":215.05,"orders":1},{"quantity":125,"price":213.4,"orders":1}],"sell":[{"quantity":125,"price":221.05,"orders":1},{"quantity":125,"price":221.35,"orders":1},{"quantity":125,"price":221.4,"orders":1},{"quantity":125,"price":222.3,"orders":1},{"quantity":125,"price":222.35,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":217.3,"volume":214125,"average_price":216.56,"oi":31250.0,"net_change":-158.75,"total_buy_quantity":6375.0,"total_sell_quantity":11000.0,"lower_circuit_limit":20.1,"upper_circuit_limit":621.85,"last_trade_time":"1747043986526","oi_day_high":40375.0,"oi_day_low":22750.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":15.0,"high":15.05,"low":8.3,"close":9.35},"depth":{"buy":[{"quantity":650,"price":9.35,"orders":1},{"quantity":650,"price":9.3,"orders":1},{"quantity":1950,"price":9.25,"orders":3},{"quantity":650,"price":9.2,"orders":1},{"quantity":650,"price":8.9,"orders":1}],"sell":[{"quantity":650,"price":9.85,"orders":1},{"quantity":1950,"price":9.9,"orders":3},{"quantity":650,"price":9.95,"orders":1},{"quantity":1300,"price":10.0,"orders":2},{"quantity":650,"price":10.3,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":9.35,"volume":213850,"average_price":10.74,"oi":278850.0,"net_change":-16.45,"total_buy_quantity":246350.0,"total_sell_quantity":117000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.45,"last_trade_time":"1747043991959","oi_day_high":289250.0,"oi_day_low":269100.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":3.45,"high":4.6,"low":2.75,"close":4.7},"depth":{"buy":[{"quantity":6450,"price":4.6,"orders":2},{"quantity":16125,"price":4.55,"orders":4},{"quantity":9675,"price":4.5,"orders":3},{"quantity":16125,"price":4.45,"orders":4},{"quantity":9675,"price":4.4,"orders":3}],"sell":[{"quantity":6450,"price":4.7,"orders":2},{"quantity":3225,"price":4.75,"orders":1},{"quantity":12900,"price":4.8,"orders":4},{"quantity":6450,"price":4.85,"orders":2},{"quantity":3225,"price":4.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":4.7,"volume":1302900,"average_price":3.58,"oi":1964025.0,"net_change":2.3,"total_buy_quantity":783675.0,"total_sell_quantity":641775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1747043985031","oi_day_high":2002725.0,"oi_day_low":1922100.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1982.7,"high":1982.7,"low":1982.7,"close":1982.7},"depth":{"buy":[{"quantity":75,"price":2368.85,"orders":1},{"quantity":25,"price":2368.8,"orders":1},{"quantity":125,"price":2368.75,"orders":1},{"quantity":750,"price":2171.05,"orders":1},{"quantity":250,"price":2171.0,"orders":1}],"sell":[{"quantity":25,"price":2932.95,"orders":1},{"quantity":100,"price":2933.0,"orders":1},{"quantity":125,"price":2979.55,"orders":1},{"quantity":250,"price":2993.75,"orders":1},{"quantity":250,"price":3041.7,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1982.7,"volume":0,"average_price":0.0,"oi":450.0,"net_change":0.0,"total_buy_quantity":1225.0,"total_sell_quantity":1000.0,"lower_circuit_limit":690.7,"upper_circuit_limit":4305.3,"last_trade_time":"1746591406000","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":8.4,"high":14.9,"low":7.4,"close":14.0},"depth":{"buy":[{"quantity":875,"price":14.0,"orders":1},{"quantity":875,"price":13.95,"orders":1},{"quantity":875,"price":13.9,"orders":1},{"quantity":875,"price":13.8,"orders":1},{"quantity":1750,"price":13.75,"orders":2}],"sell":[{"quantity":875,"price":14.1,"orders":1},{"quantity":1750,"price":14.15,"orders":2},{"quantity":4375,"price":14.2,"orders":3},{"quantity":8750,"price":14.25,"orders":2},{"quantity":1750,"price":14.3,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":14.0,"volume":1111250,"average_price":11.12,"oi":392875.0,"net_change":8.15,"total_buy_quantity":284375.0,"total_sell_quantity":222250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1747043998084","oi_day_high":523250.0,"oi_day_low":392000.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":23.0,"high":27.0,"low":22.5,"close":26.5},"depth":{"buy":[{"quantity":1550,"price":24.6,"orders":1},{"quantity":3100,"price":24.55,"orders":1},{"quantity":1550,"price":24.1,"orders":1},{"quantity":3100,"price":24.05,"orders":1},{"quantity":6200,"price":24.0,"orders":1}],"sell":[{"quantity":1550,"price":25.55,"orders":1},{"quantity":1550,"price":25.6,"orders":1},{"quantity":1550,"price":25.75,"orders":1},{"quantity":4650,"price":25.8,"orders":2},{"quantity":6200,"price":26.2,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":26.5,"volume":100750,"average_price":24.38,"oi":285200.0,"net_change":8.1,"total_buy_quantity":139500.0,"total_sell_quantity":79050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1747037652588","oi_day_high":313100.0,"oi_day_low":285200.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":28.85,"high":39.0,"low":22.9,"close":28.25},"depth":{"buy":[{"quantity":325,"price":28.05,"orders":1},{"quantity":325,"price":28.0,"orders":1},{"quantity":325,"price":27.75,"orders":1},{"quantity":650,"price":27.7,"orders":1},{"quantity":650,"price":27.65,"orders":1}],"sell":[{"quantity":650,"price":28.7,"orders":2},{"quantity":650,"price":28.9,"orders":1},{"quantity":650,"price":29.3,"orders":1},{"quantity":650,"price":29.85,"orders":1},{"quantity":3250,"price":29.9,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":28.25,"volume":117975,"average_price":30.71,"oi":143325.0,"net_change":-38.65,"total_buy_quantity":114075.0,"total_sell_quantity":64025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.55,"last_trade_time":"1747043924653","oi_day_high":151125.0,"oi_day_low":130975.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":29760000,"price":0.1,"orders":178},{"quantity":149720000,"price":0.05,"orders":399},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":71800000,"price":0.15,"orders":477},{"quantity":58760000,"price":0.2,"orders":221},{"quantity":47600000,"price":0.25,"orders":105},{"quantity":21680000,"price":0.3,"orders":63},{"quantity":11600000,"price":0.35,"orders":38}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.15,"volume":62760000,"average_price":0.1,"oi":4.6724E8,"net_change":0.05,"total_buy_quantity":1.7948E8,"total_sell_quantity":2.3772E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1747043999530","oi_day_high":4.7244E8,"oi_day_low":4.6536E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":91.45,"high":99.75,"low":72.7,"close":76.0},"depth":{"buy":[{"quantity":367,"price":77.05,"orders":1},{"quantity":367,"price":77.0,"orders":1},{"quantity":367,"price":76.6,"orders":1},{"quantity":734,"price":76.55,"orders":1},{"quantity":367,"price":75.1,"orders":1}],"sell":[{"quantity":367,"price":79.85,"orders":1},{"quantity":367,"price":80.15,"orders":1},{"quantity":367,"price":80.2,"orders":1},{"quantity":367,"price":80.8,"orders":1},{"quantity":367,"price":80.85,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":76.0,"volume":28626,"average_price":84.4,"oi":187170.0,"net_change":-54.5,"total_buy_quantity":41838.0,"total_sell_quantity":36333.0,"lower_circuit_limit":33.95,"upper_circuit_limit":189.1,"last_trade_time":"1747043797495","oi_day_high":193042.0,"oi_day_low":187170.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":20.0,"high":20.05,"low":5.25,"close":12.3},"depth":{"buy":[{"quantity":700,"price":12.25,"orders":2},{"quantity":700,"price":12.2,"orders":2},{"quantity":700,"price":12.15,"orders":2},{"quantity":700,"price":12.1,"orders":2},{"quantity":700,"price":12.05,"orders":2}],"sell":[{"quantity":350,"price":12.45,"orders":1},{"quantity":1050,"price":12.5,"orders":3},{"quantity":1050,"price":12.55,"orders":3},{"quantity":1400,"price":12.6,"orders":4},{"quantity":4900,"price":12.65,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":12.3,"volume":2917600,"average_price":10.72,"oi":747250.0,"net_change":-14.05,"total_buy_quantity":523600.0,"total_sell_quantity":124950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.95,"last_trade_time":"1747043997543","oi_day_high":760200.0,"oi_day_low":501200.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":25.0,"high":28.9,"low":18.75,"close":20.35},"depth":{"buy":[{"quantity":525,"price":20.45,"orders":1},{"quantity":525,"price":20.3,"orders":1},{"quantity":525,"price":20.25,"orders":1},{"quantity":525,"price":19.8,"orders":1},{"quantity":525,"price":19.7,"orders":1}],"sell":[{"quantity":1050,"price":20.85,"orders":2},{"quantity":525,"price":20.9,"orders":1},{"quantity":1575,"price":20.95,"orders":2},{"quantity":525,"price":21.4,"orders":1},{"quantity":5250,"price":21.45,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":20.35,"volume":85050,"average_price":22.9,"oi":70350.0,"net_change":-20.2,"total_buy_quantity":90825.0,"total_sell_quantity":94500.0,"lower_circuit_limit":4.4,"upper_circuit_limit":76.7,"last_trade_time":"1747043891454","oi_day_high":77175.0,"oi_day_low":56700.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":86.7,"high":115.0,"low":64.85,"close":110.2},"depth":{"buy":[{"quantity":250,"price":109.6,"orders":2},{"quantity":125,"price":109.55,"orders":1},{"quantity":125,"price":109.2,"orders":1},{"quantity":125,"price":109.15,"orders":1},{"quantity":125,"price":109.1,"orders":1}],"sell":[{"quantity":125,"price":110.35,"orders":1},{"quantity":125,"price":110.4,"orders":1},{"quantity":250,"price":110.5,"orders":2},{"quantity":125,"price":110.6,"orders":1},{"quantity":125,"price":110.7,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":110.2,"volume":526375,"average_price":95.1,"oi":303125.0,"net_change":60.95,"total_buy_quantity":42500.0,"total_sell_quantity":39625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.65,"last_trade_time":"1747043985171","oi_day_high":364000.0,"oi_day_low":302875.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":41.85,"high":42.35,"low":34.65,"close":35.7},"depth":{"buy":[{"quantity":1250,"price":36.35,"orders":1},{"quantity":2500,"price":36.3,"orders":2},{"quantity":1250,"price":36.25,"orders":1},{"quantity":1250,"price":36.1,"orders":1},{"quantity":2500,"price":36.05,"orders":1}],"sell":[{"quantity":1250,"price":37.25,"orders":1},{"quantity":1250,"price":37.45,"orders":1},{"quantity":2500,"price":38.3,"orders":2},{"quantity":2500,"price":38.35,"orders":1},{"quantity":1250,"price":39.65,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":35.7,"volume":62500,"average_price":38.95,"oi":87500.0,"net_change":-29.95,"total_buy_quantity":70000.0,"total_sell_quantity":117500.0,"lower_circuit_limit":16.55,"upper_circuit_limit":97.0,"last_trade_time":"1747043750871","oi_day_high":93750.0,"oi_day_low":85000.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":11.9,"high":22.6,"low":10.7,"close":18.55},"depth":{"buy":[{"quantity":456,"price":18.0,"orders":1},{"quantity":456,"price":17.95,"orders":1},{"quantity":456,"price":17.7,"orders":1},{"quantity":912,"price":17.65,"orders":1},{"quantity":456,"price":15.55,"orders":1}],"sell":[{"quantity":456,"price":18.25,"orders":1},{"quantity":456,"price":18.3,"orders":1},{"quantity":456,"price":18.55,"orders":1},{"quantity":456,"price":18.65,"orders":1},{"quantity":456,"price":18.7,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":18.55,"volume":522576,"average_price":17.72,"oi":392616.0,"net_change":8.05,"total_buy_quantity":95304.0,"total_sell_quantity":112176.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.45,"last_trade_time":"1747043786128","oi_day_high":426816.0,"oi_day_low":392616.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":27.35,"high":29.15,"low":21.55,"close":21.7},"depth":{"buy":[{"quantity":1000,"price":21.75,"orders":1},{"quantity":1000,"price":21.7,"orders":1},{"quantity":1000,"price":21.4,"orders":1},{"quantity":1000,"price":21.35,"orders":1},{"quantity":1000,"price":21.3,"orders":1}],"sell":[{"quantity":2000,"price":22.0,"orders":2},{"quantity":1000,"price":22.3,"orders":1},{"quantity":2000,"price":22.35,"orders":1},{"quantity":1000,"price":22.45,"orders":1},{"quantity":1000,"price":22.55,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":21.7,"volume":158000,"average_price":23.9,"oi":145000.0,"net_change":-21.7,"total_buy_quantity":81000.0,"total_sell_quantity":129000.0,"lower_circuit_limit":3.8,"upper_circuit_limit":69.35,"last_trade_time":"1747043885019","oi_day_high":154000.0,"oi_day_low":137000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":187.3,"high":238.55,"low":170.4,"close":232.35},"depth":{"buy":[{"quantity":525,"price":231.4,"orders":3},{"quantity":175,"price":231.35,"orders":1},{"quantity":175,"price":231.0,"orders":1},{"quantity":175,"price":230.9,"orders":1},{"quantity":175,"price":230.85,"orders":1}],"sell":[{"quantity":175,"price":235.1,"orders":1},{"quantity":175,"price":235.75,"orders":1},{"quantity":700,"price":238.45,"orders":1},{"quantity":700,"price":239.1,"orders":1},{"quantity":175,"price":239.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":232.35,"volume":70875,"average_price":205.33,"oi":190225.0,"net_change":85.05,"total_buy_quantity":22925.0,"total_sell_quantity":12775.0,"lower_circuit_limit":31.9,"upper_circuit_limit":367.05,"last_trade_time":"1747043882780","oi_day_high":195300.0,"oi_day_low":186200.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":272.05,"high":289.8,"low":200.05,"close":213.65},"depth":{"buy":[{"quantity":175,"price":211.05,"orders":1},{"quantity":175,"price":211.0,"orders":1},{"quantity":175,"price":210.95,"orders":1},{"quantity":350,"price":210.05,"orders":1},{"quantity":175,"price":208.55,"orders":1}],"sell":[{"quantity":175,"price":215.55,"orders":1},{"quantity":175,"price":215.7,"orders":1},{"quantity":350,"price":215.95,"orders":1},{"quantity":175,"price":216.05,"orders":1},{"quantity":875,"price":221.75,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":213.65,"volume":7000,"average_price":248.14,"oi":23450.0,"net_change":-98.95,"total_buy_quantity":12250.0,"total_sell_quantity":16450.0,"lower_circuit_limit":28.0,"upper_circuit_limit":564.05,"last_trade_time":"1747041778861","oi_day_high":25200.0,"oi_day_low":23100.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":15.95,"high":23.1,"low":12.8,"close":20.65},"depth":{"buy":[{"quantity":725,"price":20.7,"orders":1},{"quantity":4350,"price":20.65,"orders":1},{"quantity":725,"price":20.45,"orders":1},{"quantity":2175,"price":20.4,"orders":2},{"quantity":2175,"price":20.25,"orders":1}],"sell":[{"quantity":3625,"price":20.95,"orders":3},{"quantity":8700,"price":21.0,"orders":3},{"quantity":6525,"price":21.05,"orders":3},{"quantity":12325,"price":21.1,"orders":3},{"quantity":1450,"price":21.15,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":20.65,"volume":917125,"average_price":18.31,"oi":460375.0,"net_change":9.2,"total_buy_quantity":352350.0,"total_sell_quantity":183425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.75,"last_trade_time":"1747043997996","oi_day_high":558250.0,"oi_day_low":460375.0},"NSE_FO:OFSS25MAY8535PE":{"ohlc":{"open":420.55,"high":420.55,"low":171.6,"close":175.0},"depth":{"buy":[{"quantity":50,"price":172.05,"orders":1},{"quantity":50,"price":171.1,"orders":1},{"quantity":100,"price":170.05,"orders":1},{"quantity":100,"price":168.05,"orders":1},{"quantity":1500,"price":151.85,"orders":1}],"sell":[{"quantity":50,"price":175.0,"orders":1},{"quantity":100,"price":175.95,"orders":1},{"quantity":50,"price":176.3,"orders":1},{"quantity":50,"price":177.85,"orders":1},{"quantity":50,"price":177.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8535PE","last_price":175.0,"volume":41850,"average_price":235.11,"oi":12450.0,"net_change":-441.3,"total_buy_quantity":9400.0,"total_sell_quantity":8100.0,"lower_circuit_limit":0.75,"upper_circuit_limit":1021.1,"last_trade_time":"1747043964132","oi_day_high":14100.0,"oi_day_low":11050.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":999.95,"high":1247.25,"low":783.7,"close":875.15},"depth":{"buy":[{"quantity":100,"price":864.25,"orders":2},{"quantity":50,"price":864.2,"orders":1},{"quantity":50,"price":863.65,"orders":1},{"quantity":100,"price":863.6,"orders":1},{"quantity":50,"price":863.55,"orders":1}],"sell":[{"quantity":50,"price":879.8,"orders":1},{"quantity":50,"price":879.85,"orders":1},{"quantity":50,"price":879.9,"orders":1},{"quantity":150,"price":879.95,"orders":2},{"quantity":100,"price":885.4,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":875.15,"volume":39100,"average_price":936.54,"oi":62950.0,"net_change":-664.55,"total_buy_quantity":3700.0,"total_sell_quantity":5250.0,"lower_circuit_limit":153.45,"upper_circuit_limit":2450.1,"last_trade_time":"1747043983434","oi_day_high":64900.0,"oi_day_low":62150.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":10.55,"high":10.6,"low":8.5,"close":8.5},"depth":{"buy":[{"quantity":17625,"price":8.65,"orders":4},{"quantity":10575,"price":8.6,"orders":2},{"quantity":14100,"price":8.55,"orders":2},{"quantity":21150,"price":8.5,"orders":2},{"quantity":28200,"price":8.45,"orders":3}],"sell":[{"quantity":7050,"price":8.8,"orders":2},{"quantity":14100,"price":8.85,"orders":3},{"quantity":3525,"price":8.9,"orders":1},{"quantity":14100,"price":8.95,"orders":3},{"quantity":28200,"price":9.0,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":8.5,"volume":88125,"average_price":9.12,"oi":546375.0,"net_change":-8.6,"total_buy_quantity":454725.0,"total_sell_quantity":426525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1747042985436","oi_day_high":581625.0,"oi_day_low":546375.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":0.8,"high":0.8,"low":0.55,"close":0.7},"depth":{"buy":[{"quantity":144000,"price":0.7,"orders":8},{"quantity":120000,"price":0.65,"orders":6},{"quantity":96000,"price":0.6,"orders":5},{"quantity":72000,"price":0.55,"orders":5},{"quantity":40000,"price":0.5,"orders":3}],"sell":[{"quantity":160000,"price":0.75,"orders":9},{"quantity":208000,"price":0.8,"orders":9},{"quantity":128000,"price":0.85,"orders":7},{"quantity":64000,"price":0.9,"orders":4},{"quantity":64000,"price":0.95,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":0.7,"volume":2320000,"average_price":0.64,"oi":3888000.0,"net_change":0.2,"total_buy_quantity":1680000.0,"total_sell_quantity":2040000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1747043916231","oi_day_high":3888000.0,"oi_day_low":3736000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":145.1,"high":145.1,"low":103.35,"close":105.5},"depth":{"buy":[{"quantity":200,"price":105.0,"orders":1},{"quantity":200,"price":104.15,"orders":1},{"quantity":200,"price":104.05,"orders":1},{"quantity":400,"price":104.0,"orders":2},{"quantity":400,"price":103.55,"orders":1}],"sell":[{"quantity":400,"price":105.5,"orders":2},{"quantity":400,"price":106.25,"orders":2},{"quantity":200,"price":106.4,"orders":1},{"quantity":400,"price":106.45,"orders":1},{"quantity":200,"price":107.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":105.5,"volume":65600,"average_price":118.91,"oi":32200.0,"net_change":-117.85,"total_buy_quantity":15800.0,"total_sell_quantity":27000.0,"lower_circuit_limit":2.75,"upper_circuit_limit":373.75,"last_trade_time":"1747043987715","oi_day_high":33600.0,"oi_day_low":19800.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":6.1,"high":6.4,"low":4.7,"close":4.85},"depth":{"buy":[{"quantity":8300,"price":4.75,"orders":2},{"quantity":20750,"price":4.7,"orders":4},{"quantity":16600,"price":4.65,"orders":3},{"quantity":12450,"price":4.6,"orders":2},{"quantity":12450,"price":4.55,"orders":2}],"sell":[{"quantity":24900,"price":4.85,"orders":5},{"quantity":24900,"price":4.9,"orders":4},{"quantity":24900,"price":4.95,"orders":4},{"quantity":20750,"price":5.0,"orders":3},{"quantity":24900,"price":5.05,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":4.85,"volume":672300,"average_price":5.18,"oi":1303100.0,"net_change":-7.05,"total_buy_quantity":614200.0,"total_sell_quantity":742850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1747043960965","oi_day_high":1585300.0,"oi_day_low":1303100.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":5.0,"high":5.35,"low":3.3,"close":4.9},"depth":{"buy":[{"quantity":18000,"price":4.8,"orders":7},{"quantity":12600,"price":4.75,"orders":5},{"quantity":18000,"price":4.7,"orders":5},{"quantity":19800,"price":4.65,"orders":6},{"quantity":28800,"price":4.6,"orders":7}],"sell":[{"quantity":1800,"price":4.9,"orders":1},{"quantity":12600,"price":4.95,"orders":6},{"quantity":12600,"price":5.0,"orders":6},{"quantity":32400,"price":5.05,"orders":7},{"quantity":3600,"price":5.1,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":4.9,"volume":2977200,"average_price":4.35,"oi":1994400.0,"net_change":-2.35,"total_buy_quantity":1008000.0,"total_sell_quantity":336600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1747043996116","oi_day_high":1996200.0,"oi_day_low":1801800.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":109.25,"high":144.55,"low":109.25,"close":144.0},"depth":{"buy":[{"quantity":1000,"price":143.35,"orders":2},{"quantity":500,"price":143.15,"orders":1},{"quantity":500,"price":143.1,"orders":1},{"quantity":500,"price":142.85,"orders":1},{"quantity":1000,"price":142.8,"orders":2}],"sell":[{"quantity":500,"price":144.3,"orders":1},{"quantity":500,"price":144.35,"orders":1},{"quantity":500,"price":144.4,"orders":1},{"quantity":1000,"price":144.45,"orders":2},{"quantity":500,"price":144.75,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":144.0,"volume":568500,"average_price":131.75,"oi":1936000.0,"net_change":52.35,"total_buy_quantity":79500.0,"total_sell_quantity":53500.0,"lower_circuit_limit":41.75,"upper_circuit_limit":178.55,"last_trade_time":"1747043996367","oi_day_high":2043500.0,"oi_day_low":1935500.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":37.45,"high":37.45,"low":23.65,"close":24.2},"depth":{"buy":[{"quantity":550,"price":23.8,"orders":1},{"quantity":550,"price":23.65,"orders":1},{"quantity":1650,"price":23.6,"orders":1},{"quantity":1650,"price":23.55,"orders":2},{"quantity":1650,"price":23.4,"orders":1}],"sell":[{"quantity":550,"price":24.15,"orders":1},{"quantity":550,"price":24.2,"orders":1},{"quantity":550,"price":24.4,"orders":1},{"quantity":1100,"price":24.45,"orders":1},{"quantity":1650,"price":24.55,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":24.2,"volume":161150,"average_price":27.12,"oi":313500.0,"net_change":-25.8,"total_buy_quantity":52800.0,"total_sell_quantity":98450.0,"lower_circuit_limit":16.0,"upper_circuit_limit":84.0,"last_trade_time":"1747043878036","oi_day_high":313500.0,"oi_day_low":267300.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":138.2,"high":149.55,"low":104.45,"close":105.0},"depth":{"buy":[{"quantity":850,"price":104.05,"orders":1},{"quantity":425,"price":102.1,"orders":1},{"quantity":850,"price":102.05,"orders":1},{"quantity":425,"price":100.75,"orders":1},{"quantity":850,"price":100.7,"orders":2}],"sell":[{"quantity":850,"price":105.0,"orders":1},{"quantity":425,"price":106.25,"orders":1},{"quantity":1275,"price":106.95,"orders":1},{"quantity":425,"price":109.85,"orders":1},{"quantity":425,"price":109.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":105.0,"volume":81600,"average_price":119.31,"oi":125800.0,"net_change":-11.35,"total_buy_quantity":25925.0,"total_sell_quantity":58225.0,"lower_circuit_limit":45.1,"upper_circuit_limit":187.6,"last_trade_time":"1747043997197","oi_day_high":130475.0,"oi_day_low":124950.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":8.15,"high":11.9,"low":6.45,"close":11.9},"depth":{"buy":[{"quantity":7875,"price":11.7,"orders":1},{"quantity":13125,"price":11.65,"orders":3},{"quantity":10500,"price":11.6,"orders":2},{"quantity":10500,"price":11.55,"orders":3},{"quantity":5250,"price":11.5,"orders":2}],"sell":[{"quantity":2625,"price":11.85,"orders":1},{"quantity":15750,"price":11.9,"orders":4},{"quantity":10500,"price":11.95,"orders":2},{"quantity":39375,"price":12.0,"orders":9},{"quantity":10500,"price":12.05,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":11.9,"volume":11920125,"average_price":9.86,"oi":4021500.0,"net_change":6.7,"total_buy_quantity":517125.0,"total_sell_quantity":735000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1747043998288","oi_day_high":4714500.0,"oi_day_low":3971625.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":2.0,"high":4.35,"low":2.0,"close":3.9},"depth":{"buy":[{"quantity":23200,"price":3.85,"orders":3},{"quantity":58000,"price":3.8,"orders":9},{"quantity":46400,"price":3.75,"orders":6},{"quantity":92800,"price":3.7,"orders":6},{"quantity":23200,"price":3.65,"orders":3}],"sell":[{"quantity":63800,"price":3.95,"orders":7},{"quantity":75400,"price":4.0,"orders":9},{"quantity":63800,"price":4.05,"orders":7},{"quantity":52200,"price":4.1,"orders":6},{"quantity":52200,"price":4.15,"orders":6}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":3.9,"volume":5585400,"average_price":3.11,"oi":3642400.0,"net_change":2.3,"total_buy_quantity":1525400.0,"total_sell_quantity":1856000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1747043998568","oi_day_high":3851200.0,"oi_day_low":3636600.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":7.9,"high":11.9,"low":6.95,"close":11.8},"depth":{"buy":[{"quantity":4050,"price":11.75,"orders":3},{"quantity":6750,"price":11.7,"orders":5},{"quantity":9450,"price":11.65,"orders":7},{"quantity":9450,"price":11.6,"orders":7},{"quantity":8100,"price":11.55,"orders":6}],"sell":[{"quantity":1350,"price":11.85,"orders":1},{"quantity":4050,"price":11.9,"orders":3},{"quantity":10800,"price":11.95,"orders":7},{"quantity":5400,"price":12.0,"orders":4},{"quantity":5400,"price":12.05,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":11.8,"volume":2781000,"average_price":9.82,"oi":896400.0,"net_change":6.75,"total_buy_quantity":344250.0,"total_sell_quantity":318600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1747043987128","oi_day_high":1055700.0,"oi_day_low":896400.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":20.95,"high":26.25,"low":18.65,"close":21.5},"depth":{"buy":[{"quantity":300,"price":16.1,"orders":2},{"quantity":300,"price":16.05,"orders":1},{"quantity":150,"price":15.8,"orders":1},{"quantity":300,"price":15.55,"orders":1},{"quantity":4500,"price":15.45,"orders":1}],"sell":[{"quantity":150,"price":22.85,"orders":1},{"quantity":150,"price":22.9,"orders":1},{"quantity":300,"price":22.95,"orders":1},{"quantity":3000,"price":23.3,"orders":1},{"quantity":300,"price":23.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":21.5,"volume":6900,"average_price":21.78,"oi":16800.0,"net_change":-22.7,"total_buy_quantity":37950.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.75,"last_trade_time":"1747038820998","oi_day_high":17700.0,"oi_day_low":16350.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":11.05,"high":14.0,"low":6.65,"close":9.15},"depth":{"buy":[{"quantity":1000,"price":9.2,"orders":2},{"quantity":500,"price":9.15,"orders":1},{"quantity":6500,"price":9.1,"orders":3},{"quantity":7000,"price":9.05,"orders":4},{"quantity":1000,"price":9.0,"orders":2}],"sell":[{"quantity":500,"price":9.35,"orders":1},{"quantity":500,"price":9.45,"orders":1},{"quantity":1000,"price":9.5,"orders":2},{"quantity":1500,"price":9.55,"orders":3},{"quantity":1500,"price":9.6,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":9.15,"volume":949000,"average_price":10.51,"oi":391500.0,"net_change":-12.35,"total_buy_quantity":281500.0,"total_sell_quantity":119500.0,"lower_circuit_limit":1.5,"upper_circuit_limit":41.5,"last_trade_time":"1747043992106","oi_day_high":468500.0,"oi_day_low":365500.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":22.25,"high":23.95,"low":13.85,"close":14.9},"depth":{"buy":[{"quantity":300,"price":14.55,"orders":1},{"quantity":600,"price":14.5,"orders":2},{"quantity":600,"price":14.45,"orders":2},{"quantity":300,"price":14.35,"orders":1},{"quantity":300,"price":14.3,"orders":1}],"sell":[{"quantity":900,"price":14.7,"orders":3},{"quantity":300,"price":14.85,"orders":1},{"quantity":600,"price":14.9,"orders":2},{"quantity":900,"price":14.95,"orders":2},{"quantity":900,"price":15.15,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":14.9,"volume":340500,"average_price":17.93,"oi":151200.0,"net_change":-25.0,"total_buy_quantity":123600.0,"total_sell_quantity":55500.0,"lower_circuit_limit":3.35,"upper_circuit_limit":76.45,"last_trade_time":"1747043912264","oi_day_high":154500.0,"oi_day_low":145200.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":14.6,"high":18.2,"low":11.4,"close":14.15},"depth":{"buy":[{"quantity":400,"price":14.25,"orders":1},{"quantity":400,"price":14.2,"orders":1},{"quantity":400,"price":14.15,"orders":1},{"quantity":400,"price":14.1,"orders":1},{"quantity":800,"price":14.05,"orders":1}],"sell":[{"quantity":400,"price":14.45,"orders":1},{"quantity":800,"price":14.5,"orders":2},{"quantity":1600,"price":14.55,"orders":4},{"quantity":1600,"price":14.6,"orders":4},{"quantity":1200,"price":14.65,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":14.15,"volume":1425600,"average_price":14.6,"oi":601200.0,"net_change":4.15,"total_buy_quantity":358400.0,"total_sell_quantity":85200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.5,"last_trade_time":"1747043999059","oi_day_high":608800.0,"oi_day_low":462400.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":9.55,"high":12.2,"low":9.5,"close":12.1},"depth":{"buy":[{"quantity":2925,"price":12.15,"orders":1},{"quantity":2925,"price":12.1,"orders":1},{"quantity":8775,"price":12.05,"orders":2},{"quantity":2925,"price":11.8,"orders":1},{"quantity":5850,"price":11.75,"orders":1}],"sell":[{"quantity":2925,"price":12.75,"orders":1},{"quantity":2925,"price":12.8,"orders":1},{"quantity":2925,"price":12.85,"orders":1},{"quantity":20475,"price":12.9,"orders":2},{"quantity":14625,"price":13.05,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":12.1,"volume":81900,"average_price":10.56,"oi":333450.0,"net_change":5.3,"total_buy_quantity":248625.0,"total_sell_quantity":251550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1747043863180","oi_day_high":333450.0,"oi_day_low":301275.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":17.0,"high":22.0,"low":12.3,"close":17.5},"depth":{"buy":[{"quantity":300,"price":17.25,"orders":2},{"quantity":150,"price":17.2,"orders":1},{"quantity":150,"price":17.15,"orders":1},{"quantity":150,"price":16.95,"orders":1},{"quantity":900,"price":16.9,"orders":1}],"sell":[{"quantity":300,"price":17.65,"orders":2},{"quantity":150,"price":17.85,"orders":1},{"quantity":150,"price":17.9,"orders":1},{"quantity":150,"price":17.95,"orders":1},{"quantity":300,"price":18.35,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":17.5,"volume":58050,"average_price":18.04,"oi":60600.0,"net_change":-26.2,"total_buy_quantity":78000.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.3,"last_trade_time":"1747043941188","oi_day_high":73650.0,"oi_day_low":60600.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":4.6,"high":5.35,"low":4.25,"close":5.1},"depth":{"buy":[{"quantity":8850,"price":5.1,"orders":2},{"quantity":26550,"price":5.05,"orders":5},{"quantity":30975,"price":5.0,"orders":6},{"quantity":22125,"price":4.95,"orders":4},{"quantity":48675,"price":4.9,"orders":7}],"sell":[{"quantity":13275,"price":5.2,"orders":3},{"quantity":22125,"price":5.25,"orders":4},{"quantity":17700,"price":5.3,"orders":4},{"quantity":35400,"price":5.35,"orders":6},{"quantity":17700,"price":5.4,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":5.1,"volume":1761150,"average_price":4.69,"oi":907125.0,"net_change":1.8,"total_buy_quantity":752250.0,"total_sell_quantity":840750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1747043977656","oi_day_high":1035450.0,"oi_day_low":827475.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":6.0,"high":10.95,"low":5.9,"close":10.3},"depth":{"buy":[{"quantity":16500,"price":10.1,"orders":3},{"quantity":5500,"price":10.05,"orders":1},{"quantity":11000,"price":10.0,"orders":2},{"quantity":5500,"price":9.95,"orders":1},{"quantity":5500,"price":9.9,"orders":1}],"sell":[{"quantity":11000,"price":10.25,"orders":2},{"quantity":5500,"price":10.3,"orders":1},{"quantity":33000,"price":10.35,"orders":3},{"quantity":27500,"price":10.4,"orders":2},{"quantity":5500,"price":10.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":10.3,"volume":9229000,"average_price":8.24,"oi":4103000.0,"net_change":5.35,"total_buy_quantity":429000.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1747043950663","oi_day_high":6792500.0,"oi_day_low":4103000.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":7.0,"high":10.5,"low":6.1,"close":10.05},"depth":{"buy":[{"quantity":3550,"price":9.95,"orders":2},{"quantity":3550,"price":9.9,"orders":2},{"quantity":5325,"price":9.85,"orders":2},{"quantity":3550,"price":9.8,"orders":2},{"quantity":1775,"price":9.75,"orders":1}],"sell":[{"quantity":5325,"price":10.15,"orders":3},{"quantity":3550,"price":10.2,"orders":2},{"quantity":3550,"price":10.25,"orders":2},{"quantity":7100,"price":10.3,"orders":3},{"quantity":5325,"price":10.35,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":10.05,"volume":2435300,"average_price":8.62,"oi":1396925.0,"net_change":5.35,"total_buy_quantity":385175.0,"total_sell_quantity":481025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1747043969136","oi_day_high":1647200.0,"oi_day_low":1396925.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":30.0,"high":30.0,"low":9.55,"close":11.0},"depth":{"buy":[{"quantity":400,"price":10.5,"orders":1},{"quantity":400,"price":10.45,"orders":1},{"quantity":400,"price":10.35,"orders":1},{"quantity":800,"price":10.3,"orders":2},{"quantity":800,"price":10.25,"orders":1}],"sell":[{"quantity":800,"price":11.0,"orders":2},{"quantity":400,"price":11.05,"orders":1},{"quantity":400,"price":11.1,"orders":1},{"quantity":400,"price":11.2,"orders":1},{"quantity":400,"price":11.3,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":11.0,"volume":256000,"average_price":12.49,"oi":77600.0,"net_change":-28.8,"total_buy_quantity":312000.0,"total_sell_quantity":69200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.45,"last_trade_time":"1747043957087","oi_day_high":100000.0,"oi_day_low":77600.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":52.35,"high":53.65,"low":43.0,"close":47.45},"depth":{"buy":[{"quantity":275,"price":47.0,"orders":1},{"quantity":550,"price":46.55,"orders":1},{"quantity":275,"price":45.5,"orders":1},{"quantity":550,"price":45.05,"orders":1},{"quantity":1375,"price":43.95,"orders":1}],"sell":[{"quantity":275,"price":48.6,"orders":1},{"quantity":275,"price":48.65,"orders":1},{"quantity":550,"price":49.45,"orders":1},{"quantity":1375,"price":50.5,"orders":1},{"quantity":1375,"price":50.55,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":47.45,"volume":45100,"average_price":47.16,"oi":51150.0,"net_change":-43.35,"total_buy_quantity":34925.0,"total_sell_quantity":44825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.5,"last_trade_time":"1747043596583","oi_day_high":51975.0,"oi_day_low":27225.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":23.8,"high":57.6,"low":23.0,"close":52.85},"depth":{"buy":[{"quantity":600,"price":52.85,"orders":2},{"quantity":300,"price":52.8,"orders":1},{"quantity":300,"price":52.25,"orders":1},{"quantity":300,"price":52.15,"orders":1},{"quantity":300,"price":52.1,"orders":1}],"sell":[{"quantity":300,"price":53.85,"orders":1},{"quantity":300,"price":53.9,"orders":1},{"quantity":600,"price":53.95,"orders":1},{"quantity":300,"price":54.9,"orders":1},{"quantity":600,"price":54.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":52.85,"volume":280500,"average_price":44.47,"oi":56100.0,"net_change":32.55,"total_buy_quantity":41700.0,"total_sell_quantity":46800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.3,"last_trade_time":"1747043918579","oi_day_high":77400.0,"oi_day_low":56100.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":209.15,"high":257.25,"low":139.15,"close":177.5},"depth":{"buy":[{"quantity":300,"price":175.9,"orders":2},{"quantity":150,"price":175.6,"orders":1},{"quantity":150,"price":175.55,"orders":1},{"quantity":150,"price":173.05,"orders":1},{"quantity":150,"price":173.0,"orders":1}],"sell":[{"quantity":2700,"price":178.0,"orders":1},{"quantity":150,"price":179.0,"orders":1},{"quantity":300,"price":179.2,"orders":1},{"quantity":150,"price":179.95,"orders":1},{"quantity":1500,"price":180.0,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":177.5,"volume":1532550,"average_price":175.14,"oi":177750.0,"net_change":101.85,"total_buy_quantity":22800.0,"total_sell_quantity":42750.0,"lower_circuit_limit":22.5,"upper_circuit_limit":408.45,"last_trade_time":"1747043998395","oi_day_high":218100.0,"oi_day_low":177750.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":8.0,"high":13.7,"low":7.4,"close":13.25},"depth":{"buy":[{"quantity":1000,"price":13.1,"orders":1},{"quantity":1000,"price":13.05,"orders":1},{"quantity":1000,"price":13.0,"orders":1},{"quantity":1000,"price":12.9,"orders":1},{"quantity":1000,"price":12.8,"orders":1}],"sell":[{"quantity":1000,"price":13.25,"orders":1},{"quantity":1000,"price":13.3,"orders":1},{"quantity":1000,"price":13.35,"orders":1},{"quantity":5000,"price":13.4,"orders":3},{"quantity":9000,"price":13.45,"orders":5}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":13.25,"volume":402000,"average_price":10.58,"oi":517000.0,"net_change":7.75,"total_buy_quantity":212000.0,"total_sell_quantity":251000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1747043984906","oi_day_high":541000.0,"oi_day_low":517000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":9.7,"high":23.4,"low":9.7,"close":23.0},"depth":{"buy":[{"quantity":1875,"price":23.0,"orders":3},{"quantity":1875,"price":22.85,"orders":2},{"quantity":1250,"price":22.75,"orders":2},{"quantity":1250,"price":22.7,"orders":2},{"quantity":1250,"price":22.65,"orders":2}],"sell":[{"quantity":625,"price":23.25,"orders":1},{"quantity":1875,"price":23.3,"orders":3},{"quantity":1875,"price":23.35,"orders":3},{"quantity":2500,"price":23.4,"orders":4},{"quantity":2500,"price":23.45,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":23.0,"volume":3985000,"average_price":18.17,"oi":1420000.0,"net_change":15.3,"total_buy_quantity":340000.0,"total_sell_quantity":120625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.9,"last_trade_time":"1747043999591","oi_day_high":1446875.0,"oi_day_low":831250.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":10.75,"high":10.8,"low":6.0,"close":6.4},"depth":{"buy":[{"quantity":1525,"price":6.25,"orders":1},{"quantity":3050,"price":6.2,"orders":2},{"quantity":3050,"price":6.15,"orders":2},{"quantity":1525,"price":6.1,"orders":1},{"quantity":9150,"price":6.05,"orders":4}],"sell":[{"quantity":3050,"price":6.45,"orders":2},{"quantity":3050,"price":6.5,"orders":2},{"quantity":6100,"price":6.55,"orders":3},{"quantity":4575,"price":6.6,"orders":3},{"quantity":1525,"price":6.65,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":6.4,"volume":1143750,"average_price":7.25,"oi":1107150.0,"net_change":-5.3,"total_buy_quantity":314150.0,"total_sell_quantity":314150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1747043989699","oi_day_high":1187975.0,"oi_day_low":1050725.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":3.75,"high":7.05,"low":3.05,"close":6.6},"depth":{"buy":[{"quantity":4900,"price":6.25,"orders":4},{"quantity":2450,"price":6.2,"orders":2},{"quantity":2450,"price":6.15,"orders":2},{"quantity":1225,"price":6.1,"orders":1},{"quantity":3675,"price":6.05,"orders":2}],"sell":[{"quantity":1225,"price":6.45,"orders":1},{"quantity":2450,"price":6.5,"orders":2},{"quantity":2450,"price":6.55,"orders":2},{"quantity":2450,"price":6.6,"orders":2},{"quantity":6125,"price":6.65,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":6.6,"volume":323400,"average_price":4.92,"oi":400575.0,"net_change":3.6,"total_buy_quantity":291550.0,"total_sell_quantity":327075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1747043916126","oi_day_high":409150.0,"oi_day_low":385875.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":103.0,"high":103.0,"low":90.0,"close":90.0},"depth":{"buy":[{"quantity":625,"price":79.8,"orders":1},{"quantity":2500,"price":79.75,"orders":1},{"quantity":4375,"price":79.55,"orders":2},{"quantity":3125,"price":79.4,"orders":1},{"quantity":6250,"price":78.45,"orders":1}],"sell":[{"quantity":625,"price":83.45,"orders":1},{"quantity":1250,"price":83.5,"orders":2},{"quantity":625,"price":83.55,"orders":1},{"quantity":625,"price":84.55,"orders":1},{"quantity":1875,"price":84.85,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":90.0,"volume":2500,"average_price":99.58,"oi":28125.0,"net_change":-56.0,"total_buy_quantity":50625.0,"total_sell_quantity":50625.0,"lower_circuit_limit":44.35,"upper_circuit_limit":204.1,"last_trade_time":"1747028617764","oi_day_high":28125.0,"oi_day_low":28125.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":5.2,"high":5.3,"low":3.9,"close":5.0},"depth":{"buy":[{"quantity":4500,"price":5.0,"orders":2},{"quantity":2700,"price":4.95,"orders":2},{"quantity":2700,"price":4.9,"orders":2},{"quantity":5400,"price":4.85,"orders":4},{"quantity":12600,"price":4.8,"orders":5}],"sell":[{"quantity":3600,"price":5.1,"orders":3},{"quantity":5400,"price":5.15,"orders":5},{"quantity":5400,"price":5.2,"orders":5},{"quantity":19800,"price":5.25,"orders":9},{"quantity":7200,"price":5.3,"orders":5}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":5.0,"volume":549000,"average_price":4.48,"oi":496800.0,"net_change":1.1,"total_buy_quantity":188100.0,"total_sell_quantity":225900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1747043959736","oi_day_high":535500.0,"oi_day_low":486000.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":6.3,"high":13.85,"low":5.45,"close":13.15},"depth":{"buy":[{"quantity":675,"price":13.15,"orders":1},{"quantity":1350,"price":13.1,"orders":2},{"quantity":2700,"price":13.05,"orders":4},{"quantity":1350,"price":13.0,"orders":2},{"quantity":675,"price":12.95,"orders":1}],"sell":[{"quantity":1350,"price":13.3,"orders":2},{"quantity":675,"price":13.4,"orders":1},{"quantity":2025,"price":13.45,"orders":3},{"quantity":675,"price":13.5,"orders":1},{"quantity":675,"price":13.55,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":13.15,"volume":608175,"average_price":9.19,"oi":590625.0,"net_change":8.3,"total_buy_quantity":440100.0,"total_sell_quantity":187650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1747043989000","oi_day_high":624375.0,"oi_day_low":579150.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":32.45,"high":36.3,"low":29.0,"close":34.25},"depth":{"buy":[{"quantity":600,"price":34.15,"orders":2},{"quantity":300,"price":34.05,"orders":1},{"quantity":8400,"price":34.0,"orders":1},{"quantity":300,"price":33.95,"orders":1},{"quantity":300,"price":33.9,"orders":1}],"sell":[{"quantity":300,"price":34.35,"orders":1},{"quantity":600,"price":34.45,"orders":2},{"quantity":1200,"price":34.5,"orders":4},{"quantity":1500,"price":34.55,"orders":4},{"quantity":900,"price":34.6,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":34.25,"volume":906000,"average_price":32.21,"oi":664500.0,"net_change":6.1,"total_buy_quantity":150000.0,"total_sell_quantity":108300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.0,"last_trade_time":"1747043999460","oi_day_high":706500.0,"oi_day_low":603900.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":25.0,"high":31.3,"low":14.15,"close":24.75},"depth":{"buy":[{"quantity":1355,"price":25.4,"orders":1},{"quantity":1355,"price":25.15,"orders":1},{"quantity":10840,"price":23.95,"orders":2},{"quantity":1355,"price":23.9,"orders":1},{"quantity":5420,"price":23.7,"orders":2}],"sell":[{"quantity":4065,"price":25.45,"orders":1},{"quantity":1355,"price":25.95,"orders":1},{"quantity":2710,"price":26.0,"orders":1},{"quantity":1355,"price":26.15,"orders":1},{"quantity":4065,"price":26.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":24.75,"volume":6602915,"average_price":20.38,"oi":819775.0,"net_change":-2.3,"total_buy_quantity":173440.0,"total_sell_quantity":177505.0,"lower_circuit_limit":7.05,"upper_circuit_limit":47.05,"last_trade_time":"1747043987468","oi_day_high":894300.0,"oi_day_low":448505.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":2.2,"high":2.2,"low":0.7,"close":1.5},"depth":{"buy":[{"quantity":60000,"price":1.5,"orders":3},{"quantity":30000,"price":1.45,"orders":1},{"quantity":18000,"price":1.3,"orders":1},{"quantity":174000,"price":1.25,"orders":3},{"quantity":180000,"price":0.5,"orders":2}],"sell":[{"quantity":3000,"price":1.75,"orders":1},{"quantity":9000,"price":1.9,"orders":1},{"quantity":9000,"price":2.0,"orders":2},{"quantity":15000,"price":2.05,"orders":2},{"quantity":3000,"price":2.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":1.5,"volume":996000,"average_price":1.39,"oi":9147000.0,"net_change":0.0,"total_buy_quantity":462000.0,"total_sell_quantity":633000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1747043813745","oi_day_high":1.0107E7,"oi_day_low":9147000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":2.6,"high":3.2,"low":1.55,"close":1.75},"depth":{"buy":[{"quantity":67450,"price":1.75,"orders":11},{"quantity":53250,"price":1.7,"orders":9},{"quantity":92300,"price":1.65,"orders":11},{"quantity":42600,"price":1.6,"orders":5},{"quantity":46150,"price":1.55,"orders":6}],"sell":[{"quantity":31950,"price":1.8,"orders":3},{"quantity":131350,"price":1.85,"orders":10},{"quantity":134900,"price":1.9,"orders":13},{"quantity":56800,"price":1.95,"orders":8},{"quantity":35500,"price":2.0,"orders":6}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":1.75,"volume":4693100,"average_price":2.18,"oi":2591500.0,"net_change":-2.9,"total_buy_quantity":3045900.0,"total_sell_quantity":1224750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1747043990908","oi_day_high":2694450.0,"oi_day_low":2225850.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":15.0,"high":15.05,"low":10.0,"close":10.4},"depth":{"buy":[{"quantity":1800,"price":10.2,"orders":1},{"quantity":3600,"price":10.15,"orders":2},{"quantity":7200,"price":10.1,"orders":4},{"quantity":7200,"price":10.05,"orders":3},{"quantity":1800,"price":10.0,"orders":1}],"sell":[{"quantity":1800,"price":10.4,"orders":1},{"quantity":1800,"price":10.45,"orders":1},{"quantity":3600,"price":10.5,"orders":2},{"quantity":9000,"price":10.55,"orders":4},{"quantity":3600,"price":10.6,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":10.4,"volume":595800,"average_price":11.37,"oi":1058400.0,"net_change":-14.05,"total_buy_quantity":320400.0,"total_sell_quantity":333000.0,"lower_circuit_limit":1.05,"upper_circuit_limit":44.45,"last_trade_time":"1747043983326","oi_day_high":1058400.0,"oi_day_low":970200.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":41.05,"high":41.05,"low":29.5,"close":29.9},"depth":{"buy":[{"quantity":1000,"price":29.75,"orders":1},{"quantity":1000,"price":29.7,"orders":1},{"quantity":1000,"price":29.65,"orders":1},{"quantity":1000,"price":29.6,"orders":1},{"quantity":1000,"price":29.5,"orders":1}],"sell":[{"quantity":2000,"price":30.55,"orders":2},{"quantity":2000,"price":30.6,"orders":2},{"quantity":1000,"price":30.65,"orders":1},{"quantity":1000,"price":30.8,"orders":1},{"quantity":1000,"price":30.85,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":29.9,"volume":148000,"average_price":33.41,"oi":894000.0,"net_change":-26.7,"total_buy_quantity":118000.0,"total_sell_quantity":139000.0,"lower_circuit_limit":10.75,"upper_circuit_limit":84.6,"last_trade_time":"1747043974070","oi_day_high":918000.0,"oi_day_low":891000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":2.8,"high":3.45,"low":2.25,"close":2.85},"depth":{"buy":[{"quantity":5600,"price":2.75,"orders":2},{"quantity":16800,"price":2.7,"orders":5},{"quantity":25200,"price":2.65,"orders":5},{"quantity":28000,"price":2.6,"orders":6},{"quantity":30800,"price":2.55,"orders":7}],"sell":[{"quantity":86800,"price":2.85,"orders":8},{"quantity":64400,"price":2.9,"orders":10},{"quantity":42000,"price":2.95,"orders":9},{"quantity":112000,"price":3.0,"orders":17},{"quantity":25200,"price":3.05,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":2.85,"volume":4877600,"average_price":2.85,"oi":6426000.0,"net_change":1.25,"total_buy_quantity":1276800.0,"total_sell_quantity":1520400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1747043991914","oi_day_high":7145600.0,"oi_day_low":6333600.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":5.05,"high":7.15,"low":4.55,"close":6.75},"depth":{"buy":[{"quantity":10500,"price":6.7,"orders":7},{"quantity":8400,"price":6.65,"orders":6},{"quantity":15750,"price":6.6,"orders":10},{"quantity":9450,"price":6.55,"orders":5},{"quantity":19950,"price":6.5,"orders":14}],"sell":[{"quantity":25200,"price":6.8,"orders":12},{"quantity":9450,"price":6.85,"orders":7},{"quantity":15750,"price":6.9,"orders":7},{"quantity":9450,"price":6.95,"orders":6},{"quantity":81900,"price":7.0,"orders":12}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":6.75,"volume":11418750,"average_price":6.18,"oi":5166000.0,"net_change":3.15,"total_buy_quantity":394800.0,"total_sell_quantity":1055250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1747043997959","oi_day_high":5886300.0,"oi_day_low":5129250.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":3.05,"high":3.05,"low":1.1,"close":1.25},"depth":{"buy":[{"quantity":60500,"price":1.25,"orders":3},{"quantity":110000,"price":1.2,"orders":11},{"quantity":132000,"price":1.15,"orders":10},{"quantity":126500,"price":1.1,"orders":12},{"quantity":220000,"price":1.05,"orders":6}],"sell":[{"quantity":126500,"price":1.3,"orders":11},{"quantity":187000,"price":1.35,"orders":12},{"quantity":110000,"price":1.4,"orders":7},{"quantity":110000,"price":1.45,"orders":7},{"quantity":126500,"price":1.5,"orders":8}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":1.25,"volume":17528500,"average_price":1.59,"oi":5588000.0,"net_change":-3.1,"total_buy_quantity":1859000.0,"total_sell_quantity":1958000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1747043965554","oi_day_high":6479000.0,"oi_day_low":5346000.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":37.0,"high":37.0,"low":26.75,"close":30.25},"depth":{"buy":[{"quantity":456,"price":31.3,"orders":1},{"quantity":1368,"price":31.25,"orders":2},{"quantity":9576,"price":27.6,"orders":1},{"quantity":1368,"price":26.85,"orders":1},{"quantity":456,"price":26.8,"orders":1}],"sell":[{"quantity":456,"price":32.5,"orders":1},{"quantity":456,"price":32.55,"orders":1},{"quantity":912,"price":32.75,"orders":1},{"quantity":912,"price":33.55,"orders":1},{"quantity":2280,"price":34.7,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":30.25,"volume":147744,"average_price":30.45,"oi":155952.0,"net_change":-25.85,"total_buy_quantity":30552.0,"total_sell_quantity":55176.0,"lower_circuit_limit":1.35,"upper_circuit_limit":92.55,"last_trade_time":"1747043632776","oi_day_high":168264.0,"oi_day_low":155496.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":19.6,"high":26.35,"low":19.55,"close":26.3},"depth":{"buy":[{"quantity":125,"price":25.05,"orders":1},{"quantity":125,"price":25.0,"orders":1},{"quantity":125,"price":23.55,"orders":1},{"quantity":125,"price":23.5,"orders":1},{"quantity":125,"price":21.05,"orders":1}],"sell":[{"quantity":125,"price":27.8,"orders":1},{"quantity":125,"price":27.85,"orders":1},{"quantity":125,"price":28.0,"orders":1},{"quantity":125,"price":29.0,"orders":1},{"quantity":125,"price":30.4,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":26.3,"volume":26000,"average_price":23.58,"oi":24875.0,"net_change":10.4,"total_buy_quantity":36375.0,"total_sell_quantity":19375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.25,"last_trade_time":"1747043764300","oi_day_high":27375.0,"oi_day_low":23625.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":99.8,"high":126.35,"low":67.8,"close":113.45},"depth":{"buy":[{"quantity":150,"price":112.8,"orders":1},{"quantity":150,"price":112.5,"orders":1},{"quantity":150,"price":112.25,"orders":1},{"quantity":150,"price":112.2,"orders":1},{"quantity":450,"price":112.15,"orders":1}],"sell":[{"quantity":150,"price":113.2,"orders":1},{"quantity":150,"price":113.25,"orders":1},{"quantity":150,"price":113.55,"orders":1},{"quantity":300,"price":113.6,"orders":2},{"quantity":300,"price":113.85,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":113.45,"volume":450000,"average_price":107.1,"oi":209250.0,"net_change":-1.0,"total_buy_quantity":28650.0,"total_sell_quantity":28950.0,"lower_circuit_limit":14.8,"upper_circuit_limit":214.1,"last_trade_time":"1747043996504","oi_day_high":212550.0,"oi_day_low":197850.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":112.0,"high":112.15,"low":70.25,"close":75.65},"depth":{"buy":[{"quantity":900,"price":73.85,"orders":2},{"quantity":300,"price":73.55,"orders":1},{"quantity":300,"price":73.5,"orders":1},{"quantity":300,"price":71.3,"orders":1},{"quantity":600,"price":70.05,"orders":1}],"sell":[{"quantity":600,"price":76.45,"orders":1},{"quantity":300,"price":77.25,"orders":1},{"quantity":600,"price":77.3,"orders":1},{"quantity":600,"price":77.35,"orders":1},{"quantity":300,"price":78.75,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":75.65,"volume":299100,"average_price":81.84,"oi":180000.0,"net_change":-126.4,"total_buy_quantity":32100.0,"total_sell_quantity":35400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":346.9,"last_trade_time":"1747043980294","oi_day_high":186000.0,"oi_day_low":173400.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":5.9,"high":9.6,"low":4.85,"close":9.35},"depth":{"buy":[{"quantity":2600,"price":9.3,"orders":1},{"quantity":5200,"price":9.25,"orders":2},{"quantity":6500,"price":9.2,"orders":4},{"quantity":9100,"price":9.15,"orders":4},{"quantity":6500,"price":9.1,"orders":4}],"sell":[{"quantity":6500,"price":9.35,"orders":3},{"quantity":7800,"price":9.4,"orders":5},{"quantity":23400,"price":9.45,"orders":7},{"quantity":6500,"price":9.5,"orders":4},{"quantity":2600,"price":9.55,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":9.35,"volume":3480100,"average_price":7.11,"oi":3014700.0,"net_change":5.55,"total_buy_quantity":431600.0,"total_sell_quantity":405600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1747043997974","oi_day_high":3086200.0,"oi_day_low":2922400.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":40.3,"high":42.85,"low":21.15,"close":22.6},"depth":{"buy":[{"quantity":500,"price":22.45,"orders":1},{"quantity":500,"price":22.3,"orders":1},{"quantity":500,"price":22.25,"orders":1},{"quantity":1000,"price":22.2,"orders":2},{"quantity":500,"price":22.1,"orders":1}],"sell":[{"quantity":1000,"price":22.65,"orders":2},{"quantity":500,"price":22.7,"orders":1},{"quantity":1000,"price":22.75,"orders":2},{"quantity":500,"price":22.8,"orders":1},{"quantity":1000,"price":22.85,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":22.6,"volume":4200500,"average_price":27.48,"oi":1040000.0,"net_change":-14.65,"total_buy_quantity":391000.0,"total_sell_quantity":190500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.05,"last_trade_time":"1747043999116","oi_day_high":1071000.0,"oi_day_low":416500.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":43.6,"high":43.6,"low":36.9,"close":36.9},"depth":{"buy":[{"quantity":2000,"price":36.4,"orders":2},{"quantity":1000,"price":36.35,"orders":1},{"quantity":1000,"price":36.25,"orders":1},{"quantity":1000,"price":35.5,"orders":1},{"quantity":1000,"price":35.1,"orders":1}],"sell":[{"quantity":1000,"price":37.4,"orders":1},{"quantity":1000,"price":37.45,"orders":1},{"quantity":1000,"price":37.95,"orders":1},{"quantity":8000,"price":38.9,"orders":2},{"quantity":5000,"price":39.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":36.9,"volume":19000,"average_price":38.85,"oi":108000.0,"net_change":-13.35,"total_buy_quantity":85000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":22.3,"upper_circuit_limit":78.2,"last_trade_time":"1747043358225","oi_day_high":115000.0,"oi_day_low":108000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":19.0,"high":19.2,"low":13.2,"close":14.3},"depth":{"buy":[{"quantity":1800,"price":14.15,"orders":1},{"quantity":3600,"price":14.1,"orders":2},{"quantity":3600,"price":14.05,"orders":2},{"quantity":14400,"price":13.95,"orders":2},{"quantity":1800,"price":13.0,"orders":1}],"sell":[{"quantity":5400,"price":14.5,"orders":3},{"quantity":1800,"price":14.7,"orders":1},{"quantity":3600,"price":14.75,"orders":2},{"quantity":14400,"price":14.8,"orders":2},{"quantity":3600,"price":14.85,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":14.3,"volume":817200,"average_price":15.35,"oi":1180800.0,"net_change":-0.45,"total_buy_quantity":291600.0,"total_sell_quantity":336600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1747043988869","oi_day_high":1213200.0,"oi_day_low":1173600.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":102.0,"high":141.75,"low":102.0,"close":141.35},"depth":{"buy":[{"quantity":600,"price":140.25,"orders":1},{"quantity":1800,"price":140.2,"orders":3},{"quantity":600,"price":140.15,"orders":1},{"quantity":3000,"price":140.1,"orders":5},{"quantity":1200,"price":140.0,"orders":2}],"sell":[{"quantity":600,"price":144.6,"orders":1},{"quantity":600,"price":144.65,"orders":1},{"quantity":600,"price":145.95,"orders":1},{"quantity":2400,"price":148.8,"orders":1},{"quantity":6000,"price":149.35,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":141.35,"volume":27600,"average_price":123.39,"oi":189600.0,"net_change":62.9,"total_buy_quantity":61200.0,"total_sell_quantity":44400.0,"lower_circuit_limit":23.3,"upper_circuit_limit":209.2,"last_trade_time":"1747043986262","oi_day_high":196800.0,"oi_day_low":189000.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":26.55,"high":31.3,"low":21.55,"close":30.75},"depth":{"buy":[{"quantity":775,"price":29.95,"orders":1},{"quantity":775,"price":29.9,"orders":1},{"quantity":775,"price":29.4,"orders":1},{"quantity":1550,"price":29.15,"orders":2},{"quantity":775,"price":29.1,"orders":1}],"sell":[{"quantity":775,"price":30.35,"orders":1},{"quantity":775,"price":30.4,"orders":1},{"quantity":775,"price":30.5,"orders":1},{"quantity":775,"price":30.55,"orders":1},{"quantity":775,"price":31.0,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":30.75,"volume":320850,"average_price":26.71,"oi":160425.0,"net_change":11.3,"total_buy_quantity":111600.0,"total_sell_quantity":131750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.0,"last_trade_time":"1747043997207","oi_day_high":194525.0,"oi_day_low":160425.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":18.55,"high":18.55,"low":11.7,"close":13.3},"depth":{"buy":[{"quantity":700,"price":12.9,"orders":2},{"quantity":350,"price":12.3,"orders":1},{"quantity":700,"price":12.05,"orders":1},{"quantity":10500,"price":11.0,"orders":1},{"quantity":350,"price":9.65,"orders":1}],"sell":[{"quantity":350,"price":14.6,"orders":1},{"quantity":350,"price":14.65,"orders":1},{"quantity":350,"price":14.7,"orders":1},{"quantity":7000,"price":17.75,"orders":1},{"quantity":1050,"price":19.2,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":13.3,"volume":94500,"average_price":15.08,"oi":61600.0,"net_change":-24.2,"total_buy_quantity":106400.0,"total_sell_quantity":47600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.05,"last_trade_time":"1747043678002","oi_day_high":76650.0,"oi_day_low":61600.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":69.5,"high":92.0,"low":52.5,"close":80.75},"depth":{"buy":[{"quantity":100,"price":80.05,"orders":1},{"quantity":100,"price":80.0,"orders":1},{"quantity":300,"price":78.05,"orders":2},{"quantity":100,"price":76.5,"orders":1},{"quantity":100,"price":76.45,"orders":1}],"sell":[{"quantity":100,"price":81.4,"orders":1},{"quantity":100,"price":81.85,"orders":1},{"quantity":900,"price":82.0,"orders":1},{"quantity":100,"price":82.95,"orders":1},{"quantity":100,"price":83.0,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":80.75,"volume":116800,"average_price":76.04,"oi":40200.0,"net_change":17.55,"total_buy_quantity":11500.0,"total_sell_quantity":11200.0,"lower_circuit_limit":3.8,"upper_circuit_limit":122.6,"last_trade_time":"1747043999035","oi_day_high":50500.0,"oi_day_low":39200.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":6.95,"high":6.95,"low":2.55,"close":2.7},"depth":{"buy":[{"quantity":17000,"price":2.65,"orders":8},{"quantity":18500,"price":2.6,"orders":16},{"quantity":21000,"price":2.55,"orders":22},{"quantity":40500,"price":2.5,"orders":41},{"quantity":9000,"price":2.45,"orders":9}],"sell":[{"quantity":5500,"price":2.7,"orders":7},{"quantity":14500,"price":2.75,"orders":11},{"quantity":15500,"price":2.8,"orders":10},{"quantity":23000,"price":2.85,"orders":12},{"quantity":6500,"price":2.9,"orders":5}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":2.7,"volume":5929000,"average_price":2.77,"oi":5689000.0,"net_change":-6.75,"total_buy_quantity":587500.0,"total_sell_quantity":384000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1747043985766","oi_day_high":5689000.0,"oi_day_low":5353000.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":13.25,"high":15.8,"low":7.8,"close":14.45},"depth":{"buy":[{"quantity":650,"price":14.0,"orders":1},{"quantity":1300,"price":13.95,"orders":2},{"quantity":650,"price":13.9,"orders":1},{"quantity":1950,"price":13.8,"orders":3},{"quantity":1300,"price":13.7,"orders":2}],"sell":[{"quantity":650,"price":14.2,"orders":1},{"quantity":650,"price":14.6,"orders":1},{"quantity":650,"price":14.65,"orders":1},{"quantity":650,"price":14.75,"orders":1},{"quantity":650,"price":14.85,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":14.45,"volume":1081600,"average_price":12.37,"oi":306800.0,"net_change":5.0,"total_buy_quantity":252850.0,"total_sell_quantity":133250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1747043999028","oi_day_high":351000.0,"oi_day_low":293150.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":7.0,"high":11.8,"low":6.9,"close":11.2},"depth":{"buy":[{"quantity":8000,"price":11.1,"orders":5},{"quantity":9600,"price":11.05,"orders":5},{"quantity":9600,"price":11.0,"orders":5},{"quantity":6400,"price":10.95,"orders":3},{"quantity":1600,"price":10.9,"orders":1}],"sell":[{"quantity":3200,"price":11.2,"orders":1},{"quantity":1600,"price":11.25,"orders":1},{"quantity":1600,"price":11.3,"orders":1},{"quantity":3200,"price":11.35,"orders":1},{"quantity":19200,"price":11.4,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":11.2,"volume":6664000,"average_price":9.45,"oi":4784000.0,"net_change":5.4,"total_buy_quantity":358400.0,"total_sell_quantity":468800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1747043990791","oi_day_high":5435200.0,"oi_day_low":4784000.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":660.0,"high":1095.45,"low":632.6,"close":1079.35},"depth":{"buy":[{"quantity":750,"price":1010.9,"orders":1},{"quantity":225,"price":1010.85,"orders":3},{"quantity":150,"price":1010.8,"orders":2},{"quantity":150,"price":1010.75,"orders":1},{"quantity":75,"price":1010.7,"orders":1}],"sell":[{"quantity":75,"price":1045.4,"orders":1},{"quantity":75,"price":1045.45,"orders":1},{"quantity":150,"price":1045.5,"orders":2},{"quantity":75,"price":1045.55,"orders":1},{"quantity":150,"price":1045.75,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":1079.35,"volume":4500,"average_price":835.24,"oi":41475.0,"net_change":542.3,"total_buy_quantity":5625.0,"total_sell_quantity":3675.0,"lower_circuit_limit":141.7,"upper_circuit_limit":1480.4,"last_trade_time":"1747043013931","oi_day_high":42600.0,"oi_day_low":41475.0},"NSE_FO:M&MFIN25MAY270CE":{"ohlc":{"open":2.35,"high":3.0,"low":1.6,"close":2.85},"depth":{"buy":[{"quantity":30000,"price":2.85,"orders":7},{"quantity":44000,"price":2.8,"orders":5},{"quantity":40000,"price":2.75,"orders":6},{"quantity":6000,"price":2.7,"orders":2},{"quantity":70000,"price":2.65,"orders":4}],"sell":[{"quantity":6000,"price":2.95,"orders":2},{"quantity":42000,"price":3.0,"orders":7},{"quantity":10000,"price":3.05,"orders":3},{"quantity":42000,"price":3.1,"orders":5},{"quantity":76000,"price":3.15,"orders":5}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY270CE","last_price":2.85,"volume":1990000,"average_price":2.09,"oi":1916000.0,"net_change":1.3,"total_buy_quantity":676000.0,"total_sell_quantity":566000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1747043996126","oi_day_high":1944000.0,"oi_day_low":1798000.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":170.0,"high":170.0,"low":142.0,"close":142.0},"depth":{"buy":[{"quantity":375,"price":141.4,"orders":1},{"quantity":375,"price":141.35,"orders":1},{"quantity":375,"price":141.25,"orders":1},{"quantity":750,"price":141.05,"orders":1},{"quantity":375,"price":140.55,"orders":1}],"sell":[{"quantity":375,"price":149.95,"orders":1},{"quantity":375,"price":150.0,"orders":1},{"quantity":1125,"price":150.05,"orders":1},{"quantity":375,"price":152.9,"orders":1},{"quantity":1500,"price":155.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":142.0,"volume":4500,"average_price":153.4,"oi":27375.0,"net_change":-77.55,"total_buy_quantity":35625.0,"total_sell_quantity":31125.0,"lower_circuit_limit":47.35,"upper_circuit_limit":316.6,"last_trade_time":"1747041775529","oi_day_high":29250.0,"oi_day_low":27375.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":160.3,"high":160.3,"low":140.1,"close":142.15},"depth":{"buy":[{"quantity":175,"price":142.9,"orders":1},{"quantity":175,"price":142.75,"orders":1},{"quantity":175,"price":142.6,"orders":1},{"quantity":350,"price":142.55,"orders":1},{"quantity":350,"price":141.05,"orders":1}],"sell":[{"quantity":1575,"price":157.45,"orders":3},{"quantity":175,"price":157.5,"orders":1},{"quantity":525,"price":157.55,"orders":1},{"quantity":700,"price":161.6,"orders":1},{"quantity":700,"price":162.85,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":142.15,"volume":2275,"average_price":144.4,"oi":2800.0,"net_change":-64.95,"total_buy_quantity":8750.0,"total_sell_quantity":19075.0,"lower_circuit_limit":106.85,"upper_circuit_limit":307.35,"last_trade_time":"1747033508563","oi_day_high":2800.0,"oi_day_low":2625.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":11.45,"high":13.5,"low":9.1,"close":12.6},"depth":{"buy":[{"quantity":4050,"price":12.65,"orders":2},{"quantity":4050,"price":12.6,"orders":2},{"quantity":6075,"price":12.55,"orders":3},{"quantity":6075,"price":12.5,"orders":3},{"quantity":2025,"price":12.45,"orders":1}],"sell":[{"quantity":6075,"price":12.8,"orders":3},{"quantity":4050,"price":12.85,"orders":2},{"quantity":6075,"price":12.9,"orders":3},{"quantity":4050,"price":12.95,"orders":2},{"quantity":8100,"price":13.0,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":12.6,"volume":1360800,"average_price":11.44,"oi":1196775.0,"net_change":-3.4,"total_buy_quantity":405000.0,"total_sell_quantity":326025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1747043984093","oi_day_high":1196775.0,"oi_day_low":1117800.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":67.9,"high":91.55,"low":66.7,"close":88.0},"depth":{"buy":[{"quantity":300,"price":88.55,"orders":1},{"quantity":600,"price":88.25,"orders":2},{"quantity":300,"price":86.8,"orders":1},{"quantity":300,"price":86.75,"orders":1},{"quantity":300,"price":86.7,"orders":1}],"sell":[{"quantity":300,"price":89.7,"orders":1},{"quantity":300,"price":89.75,"orders":1},{"quantity":600,"price":90.5,"orders":2},{"quantity":300,"price":90.9,"orders":1},{"quantity":300,"price":90.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":88.0,"volume":120600,"average_price":79.63,"oi":149400.0,"net_change":32.5,"total_buy_quantity":36900.0,"total_sell_quantity":24600.0,"lower_circuit_limit":5.75,"upper_circuit_limit":105.25,"last_trade_time":"1747043936921","oi_day_high":153300.0,"oi_day_low":142200.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":14.7,"high":18.3,"low":11.7,"close":17.25},"depth":{"buy":[{"quantity":2500,"price":17.25,"orders":2},{"quantity":1250,"price":17.05,"orders":1},{"quantity":2500,"price":17.0,"orders":2},{"quantity":1250,"price":16.95,"orders":1},{"quantity":2500,"price":16.9,"orders":2}],"sell":[{"quantity":3750,"price":17.5,"orders":3},{"quantity":2500,"price":17.65,"orders":2},{"quantity":2500,"price":17.8,"orders":2},{"quantity":1250,"price":17.85,"orders":1},{"quantity":3750,"price":17.9,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":17.25,"volume":540000,"average_price":14.71,"oi":416250.0,"net_change":4.85,"total_buy_quantity":318750.0,"total_sell_quantity":243750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.6,"last_trade_time":"1747043986783","oi_day_high":505000.0,"oi_day_low":412500.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":15.7,"high":19.3,"low":12.9,"close":18.3},"depth":{"buy":[{"quantity":1000,"price":18.1,"orders":1},{"quantity":1000,"price":18.05,"orders":1},{"quantity":2000,"price":17.95,"orders":2},{"quantity":3000,"price":17.9,"orders":3},{"quantity":2000,"price":17.85,"orders":2}],"sell":[{"quantity":2000,"price":18.3,"orders":1},{"quantity":1000,"price":18.35,"orders":1},{"quantity":1000,"price":18.4,"orders":1},{"quantity":1000,"price":18.45,"orders":1},{"quantity":3000,"price":18.5,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":18.3,"volume":813000,"average_price":16.6,"oi":424000.0,"net_change":8.5,"total_buy_quantity":272000.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.25,"last_trade_time":"1747043885019","oi_day_high":452000.0,"oi_day_low":395000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":8.0,"high":9.25,"low":7.15,"close":8.5},"depth":{"buy":[{"quantity":18750,"price":8.4,"orders":3},{"quantity":7500,"price":8.35,"orders":1},{"quantity":7500,"price":8.3,"orders":2},{"quantity":30000,"price":8.25,"orders":3},{"quantity":3750,"price":8.2,"orders":1}],"sell":[{"quantity":3750,"price":8.5,"orders":1},{"quantity":7500,"price":8.55,"orders":2},{"quantity":7500,"price":8.6,"orders":2},{"quantity":3750,"price":8.7,"orders":1},{"quantity":26250,"price":8.75,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":8.5,"volume":2002500,"average_price":8.23,"oi":1935000.0,"net_change":2.45,"total_buy_quantity":468750.0,"total_sell_quantity":502500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1747043911182","oi_day_high":2152500.0,"oi_day_low":1935000.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":2200.0,"high":2807.45,"low":2200.0,"close":2728.55},"depth":{"buy":[{"quantity":60,"price":2580.35,"orders":2},{"quantity":15,"price":2580.3,"orders":1},{"quantity":15,"price":2579.7,"orders":1},{"quantity":60,"price":2514.55,"orders":1},{"quantity":60,"price":2512.0,"orders":1}],"sell":[{"quantity":15,"price":2803.35,"orders":1},{"quantity":15,"price":2803.4,"orders":1},{"quantity":15,"price":2804.5,"orders":1},{"quantity":15,"price":2808.05,"orders":1},{"quantity":60,"price":2852.75,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":2728.55,"volume":2235,"average_price":2530.21,"oi":885.0,"net_change":851.55,"total_buy_quantity":465.0,"total_sell_quantity":1395.0,"lower_circuit_limit":593.85,"upper_circuit_limit":5051.3,"last_trade_time":"1747042832606","oi_day_high":1920.0,"oi_day_low":885.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":2.9,"high":3.35,"low":2.1,"close":2.65},"depth":{"buy":[{"quantity":45000,"price":2.65,"orders":7},{"quantity":67500,"price":2.6,"orders":6},{"quantity":73125,"price":2.55,"orders":6},{"quantity":129375,"price":2.5,"orders":9},{"quantity":84375,"price":2.45,"orders":12}],"sell":[{"quantity":78750,"price":2.75,"orders":11},{"quantity":118125,"price":2.8,"orders":15},{"quantity":95625,"price":2.85,"orders":10},{"quantity":129375,"price":2.9,"orders":8},{"quantity":90000,"price":2.95,"orders":7}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":2.65,"volume":26831250,"average_price":2.98,"oi":4831875.0,"net_change":1.1,"total_buy_quantity":1434375.0,"total_sell_quantity":2958750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1747043994111","oi_day_high":6367500.0,"oi_day_low":849375.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":38.05,"high":91.7,"low":38.05,"close":76.05},"depth":{"buy":[{"quantity":250,"price":75.6,"orders":1},{"quantity":250,"price":75.55,"orders":1},{"quantity":250,"price":75.5,"orders":1},{"quantity":250,"price":75.45,"orders":1},{"quantity":250,"price":70.9,"orders":1}],"sell":[{"quantity":500,"price":76.9,"orders":2},{"quantity":250,"price":77.8,"orders":1},{"quantity":250,"price":77.85,"orders":1},{"quantity":500,"price":77.9,"orders":2},{"quantity":500,"price":77.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":76.05,"volume":88250,"average_price":70.56,"oi":45250.0,"net_change":42.4,"total_buy_quantity":33750.0,"total_sell_quantity":34250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.35,"last_trade_time":"1747043982800","oi_day_high":48500.0,"oi_day_low":42750.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":5.7,"high":5.7,"low":2.6,"close":2.85},"depth":{"buy":[{"quantity":11250,"price":2.9,"orders":3},{"quantity":33750,"price":2.85,"orders":7},{"quantity":15000,"price":2.8,"orders":4},{"quantity":18750,"price":2.75,"orders":4},{"quantity":33750,"price":2.7,"orders":4}],"sell":[{"quantity":11250,"price":2.95,"orders":2},{"quantity":18750,"price":3.0,"orders":3},{"quantity":48750,"price":3.05,"orders":7},{"quantity":18750,"price":3.1,"orders":4},{"quantity":33750,"price":3.15,"orders":6}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":2.85,"volume":6742500,"average_price":3.61,"oi":2778750.0,"net_change":-5.8,"total_buy_quantity":858750.0,"total_sell_quantity":945000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1747043998569","oi_day_high":3022500.0,"oi_day_low":2655000.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":13.5,"high":18.95,"low":10.2,"close":17.6},"depth":{"buy":[{"quantity":550,"price":17.6,"orders":1},{"quantity":550,"price":17.55,"orders":1},{"quantity":550,"price":17.5,"orders":1},{"quantity":550,"price":17.45,"orders":1},{"quantity":1100,"price":17.4,"orders":2}],"sell":[{"quantity":1100,"price":17.9,"orders":1},{"quantity":550,"price":17.95,"orders":1},{"quantity":550,"price":18.05,"orders":1},{"quantity":550,"price":18.15,"orders":1},{"quantity":550,"price":18.2,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":17.6,"volume":617100,"average_price":14.67,"oi":530200.0,"net_change":6.75,"total_buy_quantity":171600.0,"total_sell_quantity":135300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1747043999677","oi_day_high":548900.0,"oi_day_low":512050.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":71.15,"high":79.5,"low":69.8,"close":79.5},"depth":{"buy":[{"quantity":800,"price":75.4,"orders":1},{"quantity":800,"price":73.65,"orders":1},{"quantity":3200,"price":72.95,"orders":1},{"quantity":2400,"price":72.2,"orders":1},{"quantity":3200,"price":72.15,"orders":1}],"sell":[{"quantity":800,"price":78.75,"orders":1},{"quantity":1600,"price":79.95,"orders":1},{"quantity":800,"price":81.45,"orders":1},{"quantity":2400,"price":82.1,"orders":1},{"quantity":3200,"price":82.7,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":79.5,"volume":21600,"average_price":72.67,"oi":36800.0,"net_change":13.25,"total_buy_quantity":40800.0,"total_sell_quantity":66400.0,"lower_circuit_limit":22.2,"upper_circuit_limit":110.3,"last_trade_time":"1747043284954","oi_day_high":43200.0,"oi_day_low":36800.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":12.55,"high":12.75,"low":10.1,"close":10.3},"depth":{"buy":[{"quantity":2900,"price":10.2,"orders":1},{"quantity":8700,"price":10.15,"orders":2},{"quantity":8700,"price":10.05,"orders":2},{"quantity":2900,"price":10.0,"orders":1},{"quantity":8700,"price":9.95,"orders":2}],"sell":[{"quantity":5800,"price":10.35,"orders":2},{"quantity":5800,"price":10.4,"orders":2},{"quantity":5800,"price":10.45,"orders":1},{"quantity":5800,"price":10.55,"orders":1},{"quantity":2900,"price":10.75,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":10.3,"volume":197200,"average_price":11.23,"oi":513300.0,"net_change":-9.7,"total_buy_quantity":301600.0,"total_sell_quantity":307400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1747043969452","oi_day_high":545200.0,"oi_day_low":510400.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":8.6,"high":8.6,"low":6.0,"close":6.15},"depth":{"buy":[{"quantity":2500,"price":6.1,"orders":1},{"quantity":15000,"price":6.05,"orders":5},{"quantity":25000,"price":6.0,"orders":9},{"quantity":25000,"price":5.95,"orders":4},{"quantity":5000,"price":5.9,"orders":1}],"sell":[{"quantity":10000,"price":6.2,"orders":4},{"quantity":20000,"price":6.25,"orders":5},{"quantity":10000,"price":6.3,"orders":4},{"quantity":20000,"price":6.35,"orders":5},{"quantity":10000,"price":6.4,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":6.15,"volume":2370000,"average_price":6.7,"oi":1160000.0,"net_change":-6.5,"total_buy_quantity":522500.0,"total_sell_quantity":582500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1747043963409","oi_day_high":1160000.0,"oi_day_low":715000.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":80.0,"high":82.0,"low":60.2,"close":67.45},"depth":{"buy":[{"quantity":900,"price":60.05,"orders":1},{"quantity":300,"price":58.9,"orders":1},{"quantity":900,"price":58.85,"orders":1},{"quantity":4500,"price":57.25,"orders":1},{"quantity":1500,"price":56.95,"orders":1}],"sell":[{"quantity":1200,"price":71.95,"orders":2},{"quantity":300,"price":72.0,"orders":1},{"quantity":300,"price":73.15,"orders":1},{"quantity":900,"price":75.95,"orders":1},{"quantity":4500,"price":76.35,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":67.45,"volume":23100,"average_price":68.33,"oi":87000.0,"net_change":-49.8,"total_buy_quantity":20100.0,"total_sell_quantity":32400.0,"lower_circuit_limit":32.95,"upper_circuit_limit":201.55,"last_trade_time":"1747043909006","oi_day_high":90300.0,"oi_day_low":86700.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":7.6,"high":10.15,"low":7.45,"close":9.95},"depth":{"buy":[{"quantity":5400,"price":9.8,"orders":2},{"quantity":2700,"price":9.7,"orders":1},{"quantity":2700,"price":9.65,"orders":1},{"quantity":2700,"price":9.6,"orders":1},{"quantity":2700,"price":9.55,"orders":1}],"sell":[{"quantity":2700,"price":10.05,"orders":1},{"quantity":2700,"price":10.1,"orders":1},{"quantity":2700,"price":10.15,"orders":1},{"quantity":2700,"price":10.2,"orders":1},{"quantity":2700,"price":10.25,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":9.95,"volume":351000,"average_price":8.82,"oi":318600.0,"net_change":4.95,"total_buy_quantity":207900.0,"total_sell_quantity":361800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1747043810633","oi_day_high":329400.0,"oi_day_low":305100.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":140.0,"high":151.7,"low":122.1,"close":133.2},"depth":{"buy":[{"quantity":700,"price":130.4,"orders":2},{"quantity":350,"price":130.35,"orders":1},{"quantity":350,"price":130.3,"orders":1},{"quantity":700,"price":130.05,"orders":1},{"quantity":350,"price":129.75,"orders":1}],"sell":[{"quantity":700,"price":134.9,"orders":2},{"quantity":700,"price":134.95,"orders":1},{"quantity":350,"price":137.3,"orders":1},{"quantity":350,"price":137.35,"orders":1},{"quantity":700,"price":137.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":133.2,"volume":3850,"average_price":127.96,"oi":12600.0,"net_change":-43.05,"total_buy_quantity":37100.0,"total_sell_quantity":31150.0,"lower_circuit_limit":79.55,"upper_circuit_limit":272.95,"last_trade_time":"1747043388800","oi_day_high":12600.0,"oi_day_low":11550.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":8.25,"high":9.95,"low":6.2,"close":7.6},"depth":{"buy":[{"quantity":1075,"price":7.35,"orders":1},{"quantity":1075,"price":7.3,"orders":1},{"quantity":3225,"price":7.25,"orders":2},{"quantity":2150,"price":7.2,"orders":2},{"quantity":2150,"price":7.05,"orders":1}],"sell":[{"quantity":2150,"price":7.65,"orders":2},{"quantity":2150,"price":7.7,"orders":2},{"quantity":3225,"price":7.75,"orders":2},{"quantity":1075,"price":7.85,"orders":1},{"quantity":1075,"price":7.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":7.6,"volume":851400,"average_price":7.54,"oi":394525.0,"net_change":-7.6,"total_buy_quantity":216075.0,"total_sell_quantity":162325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1747043919450","oi_day_high":395600.0,"oi_day_low":255850.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":70.0,"high":70.0,"low":30.05,"close":36.6},"depth":{"buy":[{"quantity":1250,"price":35.85,"orders":2},{"quantity":625,"price":35.8,"orders":1},{"quantity":1250,"price":35.75,"orders":2},{"quantity":625,"price":35.55,"orders":1},{"quantity":625,"price":35.5,"orders":1}],"sell":[{"quantity":1250,"price":36.65,"orders":2},{"quantity":625,"price":36.75,"orders":1},{"quantity":625,"price":36.8,"orders":1},{"quantity":625,"price":36.9,"orders":1},{"quantity":625,"price":36.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":36.6,"volume":2600625,"average_price":37.43,"oi":539375.0,"net_change":-29.9,"total_buy_quantity":103750.0,"total_sell_quantity":148125.0,"lower_circuit_limit":16.9,"upper_circuit_limit":100.0,"last_trade_time":"1747043999968","oi_day_high":591875.0,"oi_day_low":256875.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":8.8,"high":9.65,"low":6.95,"close":8.75},"depth":{"buy":[{"quantity":1700,"price":8.7,"orders":1},{"quantity":6800,"price":8.65,"orders":4},{"quantity":5100,"price":8.6,"orders":3},{"quantity":1700,"price":8.55,"orders":1},{"quantity":1700,"price":8.5,"orders":1}],"sell":[{"quantity":6800,"price":8.85,"orders":4},{"quantity":5100,"price":8.9,"orders":3},{"quantity":8500,"price":8.95,"orders":4},{"quantity":5100,"price":9.0,"orders":3},{"quantity":1700,"price":9.05,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":8.75,"volume":664700,"average_price":8.37,"oi":596700.0,"net_change":1.5,"total_buy_quantity":367200.0,"total_sell_quantity":362100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1747043995085","oi_day_high":608600.0,"oi_day_low":562700.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":24.65,"high":32.55,"low":16.55,"close":16.65},"depth":{"buy":[{"quantity":500,"price":16.85,"orders":1},{"quantity":500,"price":16.8,"orders":1},{"quantity":500,"price":16.7,"orders":1},{"quantity":1500,"price":16.65,"orders":3},{"quantity":500,"price":16.6,"orders":1}],"sell":[{"quantity":500,"price":17.1,"orders":1},{"quantity":500,"price":17.15,"orders":1},{"quantity":500,"price":17.2,"orders":1},{"quantity":1000,"price":17.3,"orders":2},{"quantity":500,"price":17.4,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":16.65,"volume":206500,"average_price":22.46,"oi":60500.0,"net_change":-27.8,"total_buy_quantity":172000.0,"total_sell_quantity":94000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.0,"last_trade_time":"1747043822499","oi_day_high":77000.0,"oi_day_low":59000.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":150.0,"high":249.95,"low":139.4,"close":255.05},"depth":{"buy":[{"quantity":175,"price":247.1,"orders":1},{"quantity":175,"price":247.05,"orders":1},{"quantity":175,"price":247.0,"orders":1},{"quantity":175,"price":246.9,"orders":1},{"quantity":175,"price":245.75,"orders":1}],"sell":[{"quantity":175,"price":250.75,"orders":1},{"quantity":175,"price":250.8,"orders":1},{"quantity":175,"price":253.25,"orders":1},{"quantity":175,"price":253.3,"orders":1},{"quantity":525,"price":253.7,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":255.05,"volume":261975,"average_price":182.9,"oi":317450.0,"net_change":152.75,"total_buy_quantity":21350.0,"total_sell_quantity":30450.0,"lower_circuit_limit":18.1,"upper_circuit_limit":384.65,"last_trade_time":"1747043986380","oi_day_high":379050.0,"oi_day_low":317450.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":425.25,"high":425.25,"low":425.25,"close":425.25},"depth":{"buy":[{"quantity":25,"price":384.1,"orders":1},{"quantity":75,"price":384.05,"orders":1},{"quantity":250,"price":303.35,"orders":1},{"quantity":25,"price":280.25,"orders":1},{"quantity":125,"price":196.8,"orders":1}],"sell":[{"quantity":25,"price":749.4,"orders":1},{"quantity":100,"price":749.45,"orders":1},{"quantity":250,"price":813.65,"orders":1},{"quantity":75,"price":828.65,"orders":1},{"quantity":250,"price":835.7,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":425.25,"volume":0,"average_price":0.0,"oi":175.0,"net_change":-0.8,"total_buy_quantity":1650.0,"total_sell_quantity":825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1252.9,"last_trade_time":"1746439059000","oi_day_high":175.0,"oi_day_low":125.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":13.05,"high":13.05,"low":5.3,"close":6.35},"depth":{"buy":[{"quantity":2000,"price":6.0,"orders":2},{"quantity":1000,"price":5.95,"orders":1},{"quantity":2000,"price":5.9,"orders":2},{"quantity":3000,"price":5.85,"orders":2},{"quantity":4000,"price":5.8,"orders":1}],"sell":[{"quantity":2000,"price":6.15,"orders":2},{"quantity":1000,"price":6.2,"orders":1},{"quantity":1000,"price":6.25,"orders":1},{"quantity":2000,"price":6.3,"orders":2},{"quantity":4000,"price":6.35,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":6.35,"volume":272000,"average_price":7.63,"oi":98000.0,"net_change":-16.9,"total_buy_quantity":244000.0,"total_sell_quantity":194000.0,"lower_circuit_limit":3.15,"upper_circuit_limit":43.25,"last_trade_time":"1747043827384","oi_day_high":102000.0,"oi_day_low":59000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":16.1,"high":16.3,"low":10.4,"close":12.3},"depth":{"buy":[{"quantity":2800,"price":12.1,"orders":2},{"quantity":4200,"price":12.05,"orders":3},{"quantity":2800,"price":12.0,"orders":2},{"quantity":1400,"price":11.95,"orders":1},{"quantity":1400,"price":11.9,"orders":1}],"sell":[{"quantity":1400,"price":12.3,"orders":1},{"quantity":2800,"price":12.35,"orders":2},{"quantity":4200,"price":12.4,"orders":3},{"quantity":4200,"price":12.45,"orders":3},{"quantity":2800,"price":12.5,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":12.3,"volume":2814000,"average_price":13.22,"oi":1474200.0,"net_change":-12.25,"total_buy_quantity":525000.0,"total_sell_quantity":203000.0,"lower_circuit_limit":0.8,"upper_circuit_limit":44.55,"last_trade_time":"1747043961366","oi_day_high":1500800.0,"oi_day_low":973000.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":1.9,"high":1.9,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":15000,"price":1.25,"orders":2},{"quantity":277500,"price":1.2,"orders":15},{"quantity":307500,"price":1.15,"orders":10},{"quantity":322500,"price":1.1,"orders":11},{"quantity":285000,"price":1.05,"orders":7}],"sell":[{"quantity":75000,"price":1.3,"orders":7},{"quantity":292500,"price":1.35,"orders":13},{"quantity":165000,"price":1.4,"orders":11},{"quantity":172500,"price":1.45,"orders":12},{"quantity":217500,"price":1.5,"orders":20}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":1.25,"volume":12045000,"average_price":1.41,"oi":5250000.0,"net_change":-2.0,"total_buy_quantity":2722500.0,"total_sell_quantity":2505000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1747043976469","oi_day_high":5385000.0,"oi_day_low":4635000.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":14.95,"high":26.2,"low":10.85,"close":25.0},"depth":{"buy":[{"quantity":625,"price":24.55,"orders":1},{"quantity":1875,"price":24.5,"orders":2},{"quantity":625,"price":24.1,"orders":1},{"quantity":1250,"price":24.05,"orders":1},{"quantity":6875,"price":23.65,"orders":3}],"sell":[{"quantity":625,"price":25.0,"orders":1},{"quantity":1875,"price":25.05,"orders":1},{"quantity":625,"price":25.1,"orders":1},{"quantity":625,"price":25.15,"orders":1},{"quantity":1250,"price":25.2,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":25.0,"volume":748750,"average_price":19.52,"oi":279375.0,"net_change":15.9,"total_buy_quantity":335000.0,"total_sell_quantity":137500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.45,"last_trade_time":"1747043997949","oi_day_high":290000.0,"oi_day_low":235625.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":19.9,"high":26.25,"low":18.05,"close":25.1},"depth":{"buy":[{"quantity":250,"price":25.65,"orders":1},{"quantity":250,"price":25.6,"orders":1},{"quantity":500,"price":25.25,"orders":2},{"quantity":500,"price":25.2,"orders":2},{"quantity":250,"price":25.15,"orders":1}],"sell":[{"quantity":250,"price":25.95,"orders":1},{"quantity":1000,"price":26.0,"orders":3},{"quantity":250,"price":26.25,"orders":1},{"quantity":250,"price":26.3,"orders":1},{"quantity":250,"price":26.35,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":25.1,"volume":164250,"average_price":22.53,"oi":32750.0,"net_change":8.8,"total_buy_quantity":68250.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.1,"last_trade_time":"1747043963840","oi_day_high":40750.0,"oi_day_low":25250.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":202.8,"high":202.8,"low":199.85,"close":199.85},"depth":{"buy":[{"quantity":300,"price":188.6,"orders":1},{"quantity":300,"price":188.5,"orders":1},{"quantity":300,"price":187.25,"orders":1},{"quantity":3000,"price":187.15,"orders":1},{"quantity":1200,"price":186.5,"orders":1}],"sell":[{"quantity":900,"price":202.2,"orders":1},{"quantity":300,"price":202.25,"orders":1},{"quantity":300,"price":202.35,"orders":1},{"quantity":1800,"price":208.0,"orders":2},{"quantity":1200,"price":209.75,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":199.85,"volume":600,"average_price":201.32,"oi":47400.0,"net_change":25.6,"total_buy_quantity":23400.0,"total_sell_quantity":27900.0,"lower_circuit_limit":151.6,"upper_circuit_limit":338.8,"last_trade_time":"1747031658844","oi_day_high":47700.0,"oi_day_low":47400.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":49.95,"high":124.25,"low":49.0,"close":117.0},"depth":{"buy":[{"quantity":150,"price":116.5,"orders":1},{"quantity":150,"price":116.0,"orders":1},{"quantity":150,"price":115.0,"orders":1},{"quantity":150,"price":114.6,"orders":1},{"quantity":150,"price":114.55,"orders":1}],"sell":[{"quantity":300,"price":117.95,"orders":2},{"quantity":600,"price":118.0,"orders":1},{"quantity":150,"price":118.95,"orders":1},{"quantity":150,"price":119.0,"orders":1},{"quantity":150,"price":120.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":117.0,"volume":918150,"average_price":84.68,"oi":71400.0,"net_change":88.35,"total_buy_quantity":38250.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":309.05,"last_trade_time":"1747043994275","oi_day_high":96450.0,"oi_day_low":69750.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":6.3,"high":9.7,"low":6.1,"close":6.4},"depth":{"buy":[{"quantity":1550,"price":6.05,"orders":2},{"quantity":775,"price":5.95,"orders":1},{"quantity":2325,"price":5.9,"orders":3},{"quantity":3100,"price":5.85,"orders":3},{"quantity":775,"price":5.8,"orders":1}],"sell":[{"quantity":775,"price":6.3,"orders":1},{"quantity":775,"price":6.35,"orders":1},{"quantity":1550,"price":6.4,"orders":2},{"quantity":1550,"price":6.45,"orders":2},{"quantity":1550,"price":6.5,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":6.4,"volume":104625,"average_price":7.68,"oi":72850.0,"net_change":-13.55,"total_buy_quantity":179025.0,"total_sell_quantity":146475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1747043891003","oi_day_high":81375.0,"oi_day_low":66650.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":26.0,"high":27.6,"low":26.0,"close":27.6},"depth":{"buy":[{"quantity":2925,"price":24.05,"orders":1},{"quantity":26325,"price":24.0,"orders":2},{"quantity":29250,"price":23.65,"orders":1},{"quantity":29250,"price":23.5,"orders":1},{"quantity":17550,"price":23.05,"orders":2}],"sell":[{"quantity":20475,"price":25.9,"orders":2},{"quantity":2925,"price":25.95,"orders":1},{"quantity":17550,"price":26.6,"orders":2},{"quantity":29250,"price":27.15,"orders":1},{"quantity":87750,"price":27.25,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":27.6,"volume":38025,"average_price":26.41,"oi":368550.0,"net_change":-6.0,"total_buy_quantity":219375.0,"total_sell_quantity":248625.0,"lower_circuit_limit":13.6,"upper_circuit_limit":53.6,"last_trade_time":"1747023401876","oi_day_high":368550.0,"oi_day_low":353925.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":27.5,"high":28.05,"low":19.85,"close":20.3},"depth":{"buy":[{"quantity":1150,"price":20.55,"orders":2},{"quantity":575,"price":20.5,"orders":1},{"quantity":575,"price":20.45,"orders":1},{"quantity":1725,"price":19.95,"orders":1},{"quantity":575,"price":19.9,"orders":1}],"sell":[{"quantity":1150,"price":20.85,"orders":2},{"quantity":575,"price":20.9,"orders":1},{"quantity":575,"price":20.95,"orders":1},{"quantity":575,"price":21.4,"orders":1},{"quantity":1725,"price":21.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":20.3,"volume":51750,"average_price":23.32,"oi":64400.0,"net_change":-22.65,"total_buy_quantity":54050.0,"total_sell_quantity":81650.0,"lower_circuit_limit":12.9,"upper_circuit_limit":73.0,"last_trade_time":"1747043899006","oi_day_high":69575.0,"oi_day_low":60950.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":21.7,"high":23.55,"low":17.45,"close":22.6},"depth":{"buy":[{"quantity":2850,"price":22.5,"orders":1},{"quantity":2850,"price":22.45,"orders":1},{"quantity":2850,"price":22.4,"orders":1},{"quantity":2850,"price":22.35,"orders":1},{"quantity":2850,"price":22.3,"orders":1}],"sell":[{"quantity":5700,"price":22.65,"orders":2},{"quantity":2850,"price":22.7,"orders":1},{"quantity":5700,"price":22.75,"orders":2},{"quantity":2850,"price":22.8,"orders":1},{"quantity":5700,"price":22.85,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":22.6,"volume":2667600,"average_price":20.14,"oi":1655850.0,"net_change":3.55,"total_buy_quantity":304950.0,"total_sell_quantity":367650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.65,"last_trade_time":"1747043939884","oi_day_high":2781600.0,"oi_day_low":1655850.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":170.0,"high":184.0,"low":140.05,"close":166.8},"depth":{"buy":[{"quantity":125,"price":166.6,"orders":1},{"quantity":250,"price":166.55,"orders":1},{"quantity":250,"price":162.5,"orders":1},{"quantity":375,"price":156.4,"orders":1},{"quantity":500,"price":144.9,"orders":1}],"sell":[{"quantity":125,"price":173.95,"orders":1},{"quantity":2500,"price":174.0,"orders":2},{"quantity":125,"price":181.0,"orders":1},{"quantity":125,"price":183.25,"orders":1},{"quantity":250,"price":184.0,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":166.8,"volume":25250,"average_price":170.05,"oi":23250.0,"net_change":32.8,"total_buy_quantity":7875.0,"total_sell_quantity":12250.0,"lower_circuit_limit":2.5,"upper_circuit_limit":265.5,"last_trade_time":"1747043997621","oi_day_high":25875.0,"oi_day_low":23250.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":2.6,"high":4.15,"low":2.25,"close":4.05},"depth":{"buy":[{"quantity":2500,"price":3.95,"orders":1},{"quantity":3750,"price":3.9,"orders":2},{"quantity":5000,"price":3.85,"orders":3},{"quantity":3750,"price":3.8,"orders":2},{"quantity":6250,"price":3.75,"orders":3}],"sell":[{"quantity":1250,"price":4.05,"orders":1},{"quantity":3750,"price":4.1,"orders":2},{"quantity":18750,"price":4.15,"orders":6},{"quantity":3750,"price":4.2,"orders":3},{"quantity":6250,"price":4.25,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":4.05,"volume":952500,"average_price":3.17,"oi":891250.0,"net_change":1.8,"total_buy_quantity":537500.0,"total_sell_quantity":316250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1747043996563","oi_day_high":1022500.0,"oi_day_low":891250.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":6.15,"high":6.15,"low":3.0,"close":3.1},"depth":{"buy":[{"quantity":1500,"price":3.15,"orders":3},{"quantity":3750,"price":3.1,"orders":8},{"quantity":2625,"price":3.05,"orders":5},{"quantity":2250,"price":3.0,"orders":4},{"quantity":2625,"price":2.95,"orders":5}],"sell":[{"quantity":4875,"price":3.3,"orders":4},{"quantity":4500,"price":3.35,"orders":3},{"quantity":1875,"price":3.4,"orders":3},{"quantity":1125,"price":3.45,"orders":1},{"quantity":1125,"price":3.5,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":3.1,"volume":216375,"average_price":3.4,"oi":267750.0,"net_change":-7.55,"total_buy_quantity":377250.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1747043910159","oi_day_high":274125.0,"oi_day_low":248250.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":19.3,"high":19.3,"low":9.5,"close":11.9},"depth":{"buy":[{"quantity":775,"price":11.9,"orders":1},{"quantity":1550,"price":11.85,"orders":2},{"quantity":3875,"price":11.8,"orders":5},{"quantity":3100,"price":11.75,"orders":4},{"quantity":3100,"price":11.7,"orders":2}],"sell":[{"quantity":775,"price":12.1,"orders":1},{"quantity":1550,"price":12.15,"orders":2},{"quantity":3100,"price":12.2,"orders":4},{"quantity":1550,"price":12.25,"orders":2},{"quantity":775,"price":12.3,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":11.9,"volume":541725,"average_price":12.18,"oi":708350.0,"net_change":-12.2,"total_buy_quantity":246450.0,"total_sell_quantity":186775.0,"lower_circuit_limit":1.35,"upper_circuit_limit":46.85,"last_trade_time":"1747043975834","oi_day_high":709900.0,"oi_day_low":648675.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":7.15,"high":11.65,"low":6.65,"close":10.4},"depth":{"buy":[{"quantity":2900,"price":10.3,"orders":2},{"quantity":2900,"price":10.0,"orders":1},{"quantity":4350,"price":9.95,"orders":2},{"quantity":1450,"price":9.8,"orders":1},{"quantity":1450,"price":9.75,"orders":1}],"sell":[{"quantity":2900,"price":10.65,"orders":2},{"quantity":4350,"price":10.75,"orders":2},{"quantity":1450,"price":10.8,"orders":1},{"quantity":2900,"price":11.05,"orders":1},{"quantity":1450,"price":11.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":10.4,"volume":81200,"average_price":10.14,"oi":94250.0,"net_change":3.25,"total_buy_quantity":240700.0,"total_sell_quantity":268250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1747043985046","oi_day_high":95700.0,"oi_day_low":87000.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":24.05,"high":28.65,"low":19.2,"close":19.35},"depth":{"buy":[{"quantity":825,"price":19.35,"orders":1},{"quantity":825,"price":19.3,"orders":1},{"quantity":825,"price":19.25,"orders":1},{"quantity":2475,"price":19.2,"orders":2},{"quantity":3300,"price":19.15,"orders":2}],"sell":[{"quantity":1650,"price":19.5,"orders":2},{"quantity":4125,"price":19.6,"orders":3},{"quantity":1650,"price":19.65,"orders":2},{"quantity":825,"price":19.7,"orders":1},{"quantity":4950,"price":19.75,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":19.35,"volume":978450,"average_price":21.91,"oi":575850.0,"net_change":-33.4,"total_buy_quantity":167475.0,"total_sell_quantity":198825.0,"lower_circuit_limit":3.3,"upper_circuit_limit":84.2,"last_trade_time":"1747043987122","oi_day_high":579975.0,"oi_day_low":520575.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":7.0,"high":7.15,"low":4.65,"close":5.1},"depth":{"buy":[{"quantity":2200,"price":5.1,"orders":2},{"quantity":3300,"price":5.05,"orders":2},{"quantity":5500,"price":5.0,"orders":4},{"quantity":6600,"price":4.95,"orders":5},{"quantity":5500,"price":4.9,"orders":4}],"sell":[{"quantity":5500,"price":5.25,"orders":4},{"quantity":4400,"price":5.3,"orders":3},{"quantity":8800,"price":5.35,"orders":6},{"quantity":2200,"price":5.4,"orders":2},{"quantity":4400,"price":5.45,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":5.1,"volume":629200,"average_price":5.48,"oi":275000.0,"net_change":-8.75,"total_buy_quantity":368500.0,"total_sell_quantity":202400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1747043984704","oi_day_high":306900.0,"oi_day_low":238700.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":79.75,"high":79.75,"low":26.7,"close":32.85},"depth":{"buy":[{"quantity":150,"price":32.9,"orders":1},{"quantity":150,"price":32.85,"orders":1},{"quantity":150,"price":32.7,"orders":1},{"quantity":450,"price":32.55,"orders":2},{"quantity":750,"price":32.5,"orders":1}],"sell":[{"quantity":150,"price":35.3,"orders":1},{"quantity":300,"price":35.45,"orders":2},{"quantity":300,"price":35.95,"orders":1},{"quantity":300,"price":36.0,"orders":1},{"quantity":300,"price":37.55,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":32.85,"volume":53550,"average_price":42.26,"oi":19050.0,"net_change":-99.45,"total_buy_quantity":26850.0,"total_sell_quantity":22800.0,"lower_circuit_limit":8.6,"upper_circuit_limit":237.75,"last_trade_time":"1747043943352","oi_day_high":25050.0,"oi_day_low":16500.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":38.0,"high":38.0,"low":14.2,"close":14.2},"depth":{"buy":[{"quantity":750,"price":14.4,"orders":1},{"quantity":750,"price":14.35,"orders":1},{"quantity":1500,"price":14.2,"orders":2},{"quantity":750,"price":14.15,"orders":1},{"quantity":2250,"price":14.1,"orders":3}],"sell":[{"quantity":1500,"price":14.8,"orders":2},{"quantity":750,"price":14.95,"orders":1},{"quantity":750,"price":15.0,"orders":1},{"quantity":750,"price":15.1,"orders":1},{"quantity":1500,"price":15.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":14.2,"volume":290250,"average_price":18.55,"oi":172500.0,"net_change":-27.35,"total_buy_quantity":234750.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.75,"last_trade_time":"1747043935463","oi_day_high":172500.0,"oi_day_low":125250.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":5.55,"high":5.85,"low":4.7,"close":4.7},"depth":{"buy":[{"quantity":2950,"price":4.95,"orders":1},{"quantity":8850,"price":4.9,"orders":3},{"quantity":20650,"price":4.85,"orders":4},{"quantity":26550,"price":4.8,"orders":4},{"quantity":20650,"price":4.75,"orders":4}],"sell":[{"quantity":5900,"price":5.05,"orders":2},{"quantity":5900,"price":5.1,"orders":2},{"quantity":26550,"price":5.15,"orders":4},{"quantity":5900,"price":5.2,"orders":2},{"quantity":8850,"price":5.25,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":4.7,"volume":418900,"average_price":5.22,"oi":262550.0,"net_change":-3.75,"total_buy_quantity":660800.0,"total_sell_quantity":581150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1747043780793","oi_day_high":280250.0,"oi_day_low":262550.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":57.0,"high":57.0,"low":42.3,"close":45.45},"depth":{"buy":[{"quantity":375,"price":45.0,"orders":1},{"quantity":375,"price":44.95,"orders":1},{"quantity":375,"price":44.8,"orders":1},{"quantity":375,"price":44.7,"orders":1},{"quantity":375,"price":44.0,"orders":1}],"sell":[{"quantity":750,"price":45.45,"orders":2},{"quantity":750,"price":45.75,"orders":2},{"quantity":375,"price":45.8,"orders":1},{"quantity":2250,"price":47.05,"orders":2},{"quantity":375,"price":47.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":45.45,"volume":253125,"average_price":47.46,"oi":429000.0,"net_change":-47.75,"total_buy_quantity":39375.0,"total_sell_quantity":63375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.4,"last_trade_time":"1747043987223","oi_day_high":448125.0,"oi_day_low":424500.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":145.0,"high":168.8,"low":127.0,"close":156.0},"depth":{"buy":[{"quantity":250,"price":155.3,"orders":2},{"quantity":1125,"price":155.25,"orders":1},{"quantity":125,"price":155.1,"orders":1},{"quantity":125,"price":154.15,"orders":1},{"quantity":125,"price":152.7,"orders":1}],"sell":[{"quantity":125,"price":157.7,"orders":1},{"quantity":250,"price":158.95,"orders":1},{"quantity":125,"price":161.3,"orders":1},{"quantity":125,"price":161.35,"orders":1},{"quantity":250,"price":161.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":156.0,"volume":13750,"average_price":149.09,"oi":10500.0,"net_change":27.9,"total_buy_quantity":11125.0,"total_sell_quantity":8625.0,"lower_circuit_limit":31.8,"upper_circuit_limit":224.4,"last_trade_time":"1747043992683","oi_day_high":11500.0,"oi_day_low":9375.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":2.85,"high":2.9,"low":1.85,"close":1.9},"depth":{"buy":[{"quantity":81000,"price":1.9,"orders":3},{"quantity":135000,"price":1.85,"orders":7},{"quantity":270000,"price":1.8,"orders":7},{"quantity":81000,"price":1.75,"orders":3},{"quantity":310500,"price":1.7,"orders":7}],"sell":[{"quantity":121500,"price":1.95,"orders":7},{"quantity":108000,"price":2.0,"orders":3},{"quantity":202500,"price":2.05,"orders":8},{"quantity":67500,"price":2.1,"orders":4},{"quantity":27000,"price":2.15,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":1.9,"volume":3321000,"average_price":2.12,"oi":2173500.0,"net_change":-2.9,"total_buy_quantity":2254500.0,"total_sell_quantity":2335500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1747043961811","oi_day_high":2389500.0,"oi_day_low":2133000.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":172.0,"high":172.0,"low":150.9,"close":156.1},"depth":{"buy":[{"quantity":300,"price":150.1,"orders":1},{"quantity":600,"price":150.05,"orders":1},{"quantity":1200,"price":148.65,"orders":1},{"quantity":1500,"price":147.75,"orders":1},{"quantity":1200,"price":145.6,"orders":1}],"sell":[{"quantity":300,"price":154.9,"orders":1},{"quantity":600,"price":154.95,"orders":1},{"quantity":300,"price":157.35,"orders":1},{"quantity":3000,"price":161.95,"orders":1},{"quantity":1200,"price":163.05,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":156.1,"volume":3300,"average_price":157.32,"oi":12300.0,"net_change":-52.8,"total_buy_quantity":24900.0,"total_sell_quantity":24300.0,"lower_circuit_limit":48.4,"upper_circuit_limit":302.75,"last_trade_time":"1747036892406","oi_day_high":12300.0,"oi_day_low":11100.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":500.05,"high":599.65,"low":350.0,"close":371.1},"depth":{"buy":[{"quantity":5,"price":362.45,"orders":1},{"quantity":5,"price":362.4,"orders":1},{"quantity":5,"price":361.0,"orders":1},{"quantity":15,"price":360.0,"orders":1},{"quantity":5,"price":350.05,"orders":1}],"sell":[{"quantity":5,"price":369.85,"orders":1},{"quantity":5,"price":369.9,"orders":1},{"quantity":5,"price":370.0,"orders":1},{"quantity":5,"price":379.9,"orders":1},{"quantity":5,"price":379.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":371.1,"volume":3000,"average_price":439.26,"oi":2240.0,"net_change":-629.0,"total_buy_quantity":295.0,"total_sell_quantity":530.0,"lower_circuit_limit":211.5,"upper_circuit_limit":1788.7,"last_trade_time":"1747043987818","oi_day_high":2345.0,"oi_day_low":2045.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":4.95,"high":5.55,"low":2.45,"close":4.7},"depth":{"buy":[{"quantity":1700,"price":4.85,"orders":1},{"quantity":3400,"price":4.8,"orders":2},{"quantity":1700,"price":4.75,"orders":1},{"quantity":1700,"price":4.7,"orders":1},{"quantity":1700,"price":4.65,"orders":1}],"sell":[{"quantity":3400,"price":4.9,"orders":2},{"quantity":1700,"price":4.95,"orders":1},{"quantity":5100,"price":5.0,"orders":3},{"quantity":5100,"price":5.05,"orders":3},{"quantity":5100,"price":5.1,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":4.7,"volume":1997500,"average_price":3.79,"oi":3032800.0,"net_change":0.15,"total_buy_quantity":476000.0,"total_sell_quantity":283900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1747043992705","oi_day_high":3044700.0,"oi_day_low":2442900.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":34.05,"high":35.0,"low":25.9,"close":26.5},"depth":{"buy":[{"quantity":625,"price":26.6,"orders":1},{"quantity":1875,"price":26.55,"orders":2},{"quantity":625,"price":26.1,"orders":1},{"quantity":625,"price":26.0,"orders":1},{"quantity":625,"price":25.8,"orders":1}],"sell":[{"quantity":625,"price":27.3,"orders":1},{"quantity":625,"price":27.35,"orders":1},{"quantity":625,"price":27.55,"orders":1},{"quantity":1250,"price":27.95,"orders":1},{"quantity":3125,"price":28.4,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":26.5,"volume":123125,"average_price":30.25,"oi":112500.0,"net_change":-38.65,"total_buy_quantity":133125.0,"total_sell_quantity":95625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.65,"last_trade_time":"1747043509303","oi_day_high":118125.0,"oi_day_low":89375.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":51.0,"high":67.05,"low":47.7,"close":63.0},"depth":{"buy":[{"quantity":350,"price":63.05,"orders":1},{"quantity":350,"price":63.0,"orders":1},{"quantity":350,"price":62.85,"orders":1},{"quantity":350,"price":62.6,"orders":1},{"quantity":350,"price":62.05,"orders":1}],"sell":[{"quantity":350,"price":64.0,"orders":1},{"quantity":350,"price":64.05,"orders":1},{"quantity":350,"price":64.35,"orders":1},{"quantity":350,"price":64.45,"orders":1},{"quantity":350,"price":64.65,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":63.0,"volume":107100,"average_price":59.08,"oi":46550.0,"net_change":27.45,"total_buy_quantity":76650.0,"total_sell_quantity":55300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.85,"last_trade_time":"1747043997123","oi_day_high":71750.0,"oi_day_low":46200.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":99.95,"high":108.0,"low":66.0,"close":70.45},"depth":{"buy":[{"quantity":325,"price":70.0,"orders":1},{"quantity":650,"price":69.1,"orders":2},{"quantity":650,"price":61.25,"orders":2},{"quantity":4225,"price":61.2,"orders":1},{"quantity":2925,"price":46.6,"orders":1}],"sell":[{"quantity":325,"price":71.6,"orders":1},{"quantity":325,"price":71.65,"orders":1},{"quantity":325,"price":71.85,"orders":1},{"quantity":325,"price":73.45,"orders":1},{"quantity":325,"price":73.65,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":70.45,"volume":100425,"average_price":82.24,"oi":97825.0,"net_change":-22.8,"total_buy_quantity":10075.0,"total_sell_quantity":36400.0,"lower_circuit_limit":40.75,"upper_circuit_limit":145.75,"last_trade_time":"1747043974331","oi_day_high":113100.0,"oi_day_low":95875.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":48.0,"high":106.65,"low":45.75,"close":101.15},"depth":{"buy":[{"quantity":350,"price":99.45,"orders":1},{"quantity":350,"price":99.4,"orders":1},{"quantity":1050,"price":99.35,"orders":3},{"quantity":350,"price":99.3,"orders":1},{"quantity":1050,"price":99.2,"orders":2}],"sell":[{"quantity":350,"price":101.7,"orders":1},{"quantity":700,"price":101.75,"orders":1},{"quantity":350,"price":101.8,"orders":1},{"quantity":350,"price":107.6,"orders":1},{"quantity":350,"price":107.7,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":101.15,"volume":522550,"average_price":64.78,"oi":345100.0,"net_change":64.95,"total_buy_quantity":76650.0,"total_sell_quantity":40600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":203.85,"last_trade_time":"1747043942478","oi_day_high":445900.0,"oi_day_low":345100.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":42.6,"high":67.65,"low":40.4,"close":52.2},"depth":{"buy":[{"quantity":250,"price":58.95,"orders":1},{"quantity":250,"price":58.9,"orders":1},{"quantity":750,"price":55.95,"orders":1},{"quantity":250,"price":55.9,"orders":1},{"quantity":750,"price":53.0,"orders":1}],"sell":[{"quantity":250,"price":69.0,"orders":1},{"quantity":750,"price":72.4,"orders":1},{"quantity":750,"price":74.95,"orders":1},{"quantity":500,"price":75.0,"orders":1},{"quantity":250,"price":78.0,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":52.2,"volume":53250,"average_price":54.91,"oi":27500.0,"net_change":17.55,"total_buy_quantity":47000.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.45,"upper_circuit_limit":143.85,"last_trade_time":"1747043977047","oi_day_high":32250.0,"oi_day_low":27500.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":1.1,"high":1.8,"low":1.0,"close":1.8},"depth":{"buy":[{"quantity":51250,"price":1.75,"orders":3},{"quantity":225500,"price":1.7,"orders":6},{"quantity":51250,"price":1.65,"orders":2},{"quantity":41000,"price":1.6,"orders":2},{"quantity":51250,"price":1.55,"orders":3}],"sell":[{"quantity":20500,"price":1.8,"orders":2},{"quantity":92250,"price":1.85,"orders":6},{"quantity":82000,"price":1.9,"orders":3},{"quantity":102500,"price":1.95,"orders":3},{"quantity":102500,"price":2.0,"orders":8}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":1.8,"volume":4007750,"average_price":1.46,"oi":4130750.0,"net_change":0.95,"total_buy_quantity":1332500.0,"total_sell_quantity":1978250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1747043914764","oi_day_high":4182000.0,"oi_day_low":2911000.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":30.75,"high":36.6,"low":24.15,"close":36.4},"depth":{"buy":[{"quantity":900,"price":35.85,"orders":1},{"quantity":900,"price":35.8,"orders":1},{"quantity":900,"price":35.1,"orders":1},{"quantity":1800,"price":35.05,"orders":2},{"quantity":900,"price":34.9,"orders":1}],"sell":[{"quantity":900,"price":36.45,"orders":1},{"quantity":900,"price":36.5,"orders":1},{"quantity":3600,"price":37.0,"orders":2},{"quantity":1800,"price":37.05,"orders":1},{"quantity":1800,"price":37.2,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":36.4,"volume":704700,"average_price":30.89,"oi":237600.0,"net_change":5.65,"total_buy_quantity":59400.0,"total_sell_quantity":107100.0,"lower_circuit_limit":6.85,"upper_circuit_limit":54.65,"last_trade_time":"1747043995121","oi_day_high":327600.0,"oi_day_low":229500.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":39.95,"high":39.95,"low":33.95,"close":35.65},"depth":{"buy":[{"quantity":1600,"price":35.55,"orders":2},{"quantity":800,"price":35.5,"orders":1},{"quantity":800,"price":35.45,"orders":1},{"quantity":800,"price":34.5,"orders":1},{"quantity":6400,"price":33.65,"orders":2}],"sell":[{"quantity":800,"price":36.85,"orders":1},{"quantity":800,"price":36.9,"orders":1},{"quantity":800,"price":36.95,"orders":1},{"quantity":1600,"price":37.05,"orders":1},{"quantity":800,"price":37.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":35.65,"volume":15200,"average_price":37.7,"oi":56800.0,"net_change":-24.05,"total_buy_quantity":80000.0,"total_sell_quantity":84800.0,"lower_circuit_limit":5.9,"upper_circuit_limit":92.95,"last_trade_time":"1747043322537","oi_day_high":63200.0,"oi_day_low":56800.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":52.0,"high":52.0,"low":52.0,"close":52.0},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":600,"price":29.8,"orders":2},{"quantity":300,"price":39.25,"orders":1},{"quantity":300,"price":39.3,"orders":1},{"quantity":9000,"price":43.75,"orders":1},{"quantity":1200,"price":43.8,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":52.0,"volume":0,"average_price":0.0,"oi":10500.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":25200.0,"lower_circuit_limit":21.7,"upper_circuit_limit":82.3,"last_trade_time":"1746763529000","oi_day_high":10500.0,"oi_day_low":10500.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":6.5,"high":6.8,"low":4.95,"close":4.95},"depth":{"buy":[{"quantity":14175,"price":5.05,"orders":2},{"quantity":4725,"price":4.95,"orders":1},{"quantity":4725,"price":4.9,"orders":1},{"quantity":33075,"price":4.8,"orders":2},{"quantity":70875,"price":4.65,"orders":2}],"sell":[{"quantity":4725,"price":5.2,"orders":1},{"quantity":18900,"price":5.25,"orders":3},{"quantity":9450,"price":5.35,"orders":1},{"quantity":9450,"price":5.5,"orders":2},{"quantity":14175,"price":5.55,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":4.95,"volume":118125,"average_price":5.96,"oi":113400.0,"net_change":-7.15,"total_buy_quantity":363825.0,"total_sell_quantity":316575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1747041989221","oi_day_high":113400.0,"oi_day_low":89775.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":31.0,"high":62.2,"low":31.0,"close":60.85},"depth":{"buy":[{"quantity":550,"price":60.55,"orders":1},{"quantity":550,"price":60.5,"orders":1},{"quantity":550,"price":60.4,"orders":1},{"quantity":550,"price":60.3,"orders":1},{"quantity":1100,"price":60.25,"orders":2}],"sell":[{"quantity":2750,"price":62.0,"orders":2},{"quantity":550,"price":62.55,"orders":1},{"quantity":550,"price":62.6,"orders":1},{"quantity":1100,"price":62.65,"orders":2},{"quantity":1650,"price":62.7,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":60.85,"volume":3381950,"average_price":46.82,"oi":1773750.0,"net_change":36.4,"total_buy_quantity":228800.0,"total_sell_quantity":42350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.05,"last_trade_time":"1747043957485","oi_day_high":2054250.0,"oi_day_low":1768250.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":43.35,"high":44.5,"low":28.75,"close":29.75},"depth":{"buy":[{"quantity":1400,"price":29.55,"orders":2},{"quantity":1400,"price":29.45,"orders":1},{"quantity":700,"price":29.05,"orders":1},{"quantity":700,"price":29.0,"orders":1},{"quantity":1400,"price":28.9,"orders":1}],"sell":[{"quantity":700,"price":30.15,"orders":1},{"quantity":2100,"price":30.4,"orders":2},{"quantity":1400,"price":30.45,"orders":2},{"quantity":1400,"price":30.55,"orders":1},{"quantity":1400,"price":31.1,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":29.75,"volume":45500,"average_price":33.4,"oi":39200.0,"net_change":-30.25,"total_buy_quantity":49700.0,"total_sell_quantity":84700.0,"lower_circuit_limit":12.45,"upper_circuit_limit":89.05,"last_trade_time":"1747043975464","oi_day_high":39200.0,"oi_day_low":31500.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":65.8,"high":67.85,"low":53.1,"close":60.6},"depth":{"buy":[{"quantity":550,"price":60.7,"orders":1},{"quantity":1100,"price":60.65,"orders":2},{"quantity":1100,"price":60.5,"orders":2},{"quantity":550,"price":60.45,"orders":1},{"quantity":550,"price":60.35,"orders":1}],"sell":[{"quantity":550,"price":60.9,"orders":1},{"quantity":1100,"price":60.95,"orders":2},{"quantity":1100,"price":61.0,"orders":2},{"quantity":1100,"price":61.2,"orders":2},{"quantity":550,"price":61.25,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":60.6,"volume":673750,"average_price":59.14,"oi":927300.0,"net_change":7.2,"total_buy_quantity":78650.0,"total_sell_quantity":86900.0,"lower_circuit_limit":20.05,"upper_circuit_limit":115.7,"last_trade_time":"1747043994631","oi_day_high":1164900.0,"oi_day_low":927300.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":194.85,"high":225.0,"low":192.0,"close":222.8},"depth":{"buy":[{"quantity":175,"price":218.9,"orders":1},{"quantity":175,"price":218.85,"orders":1},{"quantity":175,"price":215.3,"orders":1},{"quantity":175,"price":215.2,"orders":1},{"quantity":175,"price":215.1,"orders":1}],"sell":[{"quantity":175,"price":221.25,"orders":1},{"quantity":175,"price":221.3,"orders":1},{"quantity":175,"price":223.3,"orders":1},{"quantity":175,"price":223.35,"orders":1},{"quantity":175,"price":223.4,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":222.8,"volume":16450,"average_price":214.04,"oi":39550.0,"net_change":43.0,"total_buy_quantity":19950.0,"total_sell_quantity":25025.0,"lower_circuit_limit":62.7,"upper_circuit_limit":296.9,"last_trade_time":"1747043990408","oi_day_high":42875.0,"oi_day_low":38150.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":2.15,"high":2.15,"low":1.6,"close":1.8},"depth":{"buy":[{"quantity":29250,"price":1.85,"orders":5},{"quantity":29250,"price":1.8,"orders":6},{"quantity":43875,"price":1.75,"orders":6},{"quantity":24375,"price":1.7,"orders":5},{"quantity":9750,"price":1.65,"orders":2}],"sell":[{"quantity":4875,"price":1.9,"orders":1},{"quantity":39000,"price":1.95,"orders":5},{"quantity":34125,"price":2.0,"orders":4},{"quantity":29250,"price":2.05,"orders":3},{"quantity":9750,"price":2.1,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":1.8,"volume":1043250,"average_price":1.81,"oi":814125.0,"net_change":-1.75,"total_buy_quantity":750750.0,"total_sell_quantity":916500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1747043613798","oi_day_high":814125.0,"oi_day_low":745875.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":364.8,"high":401.2,"low":338.45,"close":380.0},"depth":{"buy":[{"quantity":100,"price":373.85,"orders":1},{"quantity":100,"price":373.8,"orders":1},{"quantity":100,"price":373.7,"orders":1},{"quantity":200,"price":373.55,"orders":1},{"quantity":100,"price":372.4,"orders":1}],"sell":[{"quantity":100,"price":383.9,"orders":1},{"quantity":100,"price":383.95,"orders":1},{"quantity":200,"price":386.95,"orders":1},{"quantity":1000,"price":391.1,"orders":2},{"quantity":300,"price":395.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":380.0,"volume":3100,"average_price":381.71,"oi":32900.0,"net_change":43.05,"total_buy_quantity":6700.0,"total_sell_quantity":9500.0,"lower_circuit_limit":138.1,"upper_circuit_limit":535.8,"last_trade_time":"1747043478474","oi_day_high":32900.0,"oi_day_low":32500.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":75.05,"high":77.95,"low":53.15,"close":56.9},"depth":{"buy":[{"quantity":325,"price":61.6,"orders":1},{"quantity":325,"price":61.0,"orders":1},{"quantity":650,"price":60.95,"orders":1},{"quantity":650,"price":60.25,"orders":1},{"quantity":325,"price":59.8,"orders":1}],"sell":[{"quantity":325,"price":63.4,"orders":1},{"quantity":325,"price":63.45,"orders":1},{"quantity":325,"price":63.5,"orders":1},{"quantity":650,"price":63.65,"orders":1},{"quantity":325,"price":63.75,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":56.9,"volume":36725,"average_price":64.39,"oi":25675.0,"net_change":-48.65,"total_buy_quantity":54925.0,"total_sell_quantity":46475.0,"lower_circuit_limit":28.65,"upper_circuit_limit":182.45,"last_trade_time":"1747043654741","oi_day_high":29250.0,"oi_day_low":20475.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":126.2,"high":126.2,"low":72.15,"close":76.4},"depth":{"buy":[{"quantity":550,"price":75.1,"orders":1},{"quantity":1100,"price":75.05,"orders":1},{"quantity":550,"price":74.1,"orders":1},{"quantity":1100,"price":74.05,"orders":1},{"quantity":550,"price":73.1,"orders":1}],"sell":[{"quantity":1650,"price":76.4,"orders":1},{"quantity":550,"price":76.9,"orders":1},{"quantity":1100,"price":76.95,"orders":1},{"quantity":1650,"price":77.95,"orders":2},{"quantity":550,"price":78.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":76.4,"volume":76450,"average_price":80.74,"oi":240900.0,"net_change":-30.6,"total_buy_quantity":25300.0,"total_sell_quantity":61600.0,"lower_circuit_limit":20.85,"upper_circuit_limit":161.9,"last_trade_time":"1747043970565","oi_day_high":246400.0,"oi_day_low":235950.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":89.05,"high":104.9,"low":69.25,"close":99.45},"depth":{"buy":[{"quantity":325,"price":98.8,"orders":1},{"quantity":325,"price":98.75,"orders":1},{"quantity":325,"price":98.65,"orders":1},{"quantity":650,"price":98.55,"orders":1},{"quantity":650,"price":98.1,"orders":1}],"sell":[{"quantity":650,"price":100.95,"orders":1},{"quantity":325,"price":101.0,"orders":1},{"quantity":650,"price":101.25,"orders":1},{"quantity":1300,"price":101.3,"orders":1},{"quantity":325,"price":103.35,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":99.45,"volume":98150,"average_price":81.55,"oi":53300.0,"net_change":46.55,"total_buy_quantity":41925.0,"total_sell_quantity":48100.0,"lower_circuit_limit":0.1,"upper_circuit_limit":198.35,"last_trade_time":"1747043905137","oi_day_high":71500.0,"oi_day_low":53300.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":247.4,"high":247.4,"low":96.45,"close":102.75},"depth":{"buy":[{"quantity":100,"price":101.15,"orders":1},{"quantity":100,"price":101.1,"orders":1},{"quantity":100,"price":101.0,"orders":1},{"quantity":200,"price":100.05,"orders":1},{"quantity":100,"price":97.75,"orders":1}],"sell":[{"quantity":100,"price":107.05,"orders":1},{"quantity":100,"price":107.1,"orders":1},{"quantity":100,"price":107.15,"orders":1},{"quantity":200,"price":107.45,"orders":1},{"quantity":100,"price":108.2,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":102.75,"volume":36600,"average_price":131.9,"oi":12200.0,"net_change":-209.3,"total_buy_quantity":20900.0,"total_sell_quantity":18300.0,"lower_circuit_limit":15.7,"upper_circuit_limit":526.7,"last_trade_time":"1747043914934","oi_day_high":13900.0,"oi_day_low":4900.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":465.75,"high":745.5,"low":465.75,"close":718.2},"depth":{"buy":[{"quantity":400,"price":702.0,"orders":4},{"quantity":100,"price":701.95,"orders":1},{"quantity":100,"price":700.05,"orders":1},{"quantity":100,"price":700.0,"orders":1},{"quantity":300,"price":697.1,"orders":1}],"sell":[{"quantity":100,"price":718.5,"orders":1},{"quantity":100,"price":718.55,"orders":1},{"quantity":100,"price":719.1,"orders":1},{"quantity":100,"price":729.5,"orders":1},{"quantity":300,"price":729.55,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":718.2,"volume":20900,"average_price":637.73,"oi":51600.0,"net_change":344.4,"total_buy_quantity":8500.0,"total_sell_quantity":8900.0,"lower_circuit_limit":102.4,"upper_circuit_limit":1025.15,"last_trade_time":"1747043813955","oi_day_high":54200.0,"oi_day_low":51500.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":19.6,"high":22.35,"low":19.1,"close":22.35},"depth":{"buy":[{"quantity":2750,"price":21.5,"orders":1},{"quantity":2750,"price":21.45,"orders":1},{"quantity":2750,"price":21.2,"orders":1},{"quantity":8250,"price":21.05,"orders":1},{"quantity":2750,"price":21.0,"orders":1}],"sell":[{"quantity":2750,"price":22.05,"orders":1},{"quantity":2750,"price":22.1,"orders":1},{"quantity":2750,"price":22.3,"orders":1},{"quantity":11000,"price":22.65,"orders":1},{"quantity":8250,"price":22.7,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":22.35,"volume":63250,"average_price":20.53,"oi":409750.0,"net_change":4.7,"total_buy_quantity":244750.0,"total_sell_quantity":255750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1747043611597","oi_day_high":418000.0,"oi_day_low":409750.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":10.5,"high":12.55,"low":8.0,"close":10.5},"depth":{"buy":[{"quantity":150,"price":10.45,"orders":1},{"quantity":300,"price":10.4,"orders":1},{"quantity":150,"price":10.35,"orders":1},{"quantity":300,"price":10.25,"orders":2},{"quantity":300,"price":10.0,"orders":1}],"sell":[{"quantity":450,"price":10.6,"orders":3},{"quantity":150,"price":11.05,"orders":1},{"quantity":300,"price":11.1,"orders":1},{"quantity":300,"price":11.35,"orders":1},{"quantity":750,"price":11.4,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":10.5,"volume":113250,"average_price":9.44,"oi":232350.0,"net_change":1.0,"total_buy_quantity":54900.0,"total_sell_quantity":31800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1747043984702","oi_day_high":232350.0,"oi_day_low":218100.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":52.65,"high":92.0,"low":52.6,"close":89.65},"depth":{"buy":[{"quantity":2000,"price":89.65,"orders":1},{"quantity":200,"price":89.0,"orders":1},{"quantity":200,"price":88.75,"orders":1},{"quantity":400,"price":88.55,"orders":2},{"quantity":200,"price":87.65,"orders":1}],"sell":[{"quantity":600,"price":89.9,"orders":2},{"quantity":600,"price":90.0,"orders":3},{"quantity":200,"price":90.3,"orders":1},{"quantity":200,"price":90.35,"orders":1},{"quantity":200,"price":90.5,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":89.65,"volume":490600,"average_price":74.6,"oi":254400.0,"net_change":50.05,"total_buy_quantity":50600.0,"total_sell_quantity":33600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":269.85,"last_trade_time":"1747043993414","oi_day_high":297400.0,"oi_day_low":254400.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":36.85,"high":45.65,"low":26.1,"close":45.35},"depth":{"buy":[{"quantity":500,"price":45.25,"orders":1},{"quantity":500,"price":45.2,"orders":1},{"quantity":500,"price":44.2,"orders":1},{"quantity":500,"price":44.15,"orders":1},{"quantity":500,"price":44.1,"orders":1}],"sell":[{"quantity":500,"price":46.2,"orders":1},{"quantity":500,"price":46.25,"orders":1},{"quantity":500,"price":46.35,"orders":1},{"quantity":500,"price":46.45,"orders":1},{"quantity":500,"price":46.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":45.35,"volume":350500,"average_price":36.75,"oi":170000.0,"net_change":22.45,"total_buy_quantity":168500.0,"total_sell_quantity":54500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.8,"last_trade_time":"1747043995872","oi_day_high":216500.0,"oi_day_low":170000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":14.5,"high":17.25,"low":10.25,"close":16.35},"depth":{"buy":[{"quantity":750,"price":16.3,"orders":1},{"quantity":750,"price":16.25,"orders":1},{"quantity":750,"price":16.2,"orders":1},{"quantity":750,"price":16.15,"orders":1},{"quantity":3000,"price":16.1,"orders":2}],"sell":[{"quantity":750,"price":16.5,"orders":1},{"quantity":1500,"price":16.55,"orders":2},{"quantity":750,"price":16.6,"orders":1},{"quantity":750,"price":16.65,"orders":1},{"quantity":5250,"price":16.7,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":16.35,"volume":1003500,"average_price":15.04,"oi":289500.0,"net_change":7.3,"total_buy_quantity":364500.0,"total_sell_quantity":123000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1747043982715","oi_day_high":343500.0,"oi_day_low":282750.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":5.1,"high":5.4,"low":3.7,"close":4.3},"depth":{"buy":[{"quantity":34800,"price":4.25,"orders":4},{"quantity":34800,"price":4.2,"orders":4},{"quantity":34800,"price":4.15,"orders":4},{"quantity":63800,"price":4.1,"orders":5},{"quantity":29000,"price":4.05,"orders":3}],"sell":[{"quantity":17400,"price":4.35,"orders":2},{"quantity":17400,"price":4.45,"orders":3},{"quantity":40600,"price":4.5,"orders":3},{"quantity":11600,"price":4.55,"orders":2},{"quantity":11600,"price":4.6,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":4.3,"volume":527800,"average_price":4.64,"oi":3184200.0,"net_change":-5.0,"total_buy_quantity":1322400.0,"total_sell_quantity":1038200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1747043998568","oi_day_high":3195800.0,"oi_day_low":3132000.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":380.05,"high":380.2,"low":246.35,"close":247.05},"depth":{"buy":[{"quantity":75,"price":246.4,"orders":1},{"quantity":75,"price":246.35,"orders":1},{"quantity":225,"price":246.05,"orders":2},{"quantity":75,"price":242.9,"orders":1},{"quantity":75,"price":240.45,"orders":1}],"sell":[{"quantity":75,"price":249.95,"orders":1},{"quantity":75,"price":250.0,"orders":1},{"quantity":75,"price":251.8,"orders":1},{"quantity":75,"price":251.85,"orders":1},{"quantity":75,"price":251.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":247.05,"volume":16725,"average_price":307.78,"oi":27600.0,"net_change":-304.9,"total_buy_quantity":3150.0,"total_sell_quantity":9750.0,"lower_circuit_limit":44.85,"upper_circuit_limit":868.3,"last_trade_time":"1747043909027","oi_day_high":33450.0,"oi_day_low":27225.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":20.65,"high":29.6,"low":18.0,"close":29.6},"depth":{"buy":[{"quantity":350,"price":28.55,"orders":1},{"quantity":350,"price":28.5,"orders":1},{"quantity":350,"price":28.45,"orders":1},{"quantity":10850,"price":25.0,"orders":2},{"quantity":350,"price":21.9,"orders":1}],"sell":[{"quantity":350,"price":29.75,"orders":1},{"quantity":350,"price":29.8,"orders":1},{"quantity":700,"price":29.9,"orders":1},{"quantity":1050,"price":29.95,"orders":1},{"quantity":1050,"price":30.0,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":29.6,"volume":114800,"average_price":22.37,"oi":91000.0,"net_change":15.95,"total_buy_quantity":220150.0,"total_sell_quantity":51100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.7,"last_trade_time":"1747043976042","oi_day_high":94150.0,"oi_day_low":78400.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":106.15,"high":144.9,"low":103.1,"close":144.9},"depth":{"buy":[{"quantity":150,"price":141.35,"orders":1},{"quantity":300,"price":141.3,"orders":2},{"quantity":150,"price":141.2,"orders":1},{"quantity":150,"price":140.15,"orders":1},{"quantity":150,"price":139.05,"orders":1}],"sell":[{"quantity":150,"price":144.4,"orders":1},{"quantity":150,"price":144.45,"orders":1},{"quantity":150,"price":144.8,"orders":1},{"quantity":150,"price":144.9,"orders":1},{"quantity":450,"price":145.0,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":144.9,"volume":319200,"average_price":118.84,"oi":84150.0,"net_change":60.75,"total_buy_quantity":16350.0,"total_sell_quantity":18150.0,"lower_circuit_limit":11.4,"upper_circuit_limit":298.25,"last_trade_time":"1747043971058","oi_day_high":96150.0,"oi_day_low":81000.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":2.0,"high":2.8,"low":1.7,"close":2.45},"depth":{"buy":[{"quantity":13500,"price":2.45,"orders":3},{"quantity":21000,"price":2.4,"orders":9},{"quantity":31500,"price":2.35,"orders":12},{"quantity":21000,"price":2.3,"orders":7},{"quantity":28500,"price":2.25,"orders":9}],"sell":[{"quantity":9000,"price":2.5,"orders":5},{"quantity":27000,"price":2.55,"orders":7},{"quantity":19500,"price":2.6,"orders":8},{"quantity":25500,"price":2.65,"orders":6},{"quantity":12000,"price":2.7,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":2.45,"volume":2190000,"average_price":2.26,"oi":2232000.0,"net_change":1.2,"total_buy_quantity":1092000.0,"total_sell_quantity":420000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747043999409","oi_day_high":2497500.0,"oi_day_low":2229000.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":66.35,"high":68.5,"low":41.05,"close":41.05},"depth":{"buy":[{"quantity":100,"price":41.15,"orders":1},{"quantity":100,"price":41.1,"orders":2},{"quantity":150,"price":41.05,"orders":1},{"quantity":50,"price":41.0,"orders":1},{"quantity":200,"price":40.9,"orders":2}],"sell":[{"quantity":50,"price":41.75,"orders":1},{"quantity":200,"price":42.05,"orders":2},{"quantity":150,"price":42.25,"orders":1},{"quantity":50,"price":42.3,"orders":1},{"quantity":150,"price":42.35,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":41.05,"volume":42150,"average_price":52.97,"oi":47600.0,"net_change":-90.85,"total_buy_quantity":18050.0,"total_sell_quantity":6600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":272.95,"last_trade_time":"1747043974019","oi_day_high":48750.0,"oi_day_low":40750.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":25.6,"high":38.5,"low":14.8,"close":32.65},"depth":{"buy":[{"quantity":625,"price":32.45,"orders":1},{"quantity":625,"price":32.4,"orders":1},{"quantity":625,"price":32.3,"orders":1},{"quantity":625,"price":32.25,"orders":1},{"quantity":1250,"price":32.2,"orders":1}],"sell":[{"quantity":1250,"price":33.0,"orders":2},{"quantity":1875,"price":33.2,"orders":3},{"quantity":3750,"price":33.25,"orders":4},{"quantity":1875,"price":33.3,"orders":3},{"quantity":625,"price":33.35,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":32.65,"volume":12028125,"average_price":27.38,"oi":2033125.0,"net_change":9.65,"total_buy_quantity":188750.0,"total_sell_quantity":389375.0,"lower_circuit_limit":3.0,"upper_circuit_limit":67.1,"last_trade_time":"1747043999968","oi_day_high":2475625.0,"oi_day_low":1148125.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":73.6,"high":115.0,"low":73.0,"close":109.0},"depth":{"buy":[{"quantity":525,"price":106.6,"orders":2},{"quantity":350,"price":106.55,"orders":1},{"quantity":350,"price":94.75,"orders":1},{"quantity":2800,"price":94.7,"orders":1},{"quantity":350,"price":84.2,"orders":1}],"sell":[{"quantity":175,"price":110.7,"orders":1},{"quantity":350,"price":110.9,"orders":1},{"quantity":350,"price":110.95,"orders":1},{"quantity":350,"price":121.75,"orders":1},{"quantity":2625,"price":121.8,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":109.0,"volume":28875,"average_price":96.6,"oi":32025.0,"net_change":50.2,"total_buy_quantity":22575.0,"total_sell_quantity":14350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":276.35,"last_trade_time":"1747043817109","oi_day_high":32725.0,"oi_day_low":30625.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":10.95,"high":14.0,"low":6.75,"close":8.5},"depth":{"buy":[{"quantity":6750,"price":8.4,"orders":6},{"quantity":5250,"price":8.35,"orders":6},{"quantity":9000,"price":8.3,"orders":6},{"quantity":23250,"price":8.25,"orders":8},{"quantity":4500,"price":8.2,"orders":5}],"sell":[{"quantity":15000,"price":8.5,"orders":14},{"quantity":12750,"price":8.55,"orders":10},{"quantity":12000,"price":8.6,"orders":8},{"quantity":5250,"price":8.65,"orders":5},{"quantity":4500,"price":8.7,"orders":6}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":8.5,"volume":15529500,"average_price":8.17,"oi":4662750.0,"net_change":3.05,"total_buy_quantity":424500.0,"total_sell_quantity":864750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1747043999921","oi_day_high":4882500.0,"oi_day_low":4119000.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":45.25,"high":45.25,"low":26.25,"close":26.95},"depth":{"buy":[{"quantity":1750,"price":26.65,"orders":2},{"quantity":875,"price":26.5,"orders":1},{"quantity":2625,"price":26.45,"orders":2},{"quantity":875,"price":26.15,"orders":1},{"quantity":1750,"price":26.1,"orders":2}],"sell":[{"quantity":875,"price":26.95,"orders":1},{"quantity":875,"price":27.1,"orders":1},{"quantity":875,"price":27.15,"orders":1},{"quantity":875,"price":27.3,"orders":1},{"quantity":875,"price":27.35,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":26.95,"volume":192500,"average_price":32.82,"oi":175000.0,"net_change":-36.7,"total_buy_quantity":44625.0,"total_sell_quantity":88375.0,"lower_circuit_limit":9.35,"upper_circuit_limit":97.05,"last_trade_time":"1747043999890","oi_day_high":186375.0,"oi_day_low":169750.0},"NSE_FO:NAUKRI25MAY1440PE":{"ohlc":{"open":59.6,"high":62.9,"low":25.0,"close":31.4},"depth":{"buy":[{"quantity":375,"price":31.15,"orders":1},{"quantity":375,"price":31.1,"orders":1},{"quantity":375,"price":31.0,"orders":1},{"quantity":375,"price":30.65,"orders":1},{"quantity":375,"price":30.6,"orders":1}],"sell":[{"quantity":375,"price":31.85,"orders":1},{"quantity":375,"price":31.9,"orders":1},{"quantity":750,"price":31.95,"orders":1},{"quantity":375,"price":32.7,"orders":1},{"quantity":2250,"price":32.8,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY1440PE","last_price":31.4,"volume":312000,"average_price":35.95,"oi":101250.0,"net_change":-60.9,"total_buy_quantity":87000.0,"total_sell_quantity":75375.0,"lower_circuit_limit":6.15,"upper_circuit_limit":151.3,"last_trade_time":"1747043941879","oi_day_high":102750.0,"oi_day_low":45375.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":7.0,"high":10.0,"low":5.5,"close":9.5},"depth":{"buy":[{"quantity":350,"price":8.05,"orders":1},{"quantity":1400,"price":8.0,"orders":1},{"quantity":1750,"price":4.7,"orders":1},{"quantity":700,"price":4.6,"orders":1},{"quantity":700,"price":4.5,"orders":1}],"sell":[{"quantity":1050,"price":9.0,"orders":1},{"quantity":4550,"price":9.5,"orders":3},{"quantity":350,"price":9.8,"orders":1},{"quantity":700,"price":10.0,"orders":1},{"quantity":350,"price":10.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":9.5,"volume":15050,"average_price":7.65,"oi":708750.0,"net_change":5.05,"total_buy_quantity":40600.0,"total_sell_quantity":40600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.65,"last_trade_time":"1747043917707","oi_day_high":723100.0,"oi_day_low":708750.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":9.0,"high":14.4,"low":8.65,"close":13.55},"depth":{"buy":[{"quantity":1250,"price":13.7,"orders":2},{"quantity":625,"price":13.6,"orders":1},{"quantity":625,"price":13.55,"orders":1},{"quantity":1875,"price":13.5,"orders":3},{"quantity":1250,"price":13.45,"orders":2}],"sell":[{"quantity":625,"price":13.95,"orders":1},{"quantity":2500,"price":14.1,"orders":3},{"quantity":625,"price":14.15,"orders":1},{"quantity":2500,"price":14.3,"orders":4},{"quantity":2500,"price":14.35,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":13.55,"volume":741250,"average_price":11.56,"oi":655625.0,"net_change":7.2,"total_buy_quantity":236875.0,"total_sell_quantity":153750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.05,"last_trade_time":"1747043992589","oi_day_high":668750.0,"oi_day_low":623750.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":43.5,"high":43.5,"low":18.25,"close":20.1},"depth":{"buy":[{"quantity":700,"price":19.95,"orders":1},{"quantity":350,"price":19.85,"orders":2},{"quantity":350,"price":19.8,"orders":2},{"quantity":525,"price":19.75,"orders":3},{"quantity":350,"price":19.7,"orders":2}],"sell":[{"quantity":175,"price":20.1,"orders":1},{"quantity":175,"price":20.15,"orders":1},{"quantity":525,"price":20.2,"orders":3},{"quantity":525,"price":20.25,"orders":3},{"quantity":525,"price":20.3,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":20.1,"volume":525350,"average_price":24.56,"oi":435225.0,"net_change":-35.2,"total_buy_quantity":305025.0,"total_sell_quantity":40950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.3,"last_trade_time":"1747043989415","oi_day_high":444675.0,"oi_day_low":414750.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":16.4,"high":24.25,"low":13.0,"close":23.25},"depth":{"buy":[{"quantity":825,"price":23.1,"orders":1},{"quantity":825,"price":23.0,"orders":1},{"quantity":825,"price":22.95,"orders":1},{"quantity":825,"price":22.9,"orders":1},{"quantity":2475,"price":22.85,"orders":2}],"sell":[{"quantity":1650,"price":23.25,"orders":2},{"quantity":825,"price":23.3,"orders":1},{"quantity":825,"price":23.35,"orders":1},{"quantity":825,"price":23.4,"orders":1},{"quantity":3300,"price":23.45,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":23.25,"volume":3677850,"average_price":19.09,"oi":782925.0,"net_change":14.7,"total_buy_quantity":385275.0,"total_sell_quantity":249975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.8,"last_trade_time":"1747043991764","oi_day_high":1016400.0,"oi_day_low":777975.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":39.0,"high":39.0,"low":8.65,"close":9.35},"depth":{"buy":[{"quantity":1050,"price":9.15,"orders":3},{"quantity":1050,"price":9.1,"orders":3},{"quantity":700,"price":9.05,"orders":2},{"quantity":1050,"price":9.0,"orders":2},{"quantity":1750,"price":8.95,"orders":4}],"sell":[{"quantity":700,"price":9.35,"orders":2},{"quantity":3150,"price":9.5,"orders":2},{"quantity":350,"price":9.65,"orders":1},{"quantity":2100,"price":9.7,"orders":2},{"quantity":1750,"price":9.85,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":9.35,"volume":858200,"average_price":15.57,"oi":599900.0,"net_change":-34.65,"total_buy_quantity":608300.0,"total_sell_quantity":125300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.0,"last_trade_time":"1747043982990","oi_day_high":603050.0,"oi_day_low":362950.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":13.75,"high":20.0,"low":11.05,"close":18.0},"depth":{"buy":[{"quantity":367,"price":17.75,"orders":1},{"quantity":367,"price":17.7,"orders":1},{"quantity":367,"price":17.65,"orders":1},{"quantity":734,"price":17.6,"orders":2},{"quantity":367,"price":17.3,"orders":1}],"sell":[{"quantity":367,"price":18.2,"orders":1},{"quantity":367,"price":18.25,"orders":1},{"quantity":367,"price":18.4,"orders":1},{"quantity":734,"price":18.45,"orders":1},{"quantity":367,"price":18.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":18.0,"volume":688125,"average_price":15.76,"oi":691428.0,"net_change":8.65,"total_buy_quantity":101292.0,"total_sell_quantity":133955.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.15,"last_trade_time":"1747043986121","oi_day_high":761892.0,"oi_day_low":667206.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":36.7,"high":37.65,"low":20.85,"close":23.75},"depth":{"buy":[{"quantity":1450,"price":22.75,"orders":2},{"quantity":2175,"price":22.7,"orders":2},{"quantity":725,"price":22.65,"orders":1},{"quantity":1450,"price":22.4,"orders":1},{"quantity":725,"price":22.3,"orders":1}],"sell":[{"quantity":725,"price":23.1,"orders":1},{"quantity":725,"price":23.15,"orders":1},{"quantity":2175,"price":23.2,"orders":2},{"quantity":725,"price":23.3,"orders":1},{"quantity":725,"price":23.35,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":23.75,"volume":273325,"average_price":24.69,"oi":192125.0,"net_change":-25.65,"total_buy_quantity":114550.0,"total_sell_quantity":128325.0,"lower_circuit_limit":0.8,"upper_circuit_limit":81.95,"last_trade_time":"1747043980256","oi_day_high":198650.0,"oi_day_low":171825.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":8.9,"high":10.0,"low":7.9,"close":8.35},"depth":{"buy":[{"quantity":1600,"price":8.25,"orders":2},{"quantity":1600,"price":8.2,"orders":2},{"quantity":2400,"price":8.15,"orders":3},{"quantity":800,"price":8.1,"orders":1},{"quantity":4800,"price":8.05,"orders":3}],"sell":[{"quantity":800,"price":8.45,"orders":1},{"quantity":800,"price":8.5,"orders":1},{"quantity":1600,"price":8.55,"orders":2},{"quantity":2400,"price":8.6,"orders":3},{"quantity":800,"price":8.65,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":8.35,"volume":374400,"average_price":8.9,"oi":319200.0,"net_change":2.55,"total_buy_quantity":291200.0,"total_sell_quantity":175200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.65,"last_trade_time":"1747043972571","oi_day_high":324000.0,"oi_day_low":257600.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":4.15,"high":6.3,"low":3.45,"close":6.0},"depth":{"buy":[{"quantity":80025,"price":6.0,"orders":7},{"quantity":7275,"price":5.95,"orders":2},{"quantity":9700,"price":5.9,"orders":4},{"quantity":14550,"price":5.85,"orders":4},{"quantity":12125,"price":5.8,"orders":4}],"sell":[{"quantity":2425,"price":6.05,"orders":1},{"quantity":55775,"price":6.1,"orders":4},{"quantity":14550,"price":6.15,"orders":4},{"quantity":9700,"price":6.2,"orders":3},{"quantity":24250,"price":6.25,"orders":6}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":6.0,"volume":4217075,"average_price":4.52,"oi":2134000.0,"net_change":3.6,"total_buy_quantity":681425.0,"total_sell_quantity":712950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1747043979769","oi_day_high":2495325.0,"oi_day_low":2022450.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":470.0,"high":623.75,"low":364.6,"close":541.0},"depth":{"buy":[{"quantity":100,"price":532.8,"orders":2},{"quantity":50,"price":532.75,"orders":1},{"quantity":50,"price":532.65,"orders":1},{"quantity":150,"price":532.15,"orders":2},{"quantity":50,"price":532.1,"orders":1}],"sell":[{"quantity":50,"price":542.95,"orders":1},{"quantity":300,"price":543.0,"orders":1},{"quantity":100,"price":543.25,"orders":1},{"quantity":50,"price":543.3,"orders":1},{"quantity":50,"price":543.4,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":541.0,"volume":411750,"average_price":508.02,"oi":137700.0,"net_change":238.65,"total_buy_quantity":26050.0,"total_sell_quantity":17450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1359.55,"last_trade_time":"1747043996776","oi_day_high":144200.0,"oi_day_low":132450.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":41.8,"high":49.35,"low":34.45,"close":48.75},"depth":{"buy":[{"quantity":450,"price":48.45,"orders":1},{"quantity":450,"price":48.3,"orders":1},{"quantity":450,"price":48.2,"orders":1},{"quantity":450,"price":47.75,"orders":1},{"quantity":450,"price":47.7,"orders":1}],"sell":[{"quantity":900,"price":49.0,"orders":2},{"quantity":450,"price":49.05,"orders":1},{"quantity":450,"price":49.75,"orders":1},{"quantity":450,"price":50.8,"orders":1},{"quantity":2250,"price":50.85,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":48.75,"volume":179100,"average_price":41.4,"oi":114750.0,"net_change":23.4,"total_buy_quantity":79200.0,"total_sell_quantity":61650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.2,"last_trade_time":"1747043969208","oi_day_high":120150.0,"oi_day_low":95400.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":650.0,"high":654.25,"low":489.0,"close":496.4},"depth":{"buy":[{"quantity":50,"price":493.65,"orders":1},{"quantity":50,"price":493.6,"orders":1},{"quantity":50,"price":493.45,"orders":1},{"quantity":50,"price":488.05,"orders":1},{"quantity":50,"price":488.0,"orders":1}],"sell":[{"quantity":100,"price":502.85,"orders":2},{"quantity":100,"price":502.9,"orders":2},{"quantity":50,"price":502.95,"orders":1},{"quantity":50,"price":503.0,"orders":1},{"quantity":50,"price":503.85,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":496.4,"volume":6100,"average_price":563.44,"oi":44650.0,"net_change":-340.2,"total_buy_quantity":6250.0,"total_sell_quantity":6500.0,"lower_circuit_limit":104.9,"upper_circuit_limit":1270.7,"last_trade_time":"1747043812398","oi_day_high":48100.0,"oi_day_low":44650.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":88.95,"high":108.85,"low":76.4,"close":100.25},"depth":{"buy":[{"quantity":325,"price":99.3,"orders":1},{"quantity":325,"price":99.1,"orders":1},{"quantity":650,"price":99.05,"orders":1},{"quantity":325,"price":97.6,"orders":1},{"quantity":650,"price":97.55,"orders":1}],"sell":[{"quantity":325,"price":101.35,"orders":1},{"quantity":325,"price":101.5,"orders":1},{"quantity":325,"price":101.9,"orders":1},{"quantity":650,"price":101.95,"orders":1},{"quantity":325,"price":103.4,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":100.25,"volume":57525,"average_price":87.92,"oi":64025.0,"net_change":36.05,"total_buy_quantity":21450.0,"total_sell_quantity":21450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.6,"last_trade_time":"1747043978056","oi_day_high":68575.0,"oi_day_low":61425.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":236.8,"high":236.8,"low":236.8,"close":236.8},"depth":{"buy":[{"quantity":300,"price":339.75,"orders":2},{"quantity":1500,"price":318.75,"orders":1},{"quantity":600,"price":315.25,"orders":1},{"quantity":750,"price":313.65,"orders":1},{"quantity":1500,"price":307.5,"orders":1}],"sell":[{"quantity":900,"price":359.35,"orders":2},{"quantity":150,"price":359.4,"orders":1},{"quantity":750,"price":359.65,"orders":1},{"quantity":600,"price":360.35,"orders":1},{"quantity":1500,"price":364.8,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":236.8,"volume":0,"average_price":0.0,"oi":6600.0,"net_change":0.0,"total_buy_quantity":14100.0,"total_sell_quantity":5400.0,"lower_circuit_limit":68.55,"upper_circuit_limit":405.05,"last_trade_time":"1746766205000","oi_day_high":6750.0,"oi_day_low":6600.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":18.85,"high":29.3,"low":15.25,"close":22.9},"depth":{"buy":[{"quantity":1900,"price":22.9,"orders":2},{"quantity":950,"price":22.75,"orders":1},{"quantity":950,"price":22.7,"orders":1},{"quantity":1900,"price":22.65,"orders":2},{"quantity":950,"price":22.6,"orders":1}],"sell":[{"quantity":1900,"price":23.15,"orders":2},{"quantity":950,"price":23.2,"orders":1},{"quantity":1900,"price":23.5,"orders":2},{"quantity":1900,"price":23.55,"orders":2},{"quantity":950,"price":23.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":22.9,"volume":903450,"average_price":21.82,"oi":446500.0,"net_change":-3.95,"total_buy_quantity":157700.0,"total_sell_quantity":196650.0,"lower_circuit_limit":2.7,"upper_circuit_limit":51.0,"last_trade_time":"1747043987327","oi_day_high":456000.0,"oi_day_low":412300.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":4.35,"high":4.4,"low":3.4,"close":4.1},"depth":{"buy":[{"quantity":47250,"price":4.05,"orders":6},{"quantity":60750,"price":4.0,"orders":7},{"quantity":60750,"price":3.95,"orders":7},{"quantity":33750,"price":3.9,"orders":3},{"quantity":60750,"price":3.85,"orders":8}],"sell":[{"quantity":47250,"price":4.15,"orders":5},{"quantity":47250,"price":4.2,"orders":5},{"quantity":60750,"price":4.25,"orders":6},{"quantity":40500,"price":4.3,"orders":4},{"quantity":33750,"price":4.35,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":4.1,"volume":6993000,"average_price":3.96,"oi":3672000.0,"net_change":1.35,"total_buy_quantity":999000.0,"total_sell_quantity":992250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1747043983820","oi_day_high":3807000.0,"oi_day_low":2767500.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":19.0,"high":25.8,"low":12.5,"close":23.45},"depth":{"buy":[{"quantity":325,"price":23.2,"orders":1},{"quantity":325,"price":23.05,"orders":1},{"quantity":650,"price":23.0,"orders":2},{"quantity":1950,"price":22.85,"orders":1},{"quantity":650,"price":22.65,"orders":2}],"sell":[{"quantity":325,"price":23.5,"orders":1},{"quantity":650,"price":23.6,"orders":2},{"quantity":325,"price":23.75,"orders":1},{"quantity":325,"price":23.85,"orders":1},{"quantity":325,"price":23.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":23.45,"volume":687050,"average_price":19.2,"oi":354250.0,"net_change":6.35,"total_buy_quantity":225550.0,"total_sell_quantity":49400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1747043992609","oi_day_high":387075.0,"oi_day_low":346775.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":44.9,"high":48.8,"low":30.15,"close":38.2},"depth":{"buy":[{"quantity":275,"price":43.6,"orders":1},{"quantity":275,"price":43.55,"orders":1},{"quantity":275,"price":43.5,"orders":1},{"quantity":550,"price":43.25,"orders":1},{"quantity":275,"price":42.6,"orders":1}],"sell":[{"quantity":275,"price":45.8,"orders":1},{"quantity":550,"price":45.85,"orders":1},{"quantity":550,"price":46.75,"orders":1},{"quantity":1650,"price":47.3,"orders":2},{"quantity":1375,"price":47.35,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":38.2,"volume":37675,"average_price":38.5,"oi":69850.0,"net_change":-20.9,"total_buy_quantity":55550.0,"total_sell_quantity":50600.0,"lower_circuit_limit":19.05,"upper_circuit_limit":99.15,"last_trade_time":"1747043094234","oi_day_high":75350.0,"oi_day_low":68750.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":101.3,"high":105.6,"low":65.35,"close":69.65},"depth":{"buy":[{"quantity":225,"price":68.35,"orders":1},{"quantity":225,"price":68.2,"orders":1},{"quantity":225,"price":68.1,"orders":1},{"quantity":900,"price":68.0,"orders":2},{"quantity":225,"price":67.85,"orders":1}],"sell":[{"quantity":225,"price":68.85,"orders":1},{"quantity":225,"price":68.9,"orders":1},{"quantity":450,"price":69.6,"orders":2},{"quantity":450,"price":69.65,"orders":2},{"quantity":225,"price":69.8,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":69.65,"volume":161550,"average_price":82.51,"oi":122625.0,"net_change":-100.3,"total_buy_quantity":54000.0,"total_sell_quantity":39375.0,"lower_circuit_limit":1.85,"upper_circuit_limit":280.35,"last_trade_time":"1747043987790","oi_day_high":123075.0,"oi_day_low":98550.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":408.0,"high":415.0,"low":334.6,"close":343.95},"depth":{"buy":[{"quantity":250,"price":339.5,"orders":2},{"quantity":250,"price":339.45,"orders":2},{"quantity":125,"price":339.4,"orders":1},{"quantity":125,"price":339.3,"orders":1},{"quantity":125,"price":338.15,"orders":1}],"sell":[{"quantity":125,"price":343.35,"orders":1},{"quantity":125,"price":344.9,"orders":1},{"quantity":250,"price":344.95,"orders":2},{"quantity":1000,"price":345.0,"orders":1},{"quantity":125,"price":345.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":343.95,"volume":16875,"average_price":367.63,"oi":98750.0,"net_change":-365.1,"total_buy_quantity":7500.0,"total_sell_quantity":13250.0,"lower_circuit_limit":159.85,"upper_circuit_limit":1071.0,"last_trade_time":"1747043917741","oi_day_high":99125.0,"oi_day_low":97000.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":388.85,"high":421.0,"low":380.65,"close":410.0},"depth":{"buy":[{"quantity":150,"price":403.0,"orders":1},{"quantity":150,"price":396.3,"orders":1},{"quantity":1500,"price":392.1,"orders":1},{"quantity":600,"price":388.45,"orders":1},{"quantity":900,"price":379.15,"orders":2}],"sell":[{"quantity":150,"price":413.9,"orders":1},{"quantity":300,"price":413.95,"orders":1},{"quantity":300,"price":419.95,"orders":1},{"quantity":150,"price":420.55,"orders":1},{"quantity":150,"price":420.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":410.0,"volume":3450,"average_price":406.74,"oi":37500.0,"net_change":114.4,"total_buy_quantity":14250.0,"total_sell_quantity":14100.0,"lower_circuit_limit":74.8,"upper_circuit_limit":516.4,"last_trade_time":"1747043600356","oi_day_high":39000.0,"oi_day_low":37500.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":31.6,"high":32.2,"low":20.45,"close":23.55},"depth":{"buy":[{"quantity":475,"price":23.6,"orders":1},{"quantity":475,"price":23.55,"orders":1},{"quantity":950,"price":23.5,"orders":2},{"quantity":475,"price":23.35,"orders":1},{"quantity":475,"price":23.05,"orders":1}],"sell":[{"quantity":950,"price":23.85,"orders":2},{"quantity":1425,"price":23.9,"orders":3},{"quantity":475,"price":23.95,"orders":1},{"quantity":950,"price":24.0,"orders":2},{"quantity":475,"price":24.05,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":23.55,"volume":1332375,"average_price":24.84,"oi":799900.0,"net_change":-14.8,"total_buy_quantity":376675.0,"total_sell_quantity":78375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.45,"last_trade_time":"1747043986069","oi_day_high":836950.0,"oi_day_low":732925.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":1.2,"high":1.8,"low":0.95,"close":1.7},"depth":{"buy":[{"quantity":26772,"price":1.7,"orders":4},{"quantity":71392,"price":1.65,"orders":10},{"quantity":62468,"price":1.6,"orders":7},{"quantity":62468,"price":1.55,"orders":7},{"quantity":107088,"price":1.5,"orders":7}],"sell":[{"quantity":40158,"price":1.75,"orders":3},{"quantity":129398,"price":1.8,"orders":9},{"quantity":62468,"price":1.85,"orders":6},{"quantity":84778,"price":1.9,"orders":9},{"quantity":102626,"price":1.95,"orders":10}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":1.7,"volume":3654378,"average_price":1.28,"oi":4341526.0,"net_change":0.9,"total_buy_quantity":1222588.0,"total_sell_quantity":1494770.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1747043983478","oi_day_high":4720796.0,"oi_day_low":4314754.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":3.5,"high":3.5,"low":2.4,"close":2.55},"depth":{"buy":[{"quantity":26000,"price":2.55,"orders":1},{"quantity":156000,"price":2.5,"orders":5},{"quantity":52000,"price":2.45,"orders":1},{"quantity":78000,"price":2.4,"orders":2},{"quantity":104000,"price":2.35,"orders":1}],"sell":[{"quantity":234000,"price":2.6,"orders":5},{"quantity":104000,"price":2.65,"orders":3},{"quantity":338000,"price":2.7,"orders":4},{"quantity":338000,"price":2.75,"orders":4},{"quantity":286000,"price":2.8,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":2.55,"volume":9230000,"average_price":2.7,"oi":2.0852E7,"net_change":0.25,"total_buy_quantity":5174000.0,"total_sell_quantity":3458000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1747043976417","oi_day_high":2.3166E7,"oi_day_low":2.0852E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":1.55,"high":2.45,"low":1.3,"close":2.45},"depth":{"buy":[{"quantity":94500,"price":2.4,"orders":6},{"quantity":94500,"price":2.35,"orders":5},{"quantity":202500,"price":2.3,"orders":5},{"quantity":94500,"price":2.25,"orders":6},{"quantity":81000,"price":2.2,"orders":5}],"sell":[{"quantity":27000,"price":2.45,"orders":2},{"quantity":94500,"price":2.5,"orders":6},{"quantity":202500,"price":2.55,"orders":5},{"quantity":121500,"price":2.6,"orders":5},{"quantity":162000,"price":2.65,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":2.45,"volume":10192500,"average_price":1.93,"oi":4941000.0,"net_change":1.45,"total_buy_quantity":3537000.0,"total_sell_quantity":2349000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747043993111","oi_day_high":5454000.0,"oi_day_low":4927500.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":430.15,"high":430.15,"low":430.15,"close":430.15},"depth":{"buy":[{"quantity":125,"price":246.0,"orders":1},{"quantity":125,"price":245.95,"orders":1},{"quantity":250,"price":245.05,"orders":1},{"quantity":500,"price":222.05,"orders":1},{"quantity":375,"price":217.95,"orders":1}],"sell":[{"quantity":125,"price":263.55,"orders":1},{"quantity":375,"price":263.6,"orders":1},{"quantity":1250,"price":280.15,"orders":1},{"quantity":500,"price":300.55,"orders":1},{"quantity":3750,"price":311.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":430.15,"volume":0,"average_price":0.0,"oi":11875.0,"net_change":0.0,"total_buy_quantity":4500.0,"total_sell_quantity":9000.0,"lower_circuit_limit":35.65,"upper_circuit_limit":669.65,"last_trade_time":"1746768483000","oi_day_high":11875.0,"oi_day_low":11625.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":0.8,"high":2.3,"low":0.75,"close":2.1},"depth":{"buy":[{"quantity":49800,"price":2.05,"orders":3},{"quantity":211650,"price":2.0,"orders":12},{"quantity":170150,"price":1.95,"orders":12},{"quantity":66400,"price":1.9,"orders":9},{"quantity":53950,"price":1.85,"orders":5}],"sell":[{"quantity":53950,"price":2.1,"orders":8},{"quantity":41500,"price":2.15,"orders":6},{"quantity":41500,"price":2.2,"orders":7},{"quantity":37350,"price":2.25,"orders":6},{"quantity":70550,"price":2.3,"orders":7}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":2.1,"volume":12632600,"average_price":1.8,"oi":4457100.0,"net_change":1.6,"total_buy_quantity":1772050.0,"total_sell_quantity":1112200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1747043995759","oi_day_high":4764200.0,"oi_day_low":4340900.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":28.95,"high":30.6,"low":21.15,"close":26.3},"depth":{"buy":[{"quantity":2150,"price":26.2,"orders":2},{"quantity":1075,"price":26.0,"orders":1},{"quantity":2150,"price":25.95,"orders":1},{"quantity":2150,"price":25.3,"orders":2},{"quantity":2150,"price":25.25,"orders":1}],"sell":[{"quantity":1075,"price":26.5,"orders":1},{"quantity":1075,"price":26.85,"orders":1},{"quantity":1075,"price":26.95,"orders":1},{"quantity":1075,"price":27.0,"orders":1},{"quantity":2150,"price":27.25,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":26.3,"volume":326800,"average_price":25.24,"oi":262300.0,"net_change":6.9,"total_buy_quantity":134375.0,"total_sell_quantity":127925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1747043873581","oi_day_high":284875.0,"oi_day_low":258000.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":19.9,"high":20.4,"low":11.65,"close":11.7},"depth":{"buy":[{"quantity":4050,"price":11.65,"orders":3},{"quantity":2700,"price":11.6,"orders":2},{"quantity":6750,"price":11.55,"orders":5},{"quantity":2700,"price":11.5,"orders":2},{"quantity":10800,"price":11.45,"orders":3}],"sell":[{"quantity":1350,"price":11.75,"orders":1},{"quantity":5400,"price":11.8,"orders":4},{"quantity":4050,"price":11.85,"orders":3},{"quantity":6750,"price":11.9,"orders":5},{"quantity":5400,"price":11.95,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":11.7,"volume":610200,"average_price":14.37,"oi":614250.0,"net_change":-16.35,"total_buy_quantity":267300.0,"total_sell_quantity":274050.0,"lower_circuit_limit":2.25,"upper_circuit_limit":48.05,"last_trade_time":"1747043964945","oi_day_high":693900.0,"oi_day_low":580500.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":91.0,"high":196.35,"low":76.0,"close":160.8},"depth":{"buy":[{"quantity":100,"price":160.8,"orders":1},{"quantity":100,"price":160.3,"orders":1},{"quantity":100,"price":160.25,"orders":1},{"quantity":100,"price":160.2,"orders":1},{"quantity":100,"price":160.15,"orders":1}],"sell":[{"quantity":1000,"price":163.0,"orders":3},{"quantity":100,"price":163.95,"orders":1},{"quantity":200,"price":164.0,"orders":1},{"quantity":100,"price":164.2,"orders":1},{"quantity":100,"price":168.4,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":160.8,"volume":779900,"average_price":152.77,"oi":113200.0,"net_change":87.7,"total_buy_quantity":23700.0,"total_sell_quantity":24900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":426.0,"last_trade_time":"1747043989468","oi_day_high":141100.0,"oi_day_low":113200.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":8.45,"high":9.35,"low":4.95,"close":5.45},"depth":{"buy":[{"quantity":14000,"price":5.35,"orders":5},{"quantity":18000,"price":5.3,"orders":7},{"quantity":22000,"price":5.25,"orders":8},{"quantity":10000,"price":5.2,"orders":3},{"quantity":28000,"price":5.15,"orders":6}],"sell":[{"quantity":14000,"price":5.45,"orders":7},{"quantity":22000,"price":5.5,"orders":9},{"quantity":28000,"price":5.55,"orders":9},{"quantity":10000,"price":5.6,"orders":5},{"quantity":8000,"price":5.65,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":5.45,"volume":6306000,"average_price":6.62,"oi":2266000.0,"net_change":-7.35,"total_buy_quantity":542000.0,"total_sell_quantity":594000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1747043995294","oi_day_high":2302000.0,"oi_day_low":1366000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":7.75,"high":7.95,"low":7.35,"close":7.35},"depth":{"buy":[{"quantity":8000,"price":7.3,"orders":1},{"quantity":16000,"price":7.25,"orders":2},{"quantity":8000,"price":7.2,"orders":1},{"quantity":8000,"price":7.15,"orders":1},{"quantity":8000,"price":7.05,"orders":1}],"sell":[{"quantity":8000,"price":7.5,"orders":1},{"quantity":16000,"price":7.55,"orders":1},{"quantity":8000,"price":7.6,"orders":1},{"quantity":32000,"price":7.65,"orders":4},{"quantity":8000,"price":8.05,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":7.35,"volume":88000,"average_price":7.69,"oi":1720000.0,"net_change":-5.1,"total_buy_quantity":480000.0,"total_sell_quantity":672000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1747043990111","oi_day_high":1728000.0,"oi_day_low":1720000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":50.2,"high":59.35,"low":32.0,"close":59.3},"depth":{"buy":[{"quantity":425,"price":58.4,"orders":1},{"quantity":425,"price":58.25,"orders":1},{"quantity":1275,"price":58.05,"orders":2},{"quantity":425,"price":57.15,"orders":1},{"quantity":425,"price":57.1,"orders":1}],"sell":[{"quantity":425,"price":59.0,"orders":1},{"quantity":425,"price":59.3,"orders":1},{"quantity":425,"price":59.35,"orders":1},{"quantity":4675,"price":59.4,"orders":1},{"quantity":425,"price":59.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":59.3,"volume":1142400,"average_price":46.25,"oi":443700.0,"net_change":0.3,"total_buy_quantity":65450.0,"total_sell_quantity":95200.0,"lower_circuit_limit":14.75,"upper_circuit_limit":103.25,"last_trade_time":"1747043991983","oi_day_high":471325.0,"oi_day_low":430525.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":138.3,"high":138.4,"low":118.0,"close":132.2},"depth":{"buy":[{"quantity":400,"price":130.95,"orders":1},{"quantity":400,"price":130.9,"orders":1},{"quantity":800,"price":130.55,"orders":1},{"quantity":400,"price":129.7,"orders":1},{"quantity":400,"price":129.6,"orders":1}],"sell":[{"quantity":400,"price":133.05,"orders":1},{"quantity":400,"price":133.1,"orders":1},{"quantity":400,"price":133.25,"orders":1},{"quantity":400,"price":133.3,"orders":1},{"quantity":400,"price":133.4,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":132.2,"volume":27200,"average_price":129.61,"oi":280000.0,"net_change":43.45,"total_buy_quantity":37200.0,"total_sell_quantity":31200.0,"lower_circuit_limit":19.25,"upper_circuit_limit":258.1,"last_trade_time":"1747043945099","oi_day_high":280400.0,"oi_day_low":276000.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":5.25,"high":5.3,"low":3.55,"close":3.65},"depth":{"buy":[{"quantity":13275,"price":3.6,"orders":3},{"quantity":22125,"price":3.55,"orders":4},{"quantity":22125,"price":3.5,"orders":3},{"quantity":48675,"price":3.45,"orders":6},{"quantity":22125,"price":3.4,"orders":3}],"sell":[{"quantity":8850,"price":3.7,"orders":2},{"quantity":30975,"price":3.75,"orders":5},{"quantity":39825,"price":3.8,"orders":5},{"quantity":17700,"price":3.85,"orders":3},{"quantity":8850,"price":3.9,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":3.65,"volume":1123950,"average_price":4.02,"oi":380550.0,"net_change":-4.0,"total_buy_quantity":1075275.0,"total_sell_quantity":738975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1747043993460","oi_day_high":420375.0,"oi_day_low":296475.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":45.6,"high":45.6,"low":33.15,"close":37.35},"depth":{"buy":[{"quantity":350,"price":37.7,"orders":1},{"quantity":350,"price":37.65,"orders":1},{"quantity":350,"price":37.55,"orders":1},{"quantity":350,"price":37.2,"orders":1},{"quantity":700,"price":37.15,"orders":1}],"sell":[{"quantity":700,"price":38.3,"orders":2},{"quantity":700,"price":38.45,"orders":1},{"quantity":350,"price":38.8,"orders":1},{"quantity":350,"price":38.9,"orders":1},{"quantity":700,"price":39.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":37.35,"volume":111300,"average_price":37.71,"oi":114450.0,"net_change":-25.95,"total_buy_quantity":58800.0,"total_sell_quantity":62300.0,"lower_circuit_limit":20.65,"upper_circuit_limit":105.95,"last_trade_time":"1747043999963","oi_day_high":115150.0,"oi_day_low":106050.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":40.5,"high":40.5,"low":30.25,"close":30.55},"depth":{"buy":[{"quantity":1000,"price":30.1,"orders":1},{"quantity":3000,"price":30.05,"orders":2},{"quantity":1000,"price":29.75,"orders":1},{"quantity":1000,"price":29.7,"orders":1},{"quantity":1000,"price":29.6,"orders":1}],"sell":[{"quantity":1000,"price":31.25,"orders":1},{"quantity":1000,"price":31.3,"orders":1},{"quantity":1000,"price":31.5,"orders":1},{"quantity":1000,"price":34.4,"orders":1},{"quantity":9000,"price":34.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":30.55,"volume":31000,"average_price":32.36,"oi":137000.0,"net_change":-36.6,"total_buy_quantity":44000.0,"total_sell_quantity":103000.0,"lower_circuit_limit":13.4,"upper_circuit_limit":101.4,"last_trade_time":"1747043946523","oi_day_high":146000.0,"oi_day_low":137000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":431.7,"high":587.7,"low":401.1,"close":449.85},"depth":{"buy":[{"quantity":150,"price":432.15,"orders":2},{"quantity":75,"price":432.1,"orders":1},{"quantity":150,"price":432.05,"orders":1},{"quantity":600,"price":385.65,"orders":1},{"quantity":375,"price":383.0,"orders":1}],"sell":[{"quantity":150,"price":458.85,"orders":2},{"quantity":75,"price":458.9,"orders":1},{"quantity":150,"price":458.95,"orders":1},{"quantity":225,"price":488.15,"orders":1},{"quantity":375,"price":490.7,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":449.85,"volume":5625,"average_price":488.22,"oi":7500.0,"net_change":18.15,"total_buy_quantity":5625.0,"total_sell_quantity":4125.0,"lower_circuit_limit":44.15,"upper_circuit_limit":819.25,"last_trade_time":"1747042260376","oi_day_high":7575.0,"oi_day_low":6300.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":11.0,"high":11.3,"low":7.1,"close":7.0},"depth":{"buy":[{"quantity":5250,"price":7.05,"orders":2},{"quantity":13125,"price":7.0,"orders":4},{"quantity":2625,"price":6.9,"orders":1},{"quantity":18375,"price":6.85,"orders":3},{"quantity":10500,"price":6.8,"orders":4}],"sell":[{"quantity":2625,"price":7.15,"orders":1},{"quantity":2625,"price":7.2,"orders":1},{"quantity":10500,"price":7.25,"orders":3},{"quantity":5250,"price":7.35,"orders":1},{"quantity":15750,"price":7.45,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":7.0,"volume":4971750,"average_price":8.61,"oi":3661875.0,"net_change":-10.8,"total_buy_quantity":551250.0,"total_sell_quantity":703500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1747043986251","oi_day_high":3732750.0,"oi_day_low":3084375.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":200.0,"high":221.0,"low":89.1,"close":90.3},"depth":{"buy":[{"quantity":100,"price":90.35,"orders":1},{"quantity":200,"price":90.3,"orders":2},{"quantity":100,"price":90.25,"orders":1},{"quantity":500,"price":90.0,"orders":5},{"quantity":100,"price":89.6,"orders":1}],"sell":[{"quantity":100,"price":90.8,"orders":1},{"quantity":500,"price":90.85,"orders":1},{"quantity":100,"price":91.55,"orders":1},{"quantity":200,"price":91.6,"orders":1},{"quantity":100,"price":91.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":90.3,"volume":540700,"average_price":129.78,"oi":231700.0,"net_change":-205.7,"total_buy_quantity":14300.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":533.0,"last_trade_time":"1747043992428","oi_day_high":231700.0,"oi_day_low":205300.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":6.4,"high":9.45,"low":4.2,"close":7.2},"depth":{"buy":[{"quantity":9000,"price":7.1,"orders":7},{"quantity":5000,"price":7.05,"orders":4},{"quantity":4000,"price":7.0,"orders":3},{"quantity":3000,"price":6.95,"orders":2},{"quantity":2000,"price":6.9,"orders":1}],"sell":[{"quantity":2000,"price":7.2,"orders":2},{"quantity":2000,"price":7.25,"orders":1},{"quantity":10000,"price":7.3,"orders":5},{"quantity":5000,"price":7.35,"orders":4},{"quantity":6000,"price":7.4,"orders":5}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":7.2,"volume":2822000,"average_price":6.29,"oi":1500000.0,"net_change":3.95,"total_buy_quantity":670000.0,"total_sell_quantity":433000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1747043995170","oi_day_high":1587000.0,"oi_day_low":1498000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":7.3,"high":14.25,"low":7.3,"close":8.55},"depth":{"buy":[{"quantity":2500,"price":8.55,"orders":1},{"quantity":7500,"price":8.5,"orders":3},{"quantity":2500,"price":8.4,"orders":1},{"quantity":2500,"price":8.3,"orders":1},{"quantity":27500,"price":8.25,"orders":3}],"sell":[{"quantity":2500,"price":8.7,"orders":1},{"quantity":12500,"price":8.75,"orders":4},{"quantity":5000,"price":8.8,"orders":2},{"quantity":2500,"price":8.9,"orders":1},{"quantity":12500,"price":8.95,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":8.55,"volume":2385000,"average_price":10.15,"oi":822500.0,"net_change":-0.8,"total_buy_quantity":357500.0,"total_sell_quantity":502500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1747043995325","oi_day_high":860000.0,"oi_day_low":515000.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":0.9,"high":1.8,"low":0.8,"close":1.7},"depth":{"buy":[{"quantity":10575,"price":1.7,"orders":3},{"quantity":52875,"price":1.65,"orders":10},{"quantity":88125,"price":1.6,"orders":11},{"quantity":42300,"price":1.55,"orders":6},{"quantity":31725,"price":1.5,"orders":5}],"sell":[{"quantity":45825,"price":1.75,"orders":7},{"quantity":137475,"price":1.8,"orders":12},{"quantity":42300,"price":1.85,"orders":5},{"quantity":59925,"price":1.9,"orders":6},{"quantity":56400,"price":1.95,"orders":7}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":1.7,"volume":2079750,"average_price":1.33,"oi":2449875.0,"net_change":1.1,"total_buy_quantity":1360650.0,"total_sell_quantity":1036350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1747043984719","oi_day_high":2601450.0,"oi_day_low":2449875.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":29.1,"high":63.35,"low":24.9,"close":62.95},"depth":{"buy":[{"quantity":1400,"price":63.0,"orders":2},{"quantity":1400,"price":62.75,"orders":2},{"quantity":700,"price":62.55,"orders":1},{"quantity":700,"price":62.5,"orders":1},{"quantity":11200,"price":62.35,"orders":2}],"sell":[{"quantity":1400,"price":63.3,"orders":2},{"quantity":1400,"price":63.35,"orders":2},{"quantity":1400,"price":63.4,"orders":2},{"quantity":1400,"price":63.45,"orders":2},{"quantity":700,"price":63.5,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":62.95,"volume":3259900,"average_price":45.59,"oi":1155000.0,"net_change":36.8,"total_buy_quantity":184100.0,"total_sell_quantity":56700.0,"lower_circuit_limit":1.3,"upper_circuit_limit":120.0,"last_trade_time":"1747043972520","oi_day_high":1441300.0,"oi_day_low":1155000.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":10.0,"high":10.7,"low":8.2,"close":8.35},"depth":{"buy":[{"quantity":5325,"price":8.3,"orders":3},{"quantity":12425,"price":8.25,"orders":4},{"quantity":12425,"price":8.2,"orders":3},{"quantity":21300,"price":8.15,"orders":5},{"quantity":1775,"price":8.1,"orders":1}],"sell":[{"quantity":1775,"price":8.45,"orders":1},{"quantity":5325,"price":8.5,"orders":3},{"quantity":3550,"price":8.55,"orders":1},{"quantity":1775,"price":8.6,"orders":1},{"quantity":7100,"price":8.65,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":8.35,"volume":243175,"average_price":9.44,"oi":818275.0,"net_change":-8.35,"total_buy_quantity":436650.0,"total_sell_quantity":388725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1747043940002","oi_day_high":836025.0,"oi_day_low":784550.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":13.2,"high":13.2,"low":5.4,"close":5.7},"depth":{"buy":[{"quantity":4600,"price":5.7,"orders":3},{"quantity":4600,"price":5.65,"orders":3},{"quantity":6900,"price":5.6,"orders":5},{"quantity":4600,"price":5.55,"orders":3},{"quantity":3450,"price":5.5,"orders":3}],"sell":[{"quantity":2300,"price":5.8,"orders":2},{"quantity":13800,"price":5.85,"orders":7},{"quantity":5750,"price":5.9,"orders":5},{"quantity":10350,"price":5.95,"orders":7},{"quantity":19550,"price":6.0,"orders":12}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":5.7,"volume":6256000,"average_price":7.63,"oi":1943500.0,"net_change":-14.55,"total_buy_quantity":338100.0,"total_sell_quantity":476100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.25,"last_trade_time":"1747043999927","oi_day_high":2050450.0,"oi_day_low":1750300.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":2.9,"high":5.2,"low":2.5,"close":5.1},"depth":{"buy":[{"quantity":24000,"price":5.0,"orders":4},{"quantity":32000,"price":4.95,"orders":6},{"quantity":32000,"price":4.9,"orders":5},{"quantity":36000,"price":4.85,"orders":6},{"quantity":28000,"price":4.8,"orders":5}],"sell":[{"quantity":20000,"price":5.1,"orders":4},{"quantity":28000,"price":5.15,"orders":5},{"quantity":20000,"price":5.2,"orders":4},{"quantity":36000,"price":5.25,"orders":6},{"quantity":16000,"price":5.3,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":5.1,"volume":6208000,"average_price":3.88,"oi":3124000.0,"net_change":3.3,"total_buy_quantity":972000.0,"total_sell_quantity":504000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747043996883","oi_day_high":3212000.0,"oi_day_low":2464000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":52.75,"high":52.95,"low":39.45,"close":40.7},"depth":{"buy":[{"quantity":300,"price":39.15,"orders":1},{"quantity":1200,"price":39.05,"orders":3},{"quantity":600,"price":39.0,"orders":2},{"quantity":300,"price":37.05,"orders":1},{"quantity":300,"price":37.0,"orders":1}],"sell":[{"quantity":600,"price":41.4,"orders":2},{"quantity":600,"price":41.45,"orders":2},{"quantity":300,"price":41.7,"orders":1},{"quantity":300,"price":41.8,"orders":1},{"quantity":300,"price":41.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":40.7,"volume":157800,"average_price":44.15,"oi":204000.0,"net_change":-26.85,"total_buy_quantity":27000.0,"total_sell_quantity":39600.0,"lower_circuit_limit":15.8,"upper_circuit_limit":119.3,"last_trade_time":"1747043973728","oi_day_high":205200.0,"oi_day_low":179400.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":158.6,"high":158.6,"low":121.95,"close":132.95},"depth":{"buy":[{"quantity":300,"price":131.4,"orders":2},{"quantity":450,"price":130.2,"orders":2},{"quantity":150,"price":130.15,"orders":1},{"quantity":300,"price":130.05,"orders":1},{"quantity":300,"price":128.05,"orders":1}],"sell":[{"quantity":150,"price":132.65,"orders":1},{"quantity":150,"price":132.8,"orders":1},{"quantity":150,"price":132.9,"orders":1},{"quantity":150,"price":132.95,"orders":1},{"quantity":150,"price":133.5,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":132.95,"volume":12000,"average_price":141.92,"oi":34950.0,"net_change":-105.15,"total_buy_quantity":13500.0,"total_sell_quantity":24150.0,"lower_circuit_limit":22.55,"upper_circuit_limit":374.2,"last_trade_time":"1747043821087","oi_day_high":34950.0,"oi_day_low":32700.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":7.9,"high":9.35,"low":6.15,"close":9.05},"depth":{"buy":[{"quantity":3600,"price":8.9,"orders":2},{"quantity":1800,"price":8.85,"orders":1},{"quantity":3600,"price":8.8,"orders":2},{"quantity":1800,"price":8.75,"orders":1},{"quantity":1800,"price":8.7,"orders":1}],"sell":[{"quantity":3600,"price":9.05,"orders":2},{"quantity":3600,"price":9.1,"orders":2},{"quantity":5400,"price":9.15,"orders":2},{"quantity":1800,"price":9.2,"orders":1},{"quantity":1800,"price":9.25,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":9.05,"volume":142200,"average_price":7.7,"oi":252000.0,"net_change":3.15,"total_buy_quantity":293400.0,"total_sell_quantity":343800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1747043986214","oi_day_high":275400.0,"oi_day_low":246600.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":30.15,"high":37.0,"low":26.75,"close":34.55},"depth":{"buy":[{"quantity":1000,"price":34.15,"orders":1},{"quantity":1000,"price":34.1,"orders":1},{"quantity":1000,"price":33.9,"orders":1},{"quantity":4000,"price":33.7,"orders":2},{"quantity":4000,"price":33.0,"orders":1}],"sell":[{"quantity":1000,"price":34.75,"orders":1},{"quantity":1000,"price":34.8,"orders":1},{"quantity":1000,"price":34.9,"orders":1},{"quantity":1000,"price":35.0,"orders":1},{"quantity":3000,"price":35.65,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":34.55,"volume":108000,"average_price":32.35,"oi":365000.0,"net_change":7.8,"total_buy_quantity":121000.0,"total_sell_quantity":151000.0,"lower_circuit_limit":5.75,"upper_circuit_limit":47.75,"last_trade_time":"1747043945470","oi_day_high":380000.0,"oi_day_low":365000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":37.7,"high":37.7,"low":37.7,"close":37.7},"depth":{"buy":[{"quantity":850,"price":35.4,"orders":1},{"quantity":3400,"price":35.35,"orders":1},{"quantity":2550,"price":34.75,"orders":1},{"quantity":4250,"price":34.05,"orders":1},{"quantity":8500,"price":32.7,"orders":1}],"sell":[{"quantity":2550,"price":54.3,"orders":1},{"quantity":850,"price":54.35,"orders":1},{"quantity":2550,"price":54.6,"orders":1},{"quantity":3400,"price":60.35,"orders":1},{"quantity":4250,"price":60.65,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":37.7,"volume":0,"average_price":0.0,"oi":850.0,"net_change":0.0,"total_buy_quantity":28050.0,"total_sell_quantity":30600.0,"lower_circuit_limit":22.25,"upper_circuit_limit":91.25,"last_trade_time":"1745296233000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":12.25,"high":12.25,"low":7.45,"close":7.7},"depth":{"buy":[{"quantity":1200,"price":7.6,"orders":1},{"quantity":1200,"price":7.55,"orders":1},{"quantity":6000,"price":7.5,"orders":5},{"quantity":4800,"price":7.45,"orders":3},{"quantity":2400,"price":7.4,"orders":2}],"sell":[{"quantity":1200,"price":7.75,"orders":1},{"quantity":1200,"price":7.8,"orders":1},{"quantity":2400,"price":7.85,"orders":2},{"quantity":2400,"price":7.9,"orders":2},{"quantity":2400,"price":7.95,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":7.7,"volume":501600,"average_price":9.71,"oi":402000.0,"net_change":-9.0,"total_buy_quantity":537600.0,"total_sell_quantity":181200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1747043981738","oi_day_high":428400.0,"oi_day_low":394800.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":29.05,"high":31.4,"low":22.05,"close":22.7},"depth":{"buy":[{"quantity":625,"price":22.7,"orders":1},{"quantity":1250,"price":22.65,"orders":2},{"quantity":1250,"price":22.55,"orders":1},{"quantity":1250,"price":22.5,"orders":1},{"quantity":1875,"price":22.45,"orders":2}],"sell":[{"quantity":625,"price":22.9,"orders":1},{"quantity":1875,"price":23.0,"orders":2},{"quantity":1250,"price":23.05,"orders":1},{"quantity":1250,"price":23.1,"orders":1},{"quantity":1875,"price":23.15,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":22.7,"volume":795000,"average_price":26.68,"oi":272500.0,"net_change":-39.05,"total_buy_quantity":95625.0,"total_sell_quantity":99375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.6,"last_trade_time":"1747043996535","oi_day_high":272500.0,"oi_day_low":215000.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":110.85,"high":162.45,"low":75.9,"close":123.3},"depth":{"buy":[{"quantity":375,"price":106.55,"orders":1},{"quantity":375,"price":106.5,"orders":1},{"quantity":375,"price":106.4,"orders":1},{"quantity":375,"price":105.8,"orders":1},{"quantity":375,"price":101.5,"orders":1}],"sell":[{"quantity":375,"price":122.15,"orders":1},{"quantity":375,"price":122.2,"orders":1},{"quantity":375,"price":122.55,"orders":1},{"quantity":750,"price":127.95,"orders":1},{"quantity":750,"price":128.0,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":123.3,"volume":558000,"average_price":112.89,"oi":119625.0,"net_change":-11.05,"total_buy_quantity":22500.0,"total_sell_quantity":24750.0,"lower_circuit_limit":41.15,"upper_circuit_limit":227.55,"last_trade_time":"1747043995898","oi_day_high":119625.0,"oi_day_low":52125.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":14.8,"high":16.0,"low":12.0,"close":13.3},"depth":{"buy":[{"quantity":1700,"price":12.95,"orders":1},{"quantity":1700,"price":12.9,"orders":1},{"quantity":1700,"price":12.85,"orders":1},{"quantity":1700,"price":12.8,"orders":1},{"quantity":1700,"price":12.75,"orders":1}],"sell":[{"quantity":3400,"price":13.4,"orders":2},{"quantity":1700,"price":13.55,"orders":1},{"quantity":1700,"price":13.6,"orders":1},{"quantity":1700,"price":13.8,"orders":1},{"quantity":1700,"price":14.05,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":13.3,"volume":572900,"average_price":13.54,"oi":493000.0,"net_change":-6.0,"total_buy_quantity":260100.0,"total_sell_quantity":209100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1747043994230","oi_day_high":501500.0,"oi_day_low":404600.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":3.0,"high":5.35,"low":2.4,"close":4.6},"depth":{"buy":[{"quantity":5250,"price":4.55,"orders":4},{"quantity":7500,"price":4.5,"orders":7},{"quantity":12000,"price":4.45,"orders":10},{"quantity":12750,"price":4.4,"orders":10},{"quantity":30000,"price":4.35,"orders":8}],"sell":[{"quantity":5250,"price":4.6,"orders":1},{"quantity":2250,"price":4.65,"orders":3},{"quantity":6000,"price":4.7,"orders":5},{"quantity":6000,"price":4.75,"orders":4},{"quantity":6750,"price":4.8,"orders":5}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":4.6,"volume":2464500,"average_price":4.03,"oi":2541000.0,"net_change":2.5,"total_buy_quantity":501750.0,"total_sell_quantity":440250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1747043999848","oi_day_high":3001500.0,"oi_day_low":2541000.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":15.15,"high":15.15,"low":9.0,"close":9.4},"depth":{"buy":[{"quantity":3150,"price":9.3,"orders":3},{"quantity":2100,"price":9.25,"orders":2},{"quantity":4200,"price":9.2,"orders":4},{"quantity":6300,"price":9.15,"orders":2},{"quantity":1050,"price":9.1,"orders":1}],"sell":[{"quantity":1050,"price":9.45,"orders":1},{"quantity":3150,"price":9.5,"orders":3},{"quantity":3150,"price":9.55,"orders":3},{"quantity":2100,"price":9.6,"orders":2},{"quantity":1050,"price":9.65,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":9.4,"volume":1851150,"average_price":10.86,"oi":1440600.0,"net_change":-11.55,"total_buy_quantity":107100.0,"total_sell_quantity":174300.0,"lower_circuit_limit":0.95,"upper_circuit_limit":40.95,"last_trade_time":"1747043938558","oi_day_high":1663200.0,"oi_day_low":1433250.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":8.5,"high":11.25,"low":6.3,"close":10.6},"depth":{"buy":[{"quantity":3600,"price":10.7,"orders":2},{"quantity":1800,"price":10.65,"orders":1},{"quantity":7200,"price":10.6,"orders":4},{"quantity":5400,"price":10.55,"orders":2},{"quantity":1800,"price":10.5,"orders":1}],"sell":[{"quantity":3600,"price":10.85,"orders":2},{"quantity":3600,"price":10.9,"orders":2},{"quantity":7200,"price":10.95,"orders":4},{"quantity":1800,"price":11.0,"orders":1},{"quantity":9000,"price":11.05,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":10.6,"volume":2916000,"average_price":9.32,"oi":2253600.0,"net_change":5.15,"total_buy_quantity":450000.0,"total_sell_quantity":451800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1747043986606","oi_day_high":2428200.0,"oi_day_low":2248200.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":57.1,"high":57.1,"low":26.35,"close":30.6},"depth":{"buy":[{"quantity":300,"price":29.7,"orders":1},{"quantity":300,"price":29.65,"orders":1},{"quantity":300,"price":29.6,"orders":1},{"quantity":600,"price":29.5,"orders":2},{"quantity":600,"price":29.45,"orders":1}],"sell":[{"quantity":300,"price":30.55,"orders":1},{"quantity":600,"price":30.6,"orders":1},{"quantity":900,"price":30.85,"orders":1},{"quantity":900,"price":31.05,"orders":1},{"quantity":300,"price":31.1,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":30.6,"volume":110700,"average_price":33.35,"oi":50700.0,"net_change":-50.55,"total_buy_quantity":57000.0,"total_sell_quantity":62700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.3,"last_trade_time":"1747043987289","oi_day_high":55200.0,"oi_day_low":37200.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":25.45,"high":27.3,"low":16.25,"close":16.5},"depth":{"buy":[{"quantity":1550,"price":16.15,"orders":2},{"quantity":775,"price":16.1,"orders":1},{"quantity":1550,"price":16.05,"orders":1},{"quantity":775,"price":15.85,"orders":1},{"quantity":1550,"price":15.55,"orders":1}],"sell":[{"quantity":775,"price":16.45,"orders":1},{"quantity":775,"price":16.5,"orders":1},{"quantity":775,"price":16.7,"orders":1},{"quantity":775,"price":16.95,"orders":1},{"quantity":775,"price":17.0,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":16.5,"volume":269700,"average_price":18.54,"oi":182900.0,"net_change":-22.65,"total_buy_quantity":156550.0,"total_sell_quantity":142600.0,"lower_circuit_limit":7.3,"upper_circuit_limit":71.0,"last_trade_time":"1747043997205","oi_day_high":182900.0,"oi_day_low":97650.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":14.35,"high":14.35,"low":5.35,"close":5.55},"depth":{"buy":[{"quantity":1200,"price":5.45,"orders":2},{"quantity":600,"price":5.35,"orders":1},{"quantity":1200,"price":5.3,"orders":2},{"quantity":600,"price":5.25,"orders":1},{"quantity":600,"price":5.15,"orders":1}],"sell":[{"quantity":1200,"price":5.6,"orders":2},{"quantity":600,"price":5.65,"orders":1},{"quantity":1200,"price":5.7,"orders":2},{"quantity":4800,"price":5.75,"orders":3},{"quantity":600,"price":5.8,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":5.55,"volume":360600,"average_price":7.92,"oi":181800.0,"net_change":-18.05,"total_buy_quantity":271800.0,"total_sell_quantity":90000.0,"lower_circuit_limit":1.2,"upper_circuit_limit":44.95,"last_trade_time":"1747043999797","oi_day_high":183000.0,"oi_day_low":161400.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":5.15,"high":5.8,"low":4.2,"close":4.3},"depth":{"buy":[{"quantity":775,"price":4.7,"orders":1},{"quantity":2325,"price":4.65,"orders":2},{"quantity":1550,"price":4.6,"orders":2},{"quantity":2325,"price":4.55,"orders":2},{"quantity":775,"price":4.5,"orders":1}],"sell":[{"quantity":2325,"price":4.9,"orders":3},{"quantity":775,"price":4.95,"orders":1},{"quantity":1550,"price":5.0,"orders":2},{"quantity":2325,"price":5.05,"orders":2},{"quantity":775,"price":5.1,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":4.3,"volume":55025,"average_price":4.93,"oi":142600.0,"net_change":-6.5,"total_buy_quantity":258075.0,"total_sell_quantity":158100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1747042030237","oi_day_high":142600.0,"oi_day_low":139500.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":104.55,"high":121.7,"low":93.65,"close":121.7},"depth":{"buy":[{"quantity":200,"price":121.9,"orders":1},{"quantity":200,"price":121.85,"orders":1},{"quantity":200,"price":121.7,"orders":1},{"quantity":200,"price":121.65,"orders":1},{"quantity":200,"price":119.15,"orders":1}],"sell":[{"quantity":400,"price":125.85,"orders":2},{"quantity":200,"price":125.9,"orders":1},{"quantity":400,"price":125.95,"orders":1},{"quantity":200,"price":126.6,"orders":1},{"quantity":200,"price":127.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":121.7,"volume":38400,"average_price":104.06,"oi":66400.0,"net_change":-48.3,"total_buy_quantity":26200.0,"total_sell_quantity":22600.0,"lower_circuit_limit":44.3,"upper_circuit_limit":249.6,"last_trade_time":"1747043988050","oi_day_high":78600.0,"oi_day_low":66400.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":4.5,"high":10.65,"low":3.6,"close":9.5},"depth":{"buy":[{"quantity":1000,"price":10.05,"orders":1},{"quantity":1000,"price":10.0,"orders":1},{"quantity":2000,"price":9.95,"orders":1},{"quantity":3000,"price":9.65,"orders":2},{"quantity":1000,"price":9.6,"orders":1}],"sell":[{"quantity":1000,"price":10.3,"orders":1},{"quantity":1000,"price":10.35,"orders":1},{"quantity":2000,"price":10.45,"orders":1},{"quantity":1000,"price":10.5,"orders":1},{"quantity":1000,"price":10.65,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":9.5,"volume":684000,"average_price":7.2,"oi":482000.0,"net_change":4.0,"total_buy_quantity":329000.0,"total_sell_quantity":200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1747043824427","oi_day_high":500000.0,"oi_day_low":442000.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":9.35,"high":10.7,"low":9.35,"close":9.6},"depth":{"buy":[{"quantity":14475,"price":9.65,"orders":2},{"quantity":4825,"price":9.6,"orders":1},{"quantity":14475,"price":9.55,"orders":2},{"quantity":4825,"price":9.5,"orders":1},{"quantity":14475,"price":9.45,"orders":2}],"sell":[{"quantity":4825,"price":9.9,"orders":1},{"quantity":4825,"price":9.95,"orders":1},{"quantity":4825,"price":10.1,"orders":1},{"quantity":4825,"price":10.2,"orders":1},{"quantity":4825,"price":10.25,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":9.6,"volume":43425,"average_price":9.9,"oi":130275.0,"net_change":-0.95,"total_buy_quantity":468025.0,"total_sell_quantity":405300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1747043708071","oi_day_high":139925.0,"oi_day_low":130275.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":7.45,"high":9.55,"low":5.95,"close":9.3},"depth":{"buy":[{"quantity":1750,"price":9.2,"orders":2},{"quantity":3500,"price":9.15,"orders":4},{"quantity":2625,"price":9.1,"orders":3},{"quantity":3500,"price":9.05,"orders":3},{"quantity":2625,"price":9.0,"orders":3}],"sell":[{"quantity":1750,"price":9.4,"orders":2},{"quantity":2625,"price":9.45,"orders":3},{"quantity":2625,"price":9.5,"orders":3},{"quantity":2625,"price":9.55,"orders":2},{"quantity":875,"price":9.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":9.3,"volume":1962625,"average_price":7.96,"oi":1240750.0,"net_change":3.65,"total_buy_quantity":191625.0,"total_sell_quantity":206500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1747043959590","oi_day_high":1241625.0,"oi_day_low":865375.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":19.6,"high":19.65,"low":4.2,"close":4.4},"depth":{"buy":[{"quantity":1600,"price":4.4,"orders":4},{"quantity":2800,"price":4.35,"orders":6},{"quantity":6800,"price":4.3,"orders":6},{"quantity":3200,"price":4.25,"orders":5},{"quantity":1200,"price":4.2,"orders":2}],"sell":[{"quantity":4800,"price":4.5,"orders":6},{"quantity":6800,"price":4.55,"orders":9},{"quantity":6800,"price":4.6,"orders":7},{"quantity":5600,"price":4.65,"orders":7},{"quantity":4800,"price":4.7,"orders":5}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":4.4,"volume":2125600,"average_price":8.35,"oi":546000.0,"net_change":-20.95,"total_buy_quantity":471200.0,"total_sell_quantity":139200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.85,"last_trade_time":"1747043976016","oi_day_high":811600.0,"oi_day_low":546000.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":11.65,"high":11.95,"low":9.05,"close":9.25},"depth":{"buy":[{"quantity":5000,"price":9.05,"orders":1},{"quantity":10000,"price":9.0,"orders":2},{"quantity":20000,"price":8.9,"orders":1},{"quantity":25000,"price":8.75,"orders":2},{"quantity":10000,"price":8.6,"orders":2}],"sell":[{"quantity":5000,"price":9.2,"orders":1},{"quantity":10000,"price":9.25,"orders":1},{"quantity":5000,"price":9.4,"orders":1},{"quantity":40000,"price":9.5,"orders":2},{"quantity":15000,"price":9.85,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":9.25,"volume":300000,"average_price":10.05,"oi":620000.0,"net_change":-6.8,"total_buy_quantity":505000.0,"total_sell_quantity":490000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1747043200920","oi_day_high":645000.0,"oi_day_low":605000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":499.95,"high":499.95,"low":442.65,"close":447.05},"depth":{"buy":[{"quantity":125,"price":374.2,"orders":1},{"quantity":125,"price":374.15,"orders":1},{"quantity":125,"price":374.1,"orders":1},{"quantity":250,"price":374.05,"orders":1},{"quantity":250,"price":368.55,"orders":1}],"sell":[{"quantity":125,"price":386.45,"orders":1},{"quantity":250,"price":386.5,"orders":1},{"quantity":250,"price":395.95,"orders":1},{"quantity":250,"price":401.45,"orders":1},{"quantity":1250,"price":403.85,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":447.05,"volume":3000,"average_price":467.68,"oi":2375.0,"net_change":101.45,"total_buy_quantity":9500.0,"total_sell_quantity":11000.0,"lower_circuit_limit":151.1,"upper_circuit_limit":812.9,"last_trade_time":"1747021816393","oi_day_high":3500.0,"oi_day_low":2250.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":490.2,"high":560.0,"low":465.5,"close":550.45},"depth":{"buy":[{"quantity":125,"price":535.0,"orders":1},{"quantity":125,"price":534.95,"orders":1},{"quantity":125,"price":530.15,"orders":1},{"quantity":125,"price":530.1,"orders":1},{"quantity":250,"price":530.05,"orders":1}],"sell":[{"quantity":125,"price":545.4,"orders":1},{"quantity":125,"price":545.45,"orders":1},{"quantity":125,"price":554.85,"orders":1},{"quantity":500,"price":560.9,"orders":1},{"quantity":125,"price":564.55,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":550.45,"volume":3125,"average_price":520.12,"oi":54500.0,"net_change":173.35,"total_buy_quantity":12750.0,"total_sell_quantity":5125.0,"lower_circuit_limit":64.95,"upper_circuit_limit":689.25,"last_trade_time":"1747043763450","oi_day_high":56500.0,"oi_day_low":54500.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":442.25,"high":442.25,"low":442.25,"close":442.25},"depth":{"buy":[{"quantity":25,"price":80.05,"orders":1},{"quantity":50,"price":80.0,"orders":1},{"quantity":125,"price":14.25,"orders":2},{"quantity":900,"price":5.15,"orders":2},{"quantity":125,"price":0.05,"orders":1}],"sell":[{"quantity":25,"price":269.45,"orders":1},{"quantity":750,"price":269.5,"orders":1},{"quantity":125,"price":338.3,"orders":1},{"quantity":250,"price":383.65,"orders":1},{"quantity":100,"price":434.65,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":442.25,"volume":0,"average_price":0.0,"oi":1400.0,"net_change":0.0,"total_buy_quantity":1225.0,"total_sell_quantity":1500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":705.7,"last_trade_time":"1746765754000","oi_day_high":1425.0,"oi_day_low":1400.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":338.55,"high":341.0,"low":255.7,"close":271.9},"depth":{"buy":[{"quantity":300,"price":272.0,"orders":2},{"quantity":150,"price":271.95,"orders":1},{"quantity":150,"price":270.3,"orders":1},{"quantity":450,"price":269.55,"orders":2},{"quantity":300,"price":269.35,"orders":1}],"sell":[{"quantity":150,"price":273.0,"orders":1},{"quantity":150,"price":273.9,"orders":1},{"quantity":150,"price":274.4,"orders":1},{"quantity":300,"price":274.45,"orders":1},{"quantity":150,"price":275.55,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":271.9,"volume":82500,"average_price":277.22,"oi":157050.0,"net_change":-54.55,"total_buy_quantity":9600.0,"total_sell_quantity":21600.0,"lower_circuit_limit":94.95,"upper_circuit_limit":557.95,"last_trade_time":"1747043991725","oi_day_high":162600.0,"oi_day_low":155700.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":61.95,"high":75.25,"low":33.65,"close":34.7},"depth":{"buy":[{"quantity":75,"price":34.35,"orders":1},{"quantity":525,"price":34.3,"orders":2},{"quantity":75,"price":34.25,"orders":1},{"quantity":75,"price":34.2,"orders":1},{"quantity":75,"price":34.1,"orders":1}],"sell":[{"quantity":225,"price":35.05,"orders":3},{"quantity":75,"price":35.15,"orders":1},{"quantity":75,"price":35.25,"orders":1},{"quantity":75,"price":35.3,"orders":1},{"quantity":75,"price":36.2,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":34.7,"volume":122625,"average_price":47.0,"oi":57975.0,"net_change":-114.85,"total_buy_quantity":23775.0,"total_sell_quantity":11550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":302.55,"last_trade_time":"1747043962072","oi_day_high":76950.0,"oi_day_low":57975.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":16.25,"high":16.45,"low":15.7,"close":15.95},"depth":{"buy":[{"quantity":3225,"price":13.0,"orders":1},{"quantity":6450,"price":12.95,"orders":1},{"quantity":32250,"price":12.4,"orders":1},{"quantity":22575,"price":12.35,"orders":2},{"quantity":48375,"price":12.25,"orders":2}],"sell":[{"quantity":3225,"price":14.1,"orders":1},{"quantity":3225,"price":14.15,"orders":1},{"quantity":3225,"price":14.25,"orders":1},{"quantity":3225,"price":14.45,"orders":1},{"quantity":9675,"price":14.7,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":15.95,"volume":19350,"average_price":16.2,"oi":406350.0,"net_change":-9.05,"total_buy_quantity":222525.0,"total_sell_quantity":274125.0,"lower_circuit_limit":3.55,"upper_circuit_limit":45.0,"last_trade_time":"1747029210030","oi_day_high":406350.0,"oi_day_low":403125.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":120.0,"high":151.45,"low":89.9,"close":123.0},"depth":{"buy":[{"quantity":75,"price":120.15,"orders":1},{"quantity":75,"price":120.1,"orders":1},{"quantity":75,"price":120.05,"orders":1},{"quantity":75,"price":115.05,"orders":1},{"quantity":375,"price":115.0,"orders":2}],"sell":[{"quantity":150,"price":123.8,"orders":2},{"quantity":75,"price":123.85,"orders":1},{"quantity":150,"price":123.9,"orders":2},{"quantity":150,"price":123.95,"orders":1},{"quantity":75,"price":124.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":123.0,"volume":230700,"average_price":118.04,"oi":157350.0,"net_change":-35.4,"total_buy_quantity":8775.0,"total_sell_quantity":12900.0,"lower_circuit_limit":49.6,"upper_circuit_limit":267.2,"last_trade_time":"1747043994134","oi_day_high":157425.0,"oi_day_low":115650.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":4.6,"high":4.7,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":39000,"price":1.25,"orders":7},{"quantity":66000,"price":1.2,"orders":11},{"quantity":78000,"price":1.15,"orders":7},{"quantity":42000,"price":1.1,"orders":4},{"quantity":54000,"price":1.05,"orders":4}],"sell":[{"quantity":18000,"price":1.3,"orders":5},{"quantity":63000,"price":1.35,"orders":9},{"quantity":54000,"price":1.4,"orders":7},{"quantity":24000,"price":1.45,"orders":5},{"quantity":18000,"price":1.5,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":1.3,"volume":6429000,"average_price":2.16,"oi":1461000.0,"net_change":-5.4,"total_buy_quantity":690000.0,"total_sell_quantity":939000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1747043852043","oi_day_high":1533000.0,"oi_day_low":1248000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":30.4,"high":33.65,"low":28.2,"close":28.6},"depth":{"buy":[{"quantity":750,"price":28.55,"orders":1},{"quantity":750,"price":28.5,"orders":1},{"quantity":2250,"price":28.45,"orders":2},{"quantity":1500,"price":28.4,"orders":2},{"quantity":1500,"price":28.1,"orders":2}],"sell":[{"quantity":750,"price":28.95,"orders":1},{"quantity":750,"price":29.05,"orders":1},{"quantity":750,"price":29.1,"orders":1},{"quantity":750,"price":29.15,"orders":1},{"quantity":750,"price":29.5,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":28.6,"volume":208500,"average_price":31.22,"oi":351000.0,"net_change":-17.75,"total_buy_quantity":62250.0,"total_sell_quantity":103500.0,"lower_circuit_limit":18.15,"upper_circuit_limit":74.55,"last_trade_time":"1747043973007","oi_day_high":427500.0,"oi_day_low":351000.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":7.45,"high":7.45,"low":7.45,"close":7.45},"depth":{"buy":[{"quantity":6400,"price":6.6,"orders":1},{"quantity":12800,"price":6.55,"orders":1},{"quantity":64000,"price":6.35,"orders":1},{"quantity":44800,"price":6.3,"orders":2},{"quantity":64000,"price":6.2,"orders":1}],"sell":[{"quantity":6400,"price":6.8,"orders":1},{"quantity":6400,"price":6.85,"orders":1},{"quantity":6400,"price":6.95,"orders":1},{"quantity":19200,"price":7.1,"orders":1},{"quantity":32000,"price":7.85,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":7.45,"volume":6400,"average_price":7.45,"oi":172800.0,"net_change":-4.05,"total_buy_quantity":505600.0,"total_sell_quantity":492800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1747023887778","oi_day_high":172800.0,"oi_day_low":172800.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":14.7,"high":23.0,"low":13.15,"close":23.0},"depth":{"buy":[{"quantity":200,"price":22.75,"orders":1},{"quantity":200,"price":22.7,"orders":1},{"quantity":200,"price":22.65,"orders":1},{"quantity":200,"price":22.6,"orders":1},{"quantity":400,"price":22.55,"orders":2}],"sell":[{"quantity":200,"price":23.1,"orders":1},{"quantity":200,"price":23.15,"orders":1},{"quantity":200,"price":23.25,"orders":1},{"quantity":400,"price":23.3,"orders":2},{"quantity":600,"price":23.35,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":23.0,"volume":97000,"average_price":17.63,"oi":127600.0,"net_change":10.1,"total_buy_quantity":74200.0,"total_sell_quantity":35000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.45,"last_trade_time":"1747043988499","oi_day_high":137200.0,"oi_day_low":127000.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":74.75,"high":139.75,"low":70.75,"close":128.3},"depth":{"buy":[{"quantity":275,"price":125.1,"orders":1},{"quantity":825,"price":125.05,"orders":2},{"quantity":275,"price":123.15,"orders":1},{"quantity":550,"price":122.55,"orders":1},{"quantity":275,"price":113.0,"orders":1}],"sell":[{"quantity":275,"price":129.9,"orders":1},{"quantity":825,"price":129.95,"orders":2},{"quantity":275,"price":131.9,"orders":1},{"quantity":275,"price":133.8,"orders":1},{"quantity":275,"price":138.3,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":128.3,"volume":103675,"average_price":103.66,"oi":13200.0,"net_change":70.7,"total_buy_quantity":26125.0,"total_sell_quantity":19250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":238.65,"last_trade_time":"1747043978208","oi_day_high":23925.0,"oi_day_low":12925.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":4.6,"high":10.35,"low":4.25,"close":9.85},"depth":{"buy":[{"quantity":2650,"price":9.7,"orders":1},{"quantity":5300,"price":9.65,"orders":2},{"quantity":5300,"price":9.6,"orders":2},{"quantity":2650,"price":9.55,"orders":1},{"quantity":2650,"price":9.5,"orders":1}],"sell":[{"quantity":2650,"price":9.85,"orders":1},{"quantity":13250,"price":9.9,"orders":2},{"quantity":2650,"price":9.95,"orders":1},{"quantity":5300,"price":10.0,"orders":2},{"quantity":2650,"price":10.05,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":9.85,"volume":2358500,"average_price":7.8,"oi":657200.0,"net_change":7.05,"total_buy_quantity":442550.0,"total_sell_quantity":325950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1747043996298","oi_day_high":673100.0,"oi_day_low":410750.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":54.0,"high":57.4,"low":43.55,"close":44.4},"depth":{"buy":[{"quantity":500,"price":44.15,"orders":1},{"quantity":500,"price":44.1,"orders":1},{"quantity":500,"price":43.5,"orders":1},{"quantity":500,"price":43.45,"orders":1},{"quantity":500,"price":43.4,"orders":1}],"sell":[{"quantity":500,"price":44.75,"orders":1},{"quantity":500,"price":44.8,"orders":1},{"quantity":500,"price":44.85,"orders":1},{"quantity":1000,"price":44.9,"orders":2},{"quantity":1000,"price":44.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":44.4,"volume":133500,"average_price":51.32,"oi":417000.0,"net_change":-32.05,"total_buy_quantity":53000.0,"total_sell_quantity":62500.0,"lower_circuit_limit":26.0,"upper_circuit_limit":126.9,"last_trade_time":"1747043859879","oi_day_high":422500.0,"oi_day_low":401000.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":85.05,"high":92.75,"low":74.4,"close":83.15},"depth":{"buy":[{"quantity":325,"price":82.85,"orders":1},{"quantity":325,"price":82.5,"orders":1},{"quantity":650,"price":82.45,"orders":2},{"quantity":650,"price":82.4,"orders":2},{"quantity":325,"price":82.35,"orders":1}],"sell":[{"quantity":325,"price":83.9,"orders":1},{"quantity":650,"price":83.95,"orders":1},{"quantity":325,"price":84.65,"orders":1},{"quantity":325,"price":84.7,"orders":1},{"quantity":325,"price":84.75,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":83.15,"volume":44200,"average_price":81.95,"oi":34450.0,"net_change":0.8,"total_buy_quantity":35750.0,"total_sell_quantity":37700.0,"lower_circuit_limit":31.55,"upper_circuit_limit":133.15,"last_trade_time":"1747043971465","oi_day_high":35425.0,"oi_day_low":29900.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":12.0,"high":12.0,"low":12.0,"close":12.0},"depth":{"buy":[{"quantity":2500,"price":12.0,"orders":1},{"quantity":2500,"price":11.05,"orders":1},{"quantity":12500,"price":10.4,"orders":1},{"quantity":5000,"price":10.25,"orders":1},{"quantity":2500,"price":9.75,"orders":1}],"sell":[{"quantity":2500,"price":15.0,"orders":1},{"quantity":2500,"price":16.8,"orders":1},{"quantity":2500,"price":17.8,"orders":1},{"quantity":2500,"price":18.0,"orders":1},{"quantity":5000,"price":21.0,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":12.0,"volume":2500,"average_price":12.0,"oi":110000.0,"net_change":6.3,"total_buy_quantity":92500.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1747039236666","oi_day_high":110000.0,"oi_day_low":110000.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":88.5,"high":127.15,"low":75.5,"close":122.05},"depth":{"buy":[{"quantity":300,"price":120.7,"orders":1},{"quantity":150,"price":120.65,"orders":1},{"quantity":300,"price":120.1,"orders":1},{"quantity":300,"price":120.05,"orders":1},{"quantity":150,"price":118.85,"orders":1}],"sell":[{"quantity":300,"price":122.35,"orders":1},{"quantity":150,"price":122.4,"orders":1},{"quantity":150,"price":123.65,"orders":1},{"quantity":300,"price":123.7,"orders":1},{"quantity":2250,"price":123.75,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":122.05,"volume":72000,"average_price":102.55,"oi":19050.0,"net_change":72.75,"total_buy_quantity":24750.0,"total_sell_quantity":24150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":320.35,"last_trade_time":"1747043956027","oi_day_high":19950.0,"oi_day_low":14700.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":18.6,"high":21.85,"low":15.5,"close":21.35},"depth":{"buy":[{"quantity":1900,"price":21.25,"orders":2},{"quantity":2850,"price":21.1,"orders":3},{"quantity":2850,"price":21.05,"orders":2},{"quantity":1900,"price":20.95,"orders":2},{"quantity":4750,"price":20.8,"orders":1}],"sell":[{"quantity":950,"price":21.6,"orders":1},{"quantity":950,"price":21.75,"orders":1},{"quantity":950,"price":21.8,"orders":1},{"quantity":950,"price":21.85,"orders":1},{"quantity":950,"price":22.0,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":21.35,"volume":389500,"average_price":18.5,"oi":243200.0,"net_change":7.7,"total_buy_quantity":128250.0,"total_sell_quantity":141550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1747043897751","oi_day_high":279300.0,"oi_day_low":235600.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":5.8,"high":5.95,"low":3.5,"close":3.75},"depth":{"buy":[{"quantity":24000,"price":3.7,"orders":4},{"quantity":36000,"price":3.65,"orders":6},{"quantity":32000,"price":3.6,"orders":5},{"quantity":32000,"price":3.55,"orders":5},{"quantity":56000,"price":3.5,"orders":4}],"sell":[{"quantity":40000,"price":3.8,"orders":8},{"quantity":44000,"price":3.85,"orders":6},{"quantity":40000,"price":3.9,"orders":6},{"quantity":116000,"price":3.95,"orders":5},{"quantity":20000,"price":4.0,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":3.75,"volume":3404000,"average_price":3.99,"oi":1360000.0,"net_change":-6.45,"total_buy_quantity":876000.0,"total_sell_quantity":1044000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1747043979690","oi_day_high":1360000.0,"oi_day_low":896000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":14.7,"high":21.1,"low":7.4,"close":7.5},"depth":{"buy":[{"quantity":9100,"price":7.4,"orders":7},{"quantity":2800,"price":7.35,"orders":4},{"quantity":8400,"price":7.3,"orders":6},{"quantity":5600,"price":7.25,"orders":4},{"quantity":2800,"price":7.2,"orders":4}],"sell":[{"quantity":37800,"price":7.5,"orders":9},{"quantity":4900,"price":7.55,"orders":3},{"quantity":20300,"price":7.6,"orders":6},{"quantity":7000,"price":7.65,"orders":7},{"quantity":14700,"price":7.7,"orders":8}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":7.5,"volume":6468000,"average_price":10.07,"oi":2244900.0,"net_change":-24.35,"total_buy_quantity":641900.0,"total_sell_quantity":463400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.35,"last_trade_time":"1747043999784","oi_day_high":2340100.0,"oi_day_low":2018800.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":16.0,"high":35.25,"low":15.7,"close":32.4},"depth":{"buy":[{"quantity":1000,"price":32.1,"orders":1},{"quantity":1000,"price":32.05,"orders":1},{"quantity":1000,"price":32.0,"orders":1},{"quantity":1000,"price":29.35,"orders":1},{"quantity":3000,"price":29.3,"orders":1}],"sell":[{"quantity":2000,"price":32.95,"orders":2},{"quantity":3000,"price":33.0,"orders":1},{"quantity":1000,"price":33.5,"orders":1},{"quantity":1000,"price":33.55,"orders":1},{"quantity":1000,"price":33.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":32.4,"volume":435000,"average_price":22.24,"oi":135000.0,"net_change":20.55,"total_buy_quantity":106000.0,"total_sell_quantity":138000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.7,"last_trade_time":"1747043944525","oi_day_high":179000.0,"oi_day_low":124000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":950.7,"high":950.7,"low":516.3,"close":556.15},"depth":{"buy":[{"quantity":15,"price":560.05,"orders":1},{"quantity":15,"price":560.0,"orders":1},{"quantity":15,"price":559.7,"orders":1},{"quantity":60,"price":552.65,"orders":1},{"quantity":30,"price":552.6,"orders":1}],"sell":[{"quantity":15,"price":743.9,"orders":1},{"quantity":15,"price":743.95,"orders":1},{"quantity":30,"price":762.85,"orders":1},{"quantity":300,"price":762.9,"orders":1},{"quantity":30,"price":838.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":556.15,"volume":2670,"average_price":621.9,"oi":3435.0,"net_change":-904.8,"total_buy_quantity":2250.0,"total_sell_quantity":645.0,"lower_circuit_limit":302.1,"upper_circuit_limit":2342.0,"last_trade_time":"1747043941333","oi_day_high":3435.0,"oi_day_low":3120.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":29.0,"high":53.5,"low":21.5,"close":51.1},"depth":{"buy":[{"quantity":500,"price":50.2,"orders":2},{"quantity":250,"price":50.15,"orders":1},{"quantity":250,"price":48.25,"orders":1},{"quantity":500,"price":48.2,"orders":1},{"quantity":2500,"price":48.1,"orders":2}],"sell":[{"quantity":250,"price":51.55,"orders":1},{"quantity":250,"price":53.05,"orders":1},{"quantity":500,"price":53.1,"orders":1},{"quantity":250,"price":53.15,"orders":1},{"quantity":500,"price":56.25,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":51.1,"volume":30000,"average_price":36.78,"oi":32250.0,"net_change":14.05,"total_buy_quantity":35500.0,"total_sell_quantity":25000.0,"lower_circuit_limit":12.5,"upper_circuit_limit":135.4,"last_trade_time":"1747043970049","oi_day_high":36000.0,"oi_day_low":32250.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":16.5,"high":18.1,"low":11.4,"close":12.7},"depth":{"buy":[{"quantity":6075,"price":12.5,"orders":3},{"quantity":6075,"price":12.45,"orders":3},{"quantity":2025,"price":12.4,"orders":1},{"quantity":6075,"price":12.35,"orders":3},{"quantity":6075,"price":12.3,"orders":3}],"sell":[{"quantity":2025,"price":12.65,"orders":1},{"quantity":2025,"price":12.7,"orders":1},{"quantity":4050,"price":12.75,"orders":2},{"quantity":6075,"price":12.8,"orders":3},{"quantity":6075,"price":12.85,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":12.7,"volume":2229525,"average_price":13.66,"oi":860625.0,"net_change":-0.75,"total_buy_quantity":447525.0,"total_sell_quantity":374625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1747043984093","oi_day_high":929475.0,"oi_day_low":749250.0},"NSE_FO:M&MFIN25MAY270PE":{"ohlc":{"open":19.75,"high":20.75,"low":13.25,"close":13.25},"depth":{"buy":[{"quantity":2000,"price":13.1,"orders":1},{"quantity":4000,"price":13.05,"orders":2},{"quantity":2000,"price":13.0,"orders":1},{"quantity":6000,"price":12.95,"orders":2},{"quantity":16000,"price":12.8,"orders":2}],"sell":[{"quantity":2000,"price":13.25,"orders":1},{"quantity":2000,"price":13.3,"orders":1},{"quantity":2000,"price":13.35,"orders":1},{"quantity":2000,"price":13.4,"orders":1},{"quantity":18000,"price":13.6,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY270PE","last_price":13.25,"volume":198000,"average_price":17.24,"oi":900000.0,"net_change":-12.5,"total_buy_quantity":228000.0,"total_sell_quantity":254000.0,"lower_circuit_limit":4.1,"upper_circuit_limit":45.75,"last_trade_time":"1747043927924","oi_day_high":928000.0,"oi_day_low":894000.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":129.95,"high":147.0,"low":108.0,"close":125.55},"depth":{"buy":[{"quantity":225,"price":125.45,"orders":1},{"quantity":75,"price":125.35,"orders":1},{"quantity":825,"price":125.3,"orders":1},{"quantity":75,"price":124.9,"orders":1},{"quantity":225,"price":124.85,"orders":1}],"sell":[{"quantity":225,"price":126.0,"orders":2},{"quantity":75,"price":126.95,"orders":1},{"quantity":600,"price":127.0,"orders":2},{"quantity":75,"price":127.4,"orders":1},{"quantity":150,"price":127.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":125.55,"volume":438825,"average_price":126.11,"oi":144300.0,"net_change":11.95,"total_buy_quantity":10575.0,"total_sell_quantity":25425.0,"lower_circuit_limit":15.15,"upper_circuit_limit":212.05,"last_trade_time":"1747043998383","oi_day_high":145425.0,"oi_day_low":121650.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":3.05,"high":3.05,"low":2.2,"close":2.4},"depth":{"buy":[{"quantity":11700,"price":2.35,"orders":3},{"quantity":5850,"price":2.3,"orders":2},{"quantity":11700,"price":2.25,"orders":3},{"quantity":2925,"price":2.2,"orders":1},{"quantity":8775,"price":2.15,"orders":2}],"sell":[{"quantity":2925,"price":2.5,"orders":1},{"quantity":11700,"price":2.55,"orders":3},{"quantity":5850,"price":2.6,"orders":2},{"quantity":8775,"price":2.65,"orders":2},{"quantity":2925,"price":2.7,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":2.4,"volume":90675,"average_price":2.45,"oi":125775.0,"net_change":-4.35,"total_buy_quantity":491400.0,"total_sell_quantity":406575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1747041900589","oi_day_high":128700.0,"oi_day_low":102375.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":112.0,"high":126.25,"low":69.0,"close":99.0},"depth":{"buy":[{"quantity":125,"price":98.3,"orders":1},{"quantity":125,"price":98.2,"orders":1},{"quantity":125,"price":98.15,"orders":1},{"quantity":125,"price":96.3,"orders":1},{"quantity":375,"price":96.25,"orders":1}],"sell":[{"quantity":125,"price":99.95,"orders":1},{"quantity":375,"price":100.0,"orders":3},{"quantity":125,"price":100.85,"orders":1},{"quantity":125,"price":100.9,"orders":1},{"quantity":375,"price":100.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":99.0,"volume":1375125,"average_price":93.99,"oi":432750.0,"net_change":-155.8,"total_buy_quantity":50125.0,"total_sell_quantity":33625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":572.5,"last_trade_time":"1747043994224","oi_day_high":483875.0,"oi_day_low":432250.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":25.05,"high":25.05,"low":17.7,"close":18.55},"depth":{"buy":[{"quantity":800,"price":18.9,"orders":1},{"quantity":800,"price":18.85,"orders":1},{"quantity":800,"price":18.75,"orders":1},{"quantity":800,"price":18.7,"orders":1},{"quantity":800,"price":18.6,"orders":1}],"sell":[{"quantity":800,"price":19.2,"orders":1},{"quantity":800,"price":19.25,"orders":1},{"quantity":800,"price":19.7,"orders":1},{"quantity":1600,"price":19.75,"orders":1},{"quantity":800,"price":19.85,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":18.55,"volume":124000,"average_price":19.99,"oi":79200.0,"net_change":-16.4,"total_buy_quantity":116000.0,"total_sell_quantity":126400.0,"lower_circuit_limit":10.85,"upper_circuit_limit":59.05,"last_trade_time":"1747043910252","oi_day_high":89600.0,"oi_day_low":76800.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":71.9,"high":92.0,"low":71.9,"close":86.0},"depth":{"buy":[{"quantity":650,"price":85.6,"orders":1},{"quantity":650,"price":83.3,"orders":1},{"quantity":650,"price":83.2,"orders":1},{"quantity":1950,"price":83.15,"orders":1},{"quantity":650,"price":79.05,"orders":1}],"sell":[{"quantity":650,"price":88.75,"orders":1},{"quantity":650,"price":88.8,"orders":1},{"quantity":650,"price":88.95,"orders":1},{"quantity":650,"price":89.0,"orders":1},{"quantity":650,"price":89.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":86.0,"volume":11700,"average_price":85.04,"oi":163800.0,"net_change":21.85,"total_buy_quantity":61750.0,"total_sell_quantity":71500.0,"lower_circuit_limit":11.65,"upper_circuit_limit":116.65,"last_trade_time":"1747043991959","oi_day_high":167700.0,"oi_day_low":163800.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":13.5,"high":19.25,"low":11.85,"close":16.85},"depth":{"buy":[{"quantity":700,"price":15.8,"orders":1},{"quantity":350,"price":15.25,"orders":1},{"quantity":700,"price":15.2,"orders":2},{"quantity":350,"price":15.15,"orders":1},{"quantity":1050,"price":15.05,"orders":2}],"sell":[{"quantity":350,"price":16.8,"orders":1},{"quantity":350,"price":16.85,"orders":1},{"quantity":350,"price":16.9,"orders":1},{"quantity":700,"price":16.95,"orders":2},{"quantity":350,"price":17.3,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":16.85,"volume":181300,"average_price":14.35,"oi":73850.0,"net_change":4.6,"total_buy_quantity":79450.0,"total_sell_quantity":59150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1747043990393","oi_day_high":83300.0,"oi_day_low":72100.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":57.6,"high":61.55,"low":41.65,"close":48.45},"depth":{"buy":[{"quantity":250,"price":48.0,"orders":1},{"quantity":250,"price":47.95,"orders":1},{"quantity":250,"price":47.55,"orders":1},{"quantity":250,"price":47.5,"orders":1},{"quantity":250,"price":47.35,"orders":1}],"sell":[{"quantity":250,"price":48.7,"orders":1},{"quantity":250,"price":48.75,"orders":1},{"quantity":250,"price":49.3,"orders":1},{"quantity":500,"price":49.55,"orders":1},{"quantity":500,"price":50.35,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":48.45,"volume":70750,"average_price":49.68,"oi":28000.0,"net_change":-66.0,"total_buy_quantity":42500.0,"total_sell_quantity":46000.0,"lower_circuit_limit":1.95,"upper_circuit_limit":191.85,"last_trade_time":"1747043983638","oi_day_high":28000.0,"oi_day_low":13500.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":3.25,"high":3.7,"low":2.85,"close":3.1},"depth":{"buy":[{"quantity":22500,"price":3.1,"orders":2},{"quantity":56250,"price":3.05,"orders":6},{"quantity":95625,"price":3.0,"orders":6},{"quantity":45000,"price":2.95,"orders":4},{"quantity":28125,"price":2.9,"orders":3}],"sell":[{"quantity":16875,"price":3.2,"orders":3},{"quantity":67500,"price":3.25,"orders":6},{"quantity":28125,"price":3.3,"orders":4},{"quantity":50625,"price":3.35,"orders":4},{"quantity":22500,"price":3.4,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":3.1,"volume":1299375,"average_price":3.24,"oi":888750.0,"net_change":-3.15,"total_buy_quantity":978750.0,"total_sell_quantity":967500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1747043967267","oi_day_high":888750.0,"oi_day_low":585000.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":9.35,"high":10.65,"low":8.15,"close":9.15},"depth":{"buy":[{"quantity":1550,"price":9.05,"orders":1},{"quantity":7750,"price":9.0,"orders":2},{"quantity":3100,"price":8.85,"orders":1},{"quantity":6200,"price":8.75,"orders":1},{"quantity":1550,"price":8.7,"orders":1}],"sell":[{"quantity":1550,"price":9.35,"orders":1},{"quantity":3100,"price":9.4,"orders":2},{"quantity":1550,"price":9.45,"orders":1},{"quantity":3100,"price":9.55,"orders":1},{"quantity":15500,"price":9.7,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":9.15,"volume":241800,"average_price":9.22,"oi":296050.0,"net_change":-11.0,"total_buy_quantity":308450.0,"total_sell_quantity":187550.0,"lower_circuit_limit":0.15,"upper_circuit_limit":40.15,"last_trade_time":"1747043285676","oi_day_high":305350.0,"oi_day_low":251100.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":25.5,"high":34.0,"low":22.8,"close":31.5},"depth":{"buy":[{"quantity":750,"price":31.25,"orders":2},{"quantity":375,"price":31.2,"orders":1},{"quantity":375,"price":31.1,"orders":1},{"quantity":750,"price":31.05,"orders":2},{"quantity":1875,"price":31.0,"orders":4}],"sell":[{"quantity":375,"price":31.5,"orders":1},{"quantity":375,"price":31.65,"orders":1},{"quantity":375,"price":31.7,"orders":1},{"quantity":1125,"price":31.75,"orders":3},{"quantity":750,"price":31.85,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":31.5,"volume":2185875,"average_price":28.79,"oi":1066125.0,"net_change":14.8,"total_buy_quantity":134625.0,"total_sell_quantity":140625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.5,"last_trade_time":"1747043989178","oi_day_high":1090125.0,"oi_day_low":1021875.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":29.8,"high":38.1,"low":27.55,"close":36.85},"depth":{"buy":[{"quantity":2800,"price":36.8,"orders":2},{"quantity":1400,"price":36.6,"orders":1},{"quantity":1400,"price":36.55,"orders":1},{"quantity":1400,"price":36.45,"orders":1},{"quantity":1400,"price":36.4,"orders":1}],"sell":[{"quantity":1400,"price":37.1,"orders":1},{"quantity":1400,"price":37.15,"orders":1},{"quantity":2800,"price":37.5,"orders":2},{"quantity":2800,"price":37.55,"orders":1},{"quantity":1400,"price":37.65,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":36.85,"volume":2142000,"average_price":32.03,"oi":1160600.0,"net_change":14.05,"total_buy_quantity":142800.0,"total_sell_quantity":124600.0,"lower_circuit_limit":2.8,"upper_circuit_limit":74.85,"last_trade_time":"1747043981351","oi_day_high":1363600.0,"oi_day_low":1159200.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":203.3,"high":419.85,"low":200.1,"close":410.0},"depth":{"buy":[{"quantity":150,"price":378.35,"orders":1},{"quantity":150,"price":378.3,"orders":1},{"quantity":150,"price":376.0,"orders":1},{"quantity":600,"price":354.5,"orders":1},{"quantity":750,"price":326.8,"orders":1}],"sell":[{"quantity":150,"price":402.15,"orders":1},{"quantity":150,"price":402.2,"orders":1},{"quantity":150,"price":402.3,"orders":1},{"quantity":150,"price":402.45,"orders":1},{"quantity":150,"price":409.4,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":410.0,"volume":10950,"average_price":302.03,"oi":29100.0,"net_change":243.9,"total_buy_quantity":9300.0,"total_sell_quantity":13650.0,"lower_circuit_limit":3.6,"upper_circuit_limit":579.15,"last_trade_time":"1747042793272","oi_day_high":34350.0,"oi_day_low":28950.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":47.05,"high":52.15,"low":45.05,"close":52.15},"depth":{"buy":[{"quantity":775,"price":49.4,"orders":1},{"quantity":775,"price":49.35,"orders":1},{"quantity":2325,"price":47.85,"orders":1},{"quantity":7750,"price":47.05,"orders":1},{"quantity":3875,"price":42.05,"orders":1}],"sell":[{"quantity":775,"price":51.95,"orders":1},{"quantity":5425,"price":52.9,"orders":2},{"quantity":11625,"price":53.7,"orders":2},{"quantity":7750,"price":54.2,"orders":1},{"quantity":46500,"price":63.85,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":52.15,"volume":10850,"average_price":47.95,"oi":102300.0,"net_change":12.65,"total_buy_quantity":76725.0,"total_sell_quantity":79050.0,"lower_circuit_limit":12.7,"upper_circuit_limit":66.3,"last_trade_time":"1747041341813","oi_day_high":103075.0,"oi_day_low":100750.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":1.15,"high":1.15,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":3360000,"price":0.95,"orders":21},{"quantity":3200000,"price":0.9,"orders":12},{"quantity":4840000,"price":0.85,"orders":8},{"quantity":3520000,"price":0.8,"orders":8},{"quantity":3280000,"price":0.75,"orders":3}],"sell":[{"quantity":520000,"price":1.05,"orders":6},{"quantity":720000,"price":1.1,"orders":9},{"quantity":1000000,"price":1.15,"orders":7},{"quantity":1160000,"price":1.2,"orders":1},{"quantity":1240000,"price":1.25,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":1.0,"volume":19360000,"average_price":1.08,"oi":1.3108E8,"net_change":-0.4,"total_buy_quantity":7.672E7,"total_sell_quantity":5160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1747043923956","oi_day_high":1.3232E8,"oi_day_low":1.3108E8},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":153.25,"high":158.4,"low":153.25,"close":158.4},"depth":{"buy":[{"quantity":750,"price":152.65,"orders":2},{"quantity":375,"price":152.6,"orders":1},{"quantity":375,"price":152.55,"orders":1},{"quantity":375,"price":152.45,"orders":1},{"quantity":375,"price":152.05,"orders":1}],"sell":[{"quantity":375,"price":158.7,"orders":1},{"quantity":375,"price":158.75,"orders":1},{"quantity":1500,"price":163.15,"orders":1},{"quantity":4125,"price":165.55,"orders":1},{"quantity":1875,"price":166.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":158.4,"volume":1500,"average_price":155.08,"oi":91500.0,"net_change":42.6,"total_buy_quantity":33000.0,"total_sell_quantity":35625.0,"lower_circuit_limit":49.35,"upper_circuit_limit":260.15,"last_trade_time":"1747043405558","oi_day_high":91875.0,"oi_day_low":91500.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":55.0,"high":71.35,"low":47.05,"close":68.55},"depth":{"buy":[{"quantity":1575,"price":68.9,"orders":3},{"quantity":1050,"price":68.1,"orders":2},{"quantity":1050,"price":68.05,"orders":1},{"quantity":525,"price":67.7,"orders":1},{"quantity":2100,"price":67.65,"orders":1}],"sell":[{"quantity":1050,"price":70.5,"orders":2},{"quantity":525,"price":70.55,"orders":1},{"quantity":525,"price":70.6,"orders":1},{"quantity":525,"price":70.65,"orders":1},{"quantity":525,"price":70.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":68.55,"volume":139125,"average_price":60.15,"oi":44100.0,"net_change":18.55,"total_buy_quantity":39900.0,"total_sell_quantity":36225.0,"lower_circuit_limit":4.15,"upper_circuit_limit":95.85,"last_trade_time":"1747043898209","oi_day_high":67725.0,"oi_day_low":42525.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":7.45,"high":7.65,"low":5.1,"close":5.6},"depth":{"buy":[{"quantity":2700,"price":5.55,"orders":1},{"quantity":5400,"price":5.5,"orders":2},{"quantity":5400,"price":5.45,"orders":1},{"quantity":2700,"price":5.4,"orders":1},{"quantity":8100,"price":5.35,"orders":2}],"sell":[{"quantity":10800,"price":5.65,"orders":3},{"quantity":5400,"price":5.7,"orders":2},{"quantity":8100,"price":5.75,"orders":2},{"quantity":2700,"price":5.8,"orders":1},{"quantity":2700,"price":5.85,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":5.6,"volume":318600,"average_price":5.96,"oi":91800.0,"net_change":-7.55,"total_buy_quantity":469800.0,"total_sell_quantity":483300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1747043866691","oi_day_high":113400.0,"oi_day_low":89100.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":18.8,"high":18.8,"low":14.5,"close":15.7},"depth":{"buy":[{"quantity":1700,"price":15.45,"orders":1},{"quantity":1700,"price":15.4,"orders":1},{"quantity":3400,"price":15.35,"orders":1},{"quantity":1700,"price":15.3,"orders":1},{"quantity":1700,"price":15.25,"orders":1}],"sell":[{"quantity":1700,"price":15.6,"orders":1},{"quantity":1700,"price":15.65,"orders":1},{"quantity":3400,"price":15.7,"orders":2},{"quantity":1700,"price":15.75,"orders":1},{"quantity":1700,"price":15.8,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":15.7,"volume":268600,"average_price":16.78,"oi":263500.0,"net_change":-9.8,"total_buy_quantity":124100.0,"total_sell_quantity":205700.0,"lower_circuit_limit":5.5,"upper_circuit_limit":45.5,"last_trade_time":"1747043832792","oi_day_high":270300.0,"oi_day_low":239700.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":103.1,"high":133.2,"low":68.7,"close":93.0},"depth":{"buy":[{"quantity":1500,"price":92.0,"orders":3},{"quantity":1125,"price":90.0,"orders":3},{"quantity":1125,"price":88.0,"orders":2},{"quantity":3000,"price":87.55,"orders":2},{"quantity":375,"price":84.0,"orders":1}],"sell":[{"quantity":375,"price":96.65,"orders":1},{"quantity":750,"price":97.0,"orders":1},{"quantity":1500,"price":97.4,"orders":1},{"quantity":375,"price":97.9,"orders":1},{"quantity":3000,"price":97.95,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":93.0,"volume":1013250,"average_price":93.87,"oi":240000.0,"net_change":-10.05,"total_buy_quantity":41250.0,"total_sell_quantity":64125.0,"lower_circuit_limit":24.45,"upper_circuit_limit":181.65,"last_trade_time":"1747043998047","oi_day_high":240000.0,"oi_day_low":109500.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":133.8,"high":143.5,"low":79.6,"close":82.15},"depth":{"buy":[{"quantity":300,"price":81.5,"orders":2},{"quantity":600,"price":80.0,"orders":4},{"quantity":150,"price":79.1,"orders":1},{"quantity":450,"price":79.0,"orders":1},{"quantity":300,"price":77.45,"orders":1}],"sell":[{"quantity":150,"price":82.0,"orders":1},{"quantity":150,"price":82.85,"orders":1},{"quantity":150,"price":83.3,"orders":1},{"quantity":150,"price":83.35,"orders":1},{"quantity":150,"price":83.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":82.15,"volume":175050,"average_price":107.24,"oi":37350.0,"net_change":-161.7,"total_buy_quantity":19200.0,"total_sell_quantity":20550.0,"lower_circuit_limit":33.35,"upper_circuit_limit":428.2,"last_trade_time":"1747043990425","oi_day_high":43500.0,"oi_day_low":25650.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":9.1,"high":9.1,"low":5.4,"close":5.55},"depth":{"buy":[{"quantity":14850,"price":5.4,"orders":9},{"quantity":26400,"price":5.35,"orders":8},{"quantity":16500,"price":5.3,"orders":6},{"quantity":64350,"price":5.25,"orders":5},{"quantity":19800,"price":5.2,"orders":5}],"sell":[{"quantity":4950,"price":5.55,"orders":3},{"quantity":6600,"price":5.6,"orders":4},{"quantity":19800,"price":5.65,"orders":7},{"quantity":28050,"price":5.7,"orders":7},{"quantity":16500,"price":5.75,"orders":7}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":5.55,"volume":5068800,"average_price":6.45,"oi":3788400.0,"net_change":-9.9,"total_buy_quantity":518100.0,"total_sell_quantity":592350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1747043998205","oi_day_high":3994650.0,"oi_day_low":3666300.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":18.85,"high":21.95,"low":16.1,"close":19.95},"depth":{"buy":[{"quantity":1700,"price":18.75,"orders":1},{"quantity":1700,"price":18.7,"orders":1},{"quantity":17000,"price":18.65,"orders":2},{"quantity":1700,"price":18.55,"orders":1},{"quantity":1700,"price":17.85,"orders":1}],"sell":[{"quantity":1700,"price":21.3,"orders":1},{"quantity":1700,"price":21.35,"orders":1},{"quantity":3400,"price":21.45,"orders":2},{"quantity":8500,"price":21.5,"orders":1},{"quantity":8500,"price":21.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":19.95,"volume":737800,"average_price":18.84,"oi":263500.0,"net_change":5.2,"total_buy_quantity":222700.0,"total_sell_quantity":195500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1747043954409","oi_day_high":375700.0,"oi_day_low":263500.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":29.8,"high":53.75,"low":26.1,"close":50.4},"depth":{"buy":[{"quantity":1000,"price":50.05,"orders":2},{"quantity":500,"price":50.0,"orders":1},{"quantity":1500,"price":49.6,"orders":1},{"quantity":500,"price":49.55,"orders":1},{"quantity":2000,"price":49.3,"orders":2}],"sell":[{"quantity":500,"price":50.5,"orders":1},{"quantity":500,"price":50.55,"orders":1},{"quantity":500,"price":50.6,"orders":1},{"quantity":500,"price":50.75,"orders":1},{"quantity":1500,"price":53.25,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":50.4,"volume":2373500,"average_price":39.87,"oi":608000.0,"net_change":11.25,"total_buy_quantity":48000.0,"total_sell_quantity":88500.0,"lower_circuit_limit":4.5,"upper_circuit_limit":108.85,"last_trade_time":"1747043997766","oi_day_high":744000.0,"oi_day_low":600500.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":16.55,"high":21.5,"low":13.8,"close":20.35},"depth":{"buy":[{"quantity":575,"price":20.2,"orders":1},{"quantity":575,"price":20.15,"orders":1},{"quantity":1725,"price":20.1,"orders":2},{"quantity":575,"price":20.0,"orders":1},{"quantity":575,"price":19.95,"orders":1}],"sell":[{"quantity":1150,"price":20.4,"orders":2},{"quantity":1150,"price":20.45,"orders":1},{"quantity":575,"price":20.5,"orders":1},{"quantity":575,"price":20.85,"orders":1},{"quantity":1150,"price":20.9,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":20.35,"volume":522675,"average_price":17.7,"oi":265075.0,"net_change":9.35,"total_buy_quantity":135125.0,"total_sell_quantity":90850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1747043979661","oi_day_high":265075.0,"oi_day_low":202975.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":70.6,"high":70.6,"low":57.0,"close":57.0},"depth":{"buy":[{"quantity":1500,"price":56.8,"orders":2},{"quantity":1500,"price":56.75,"orders":1},{"quantity":750,"price":56.55,"orders":1},{"quantity":2250,"price":54.4,"orders":1},{"quantity":3000,"price":54.2,"orders":1}],"sell":[{"quantity":750,"price":57.7,"orders":1},{"quantity":1500,"price":57.75,"orders":2},{"quantity":750,"price":57.8,"orders":1},{"quantity":1500,"price":58.1,"orders":2},{"quantity":1500,"price":58.2,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":57.0,"volume":17250,"average_price":62.36,"oi":174750.0,"net_change":-40.7,"total_buy_quantity":64500.0,"total_sell_quantity":67500.0,"lower_circuit_limit":27.35,"upper_circuit_limit":136.45,"last_trade_time":"1747041440367","oi_day_high":176250.0,"oi_day_low":173250.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":10.15,"high":12.9,"low":7.7,"close":11.65},"depth":{"buy":[{"quantity":3550,"price":11.6,"orders":1},{"quantity":3550,"price":11.55,"orders":1},{"quantity":3550,"price":11.5,"orders":1},{"quantity":7100,"price":11.45,"orders":2},{"quantity":17750,"price":11.4,"orders":2}],"sell":[{"quantity":14200,"price":11.75,"orders":3},{"quantity":7100,"price":11.8,"orders":2},{"quantity":10650,"price":11.85,"orders":3},{"quantity":3550,"price":11.9,"orders":1},{"quantity":39050,"price":11.95,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":11.65,"volume":1771450,"average_price":10.04,"oi":1270900.0,"net_change":4.0,"total_buy_quantity":358550.0,"total_sell_quantity":472150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1747043882938","oi_day_high":1508750.0,"oi_day_low":1270900.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":59.65,"high":71.0,"low":52.55,"close":70.35},"depth":{"buy":[{"quantity":1875,"price":69.1,"orders":3},{"quantity":625,"price":69.05,"orders":1},{"quantity":625,"price":68.9,"orders":1},{"quantity":625,"price":68.25,"orders":1},{"quantity":625,"price":68.2,"orders":1}],"sell":[{"quantity":625,"price":70.15,"orders":1},{"quantity":625,"price":70.2,"orders":1},{"quantity":1250,"price":70.9,"orders":2},{"quantity":625,"price":70.95,"orders":1},{"quantity":625,"price":73.4,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":70.35,"volume":129375,"average_price":61.77,"oi":97500.0,"net_change":30.75,"total_buy_quantity":44375.0,"total_sell_quantity":68125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":168.9,"last_trade_time":"1747043940015","oi_day_high":124375.0,"oi_day_low":95000.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":153.85,"high":187.9,"low":115.0,"close":123.5},"depth":{"buy":[{"quantity":150,"price":121.15,"orders":1},{"quantity":150,"price":121.1,"orders":1},{"quantity":150,"price":120.95,"orders":1},{"quantity":150,"price":120.3,"orders":1},{"quantity":300,"price":120.05,"orders":1}],"sell":[{"quantity":150,"price":122.4,"orders":1},{"quantity":150,"price":122.5,"orders":1},{"quantity":150,"price":124.4,"orders":1},{"quantity":300,"price":124.45,"orders":1},{"quantity":150,"price":124.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":123.5,"volume":46050,"average_price":134.87,"oi":31650.0,"net_change":-220.4,"total_buy_quantity":19800.0,"total_sell_quantity":18450.0,"lower_circuit_limit":52.95,"upper_circuit_limit":536.5,"last_trade_time":"1747043909046","oi_day_high":31650.0,"oi_day_low":5400.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":2.6,"high":2.6,"low":1.65,"close":1.7},"depth":{"buy":[{"quantity":71750,"price":1.7,"orders":5},{"quantity":276750,"price":1.65,"orders":5},{"quantity":51250,"price":1.6,"orders":3},{"quantity":276750,"price":1.55,"orders":15},{"quantity":184500,"price":1.5,"orders":7}],"sell":[{"quantity":41000,"price":1.8,"orders":4},{"quantity":30750,"price":2.0,"orders":1},{"quantity":92250,"price":2.35,"orders":2},{"quantity":410000,"price":2.85,"orders":1},{"quantity":102500,"price":3.1,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":1.7,"volume":1742500,"average_price":1.77,"oi":1578500.0,"net_change":-1.15,"total_buy_quantity":1701500.0,"total_sell_quantity":1025000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1747043609388","oi_day_high":1578500.0,"oi_day_low":625250.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":79.95,"high":80.1,"low":49.3,"close":63.85},"depth":{"buy":[{"quantity":500,"price":47.5,"orders":1},{"quantity":750,"price":47.3,"orders":1},{"quantity":250,"price":47.25,"orders":1},{"quantity":750,"price":43.7,"orders":1},{"quantity":5500,"price":43.65,"orders":1}],"sell":[{"quantity":500,"price":67.4,"orders":1},{"quantity":5000,"price":67.45,"orders":1},{"quantity":750,"price":130.7,"orders":1},{"quantity":1250,"price":173.8,"orders":1},{"quantity":2500,"price":201.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":63.85,"volume":26250,"average_price":62.51,"oi":15000.0,"net_change":-65.65,"total_buy_quantity":23250.0,"total_sell_quantity":10000.0,"lower_circuit_limit":11.0,"upper_circuit_limit":209.3,"last_trade_time":"1747043977047","oi_day_high":15250.0,"oi_day_low":6000.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":76.2,"high":88.35,"low":68.85,"close":77.85},"depth":{"buy":[{"quantity":400,"price":70.55,"orders":1},{"quantity":2400,"price":70.2,"orders":1},{"quantity":32400,"price":70.15,"orders":10},{"quantity":400,"price":70.1,"orders":1},{"quantity":400,"price":70.0,"orders":1}],"sell":[{"quantity":400,"price":78.85,"orders":1},{"quantity":400,"price":78.9,"orders":1},{"quantity":400,"price":79.05,"orders":1},{"quantity":400,"price":79.1,"orders":1},{"quantity":800,"price":79.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":77.85,"volume":125600,"average_price":75.25,"oi":294000.0,"net_change":-44.6,"total_buy_quantity":65600.0,"total_sell_quantity":30400.0,"lower_circuit_limit":9.7,"upper_circuit_limit":197.05,"last_trade_time":"1747043950146","oi_day_high":294000.0,"oi_day_low":284800.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":9.1,"high":17.4,"low":5.8,"close":14.55},"depth":{"buy":[{"quantity":700,"price":14.05,"orders":1},{"quantity":1400,"price":14.0,"orders":2},{"quantity":2100,"price":13.9,"orders":2},{"quantity":1400,"price":13.85,"orders":1},{"quantity":1400,"price":13.6,"orders":2}],"sell":[{"quantity":1400,"price":14.5,"orders":2},{"quantity":1400,"price":14.6,"orders":1},{"quantity":1400,"price":14.65,"orders":1},{"quantity":700,"price":14.7,"orders":1},{"quantity":700,"price":14.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":14.55,"volume":1715000,"average_price":11.55,"oi":540400.0,"net_change":8.15,"total_buy_quantity":272300.0,"total_sell_quantity":182000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1747043975464","oi_day_high":641900.0,"oi_day_low":486500.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":3.2,"high":5.5,"low":2.9,"close":5.4},"depth":{"buy":[{"quantity":13000,"price":5.3,"orders":7},{"quantity":16000,"price":5.25,"orders":8},{"quantity":19000,"price":5.2,"orders":9},{"quantity":13000,"price":5.15,"orders":7},{"quantity":11000,"price":5.1,"orders":5}],"sell":[{"quantity":5000,"price":5.4,"orders":2},{"quantity":9000,"price":5.45,"orders":6},{"quantity":26000,"price":5.5,"orders":11},{"quantity":7000,"price":5.55,"orders":4},{"quantity":5000,"price":5.6,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":5.4,"volume":3660000,"average_price":4.3,"oi":2510000.0,"net_change":3.15,"total_buy_quantity":603000.0,"total_sell_quantity":424000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1747043999040","oi_day_high":2817000.0,"oi_day_low":2510000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":130.0,"high":200.0,"low":99.0,"close":131.0},"depth":{"buy":[{"quantity":125,"price":130.0,"orders":1},{"quantity":125,"price":129.1,"orders":1},{"quantity":125,"price":129.0,"orders":1},{"quantity":125,"price":128.1,"orders":1},{"quantity":375,"price":128.05,"orders":1}],"sell":[{"quantity":500,"price":131.0,"orders":4},{"quantity":125,"price":131.85,"orders":1},{"quantity":125,"price":131.9,"orders":1},{"quantity":125,"price":132.0,"orders":1},{"quantity":125,"price":132.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":131.0,"volume":1367875,"average_price":148.37,"oi":182125.0,"net_change":1.1,"total_buy_quantity":43250.0,"total_sell_quantity":58250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":527.75,"last_trade_time":"1747043998245","oi_day_high":259375.0,"oi_day_low":92875.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":20.3,"high":21.2,"low":13.65,"close":14.65},"depth":{"buy":[{"quantity":1900,"price":14.5,"orders":2},{"quantity":1900,"price":14.4,"orders":2},{"quantity":1900,"price":14.35,"orders":2},{"quantity":950,"price":14.3,"orders":1},{"quantity":1900,"price":14.15,"orders":1}],"sell":[{"quantity":1900,"price":14.8,"orders":2},{"quantity":950,"price":14.85,"orders":1},{"quantity":2850,"price":14.9,"orders":3},{"quantity":1900,"price":14.95,"orders":1},{"quantity":950,"price":15.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":14.65,"volume":214700,"average_price":17.31,"oi":211850.0,"net_change":-14.2,"total_buy_quantity":196650.0,"total_sell_quantity":173850.0,"lower_circuit_limit":6.0,"upper_circuit_limit":51.7,"last_trade_time":"1747043682628","oi_day_high":227050.0,"oi_day_low":205200.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":110.0,"high":118.0,"low":86.15,"close":110.25},"depth":{"buy":[{"quantity":1000,"price":109.7,"orders":2},{"quantity":500,"price":108.85,"orders":1},{"quantity":500,"price":108.1,"orders":1},{"quantity":1000,"price":108.05,"orders":1},{"quantity":500,"price":107.25,"orders":1}],"sell":[{"quantity":500,"price":110.7,"orders":1},{"quantity":500,"price":110.85,"orders":1},{"quantity":500,"price":111.4,"orders":1},{"quantity":500,"price":111.5,"orders":1},{"quantity":500,"price":113.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":110.25,"volume":193000,"average_price":102.6,"oi":368000.0,"net_change":22.75,"total_buy_quantity":62500.0,"total_sell_quantity":58500.0,"lower_circuit_limit":28.9,"upper_circuit_limit":146.1,"last_trade_time":"1747043992106","oi_day_high":401000.0,"oi_day_low":367500.0},"NSE_FO:OFSS25MAY8535CE":{"ohlc":{"open":150.0,"high":415.0,"low":126.55,"close":396.6},"depth":{"buy":[{"quantity":50,"price":391.6,"orders":1},{"quantity":100,"price":391.55,"orders":1},{"quantity":100,"price":387.1,"orders":2},{"quantity":50,"price":382.6,"orders":1},{"quantity":50,"price":372.9,"orders":1}],"sell":[{"quantity":50,"price":397.0,"orders":1},{"quantity":100,"price":400.45,"orders":1},{"quantity":50,"price":404.9,"orders":1},{"quantity":100,"price":404.95,"orders":1},{"quantity":50,"price":416.0,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8535CE","last_price":396.6,"volume":136250,"average_price":277.37,"oi":24750.0,"net_change":296.25,"total_buy_quantity":6400.0,"total_sell_quantity":6900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":617.15,"last_trade_time":"1747043985107","oi_day_high":37300.0,"oi_day_low":24750.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":1.3,"high":3.0,"low":1.3,"close":3.0},"depth":{"buy":[{"quantity":9450,"price":2.95,"orders":1},{"quantity":9450,"price":2.9,"orders":2},{"quantity":18900,"price":2.85,"orders":3},{"quantity":4725,"price":2.8,"orders":1},{"quantity":14175,"price":2.75,"orders":2}],"sell":[{"quantity":14175,"price":3.05,"orders":3},{"quantity":4725,"price":3.1,"orders":1},{"quantity":4725,"price":3.15,"orders":1},{"quantity":4725,"price":3.2,"orders":1},{"quantity":4725,"price":3.25,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":3.0,"volume":174825,"average_price":2.2,"oi":170100.0,"net_change":2.05,"total_buy_quantity":850500.0,"total_sell_quantity":685125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1747043438317","oi_day_high":184275.0,"oi_day_low":141750.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":219.9,"high":219.9,"low":219.9,"close":219.9},"depth":{"buy":[{"quantity":300,"price":202.8,"orders":1},{"quantity":300,"price":202.75,"orders":1},{"quantity":600,"price":202.55,"orders":1},{"quantity":3000,"price":185.1,"orders":1},{"quantity":1200,"price":178.25,"orders":1}],"sell":[{"quantity":300,"price":209.8,"orders":1},{"quantity":600,"price":209.95,"orders":1},{"quantity":1200,"price":229.3,"orders":1},{"quantity":3000,"price":230.05,"orders":1},{"quantity":1500,"price":230.65,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":219.9,"volume":0,"average_price":0.0,"oi":2400.0,"net_change":0.0,"total_buy_quantity":18900.0,"total_sell_quantity":19500.0,"lower_circuit_limit":97.0,"upper_circuit_limit":342.8,"last_trade_time":"1746775185000","oi_day_high":2400.0,"oi_day_low":2100.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":110.2,"high":163.65,"low":105.75,"close":119.0},"depth":{"buy":[{"quantity":350,"price":115.6,"orders":1},{"quantity":350,"price":115.55,"orders":1},{"quantity":350,"price":115.35,"orders":1},{"quantity":350,"price":115.2,"orders":1},{"quantity":350,"price":114.15,"orders":1}],"sell":[{"quantity":350,"price":118.05,"orders":1},{"quantity":350,"price":118.1,"orders":1},{"quantity":350,"price":118.2,"orders":1},{"quantity":350,"price":119.1,"orders":1},{"quantity":350,"price":119.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":119.0,"volume":358400,"average_price":117.33,"oi":403550.0,"net_change":43.45,"total_buy_quantity":36750.0,"total_sell_quantity":29050.0,"lower_circuit_limit":27.9,"upper_circuit_limit":248.4,"last_trade_time":"1747043970016","oi_day_high":575400.0,"oi_day_low":403550.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":29.95,"high":29.95,"low":16.6,"close":16.1},"depth":{"buy":[{"quantity":350,"price":16.4,"orders":2},{"quantity":175,"price":16.35,"orders":1},{"quantity":875,"price":16.2,"orders":1},{"quantity":875,"price":16.05,"orders":1},{"quantity":175,"price":16.0,"orders":1}],"sell":[{"quantity":175,"price":17.05,"orders":1},{"quantity":175,"price":17.3,"orders":1},{"quantity":175,"price":17.35,"orders":1},{"quantity":175,"price":17.6,"orders":1},{"quantity":350,"price":17.65,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":16.1,"volume":64750,"average_price":18.29,"oi":52850.0,"net_change":-24.4,"total_buy_quantity":64050.0,"total_sell_quantity":31675.0,"lower_circuit_limit":2.25,"upper_circuit_limit":78.75,"last_trade_time":"1747043990408","oi_day_high":70700.0,"oi_day_low":52325.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":0.95,"high":1.5,"low":0.85,"close":1.5},"depth":{"buy":[{"quantity":25600,"price":1.35,"orders":3},{"quantity":12800,"price":1.3,"orders":2},{"quantity":19200,"price":1.25,"orders":2},{"quantity":6400,"price":1.2,"orders":1},{"quantity":6400,"price":1.15,"orders":1}],"sell":[{"quantity":6400,"price":1.45,"orders":1},{"quantity":6400,"price":1.5,"orders":1},{"quantity":6400,"price":1.55,"orders":1},{"quantity":12800,"price":1.6,"orders":2},{"quantity":12800,"price":1.65,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":1.5,"volume":428800,"average_price":1.13,"oi":672000.0,"net_change":0.9,"total_buy_quantity":499200.0,"total_sell_quantity":819200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1747042350755","oi_day_high":710400.0,"oi_day_low":588800.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":80.9,"high":103.9,"low":68.15,"close":82.3},"depth":{"buy":[{"quantity":125,"price":75.75,"orders":1},{"quantity":125,"price":75.7,"orders":1},{"quantity":125,"price":75.65,"orders":1},{"quantity":125,"price":75.6,"orders":1},{"quantity":125,"price":75.5,"orders":1}],"sell":[{"quantity":125,"price":78.25,"orders":1},{"quantity":125,"price":78.3,"orders":1},{"quantity":125,"price":78.35,"orders":1},{"quantity":375,"price":79.25,"orders":2},{"quantity":250,"price":79.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":82.3,"volume":25125,"average_price":82.45,"oi":9625.0,"net_change":-47.5,"total_buy_quantity":16625.0,"total_sell_quantity":25750.0,"lower_circuit_limit":39.6,"upper_circuit_limit":220.0,"last_trade_time":"1747041261442","oi_day_high":10625.0,"oi_day_low":8375.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":1.3,"high":1.85,"low":1.2,"close":1.8},"depth":{"buy":[{"quantity":35000,"price":1.8,"orders":6},{"quantity":60000,"price":1.75,"orders":10},{"quantity":65000,"price":1.7,"orders":6},{"quantity":60000,"price":1.65,"orders":5},{"quantity":20000,"price":1.6,"orders":3}],"sell":[{"quantity":25000,"price":1.9,"orders":4},{"quantity":70000,"price":1.95,"orders":5},{"quantity":125000,"price":2.0,"orders":6},{"quantity":75000,"price":2.05,"orders":7},{"quantity":70000,"price":2.1,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":1.8,"volume":1965000,"average_price":1.53,"oi":1905000.0,"net_change":0.8,"total_buy_quantity":1120000.0,"total_sell_quantity":1180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747043891630","oi_day_high":2185000.0,"oi_day_low":1850000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":30.0,"high":56.95,"low":27.25,"close":53.95},"depth":{"buy":[{"quantity":250,"price":50.35,"orders":2},{"quantity":125,"price":50.3,"orders":1},{"quantity":125,"price":50.25,"orders":1},{"quantity":125,"price":50.15,"orders":1},{"quantity":125,"price":48.7,"orders":1}],"sell":[{"quantity":125,"price":53.25,"orders":1},{"quantity":125,"price":53.3,"orders":1},{"quantity":125,"price":53.35,"orders":1},{"quantity":250,"price":53.95,"orders":1},{"quantity":500,"price":55.0,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":53.95,"volume":27625,"average_price":48.67,"oi":26000.0,"net_change":26.85,"total_buy_quantity":21125.0,"total_sell_quantity":11875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":216.75,"last_trade_time":"1747043321994","oi_day_high":27125.0,"oi_day_low":16375.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":39.65,"high":39.65,"low":14.5,"close":18.35},"depth":{"buy":[{"quantity":1355,"price":18.0,"orders":1},{"quantity":1355,"price":17.8,"orders":1},{"quantity":1355,"price":17.7,"orders":1},{"quantity":1355,"price":17.6,"orders":1},{"quantity":5420,"price":17.45,"orders":2}],"sell":[{"quantity":1355,"price":18.3,"orders":1},{"quantity":6775,"price":18.4,"orders":3},{"quantity":4065,"price":18.45,"orders":1},{"quantity":1355,"price":18.5,"orders":1},{"quantity":1355,"price":18.8,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":18.35,"volume":8121870,"average_price":22.59,"oi":2014885.0,"net_change":-8.0,"total_buy_quantity":285905.0,"total_sell_quantity":318425.0,"lower_circuit_limit":6.35,"upper_circuit_limit":46.35,"last_trade_time":"1747043999508","oi_day_high":2014885.0,"oi_day_low":1422750.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":17.65,"high":18.15,"low":10.65,"close":11.55},"depth":{"buy":[{"quantity":750,"price":11.35,"orders":1},{"quantity":750,"price":11.3,"orders":1},{"quantity":750,"price":11.25,"orders":1},{"quantity":750,"price":11.2,"orders":1},{"quantity":750,"price":11.15,"orders":1}],"sell":[{"quantity":750,"price":11.65,"orders":1},{"quantity":750,"price":11.7,"orders":1},{"quantity":750,"price":11.75,"orders":1},{"quantity":750,"price":11.8,"orders":1},{"quantity":750,"price":11.85,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":11.55,"volume":300750,"average_price":13.81,"oi":182250.0,"net_change":-15.55,"total_buy_quantity":207000.0,"total_sell_quantity":142500.0,"lower_circuit_limit":0.55,"upper_circuit_limit":47.1,"last_trade_time":"1747043984039","oi_day_high":218250.0,"oi_day_low":168000.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":13.5,"high":13.6,"low":9.95,"close":9.95},"depth":{"buy":[{"quantity":2600,"price":9.3,"orders":1},{"quantity":2600,"price":9.25,"orders":1},{"quantity":2600,"price":9.15,"orders":1},{"quantity":13000,"price":9.0,"orders":1},{"quantity":13000,"price":8.8,"orders":1}],"sell":[{"quantity":2600,"price":9.9,"orders":1},{"quantity":2600,"price":10.2,"orders":1},{"quantity":2600,"price":10.4,"orders":1},{"quantity":2600,"price":10.45,"orders":1},{"quantity":2600,"price":10.5,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":9.95,"volume":135200,"average_price":11.37,"oi":416000.0,"net_change":-13.0,"total_buy_quantity":184600.0,"total_sell_quantity":345800.0,"lower_circuit_limit":2.25,"upper_circuit_limit":42.95,"last_trade_time":"1747043888970","oi_day_high":416000.0,"oi_day_low":379600.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":15.45,"high":19.7,"low":13.0,"close":19.25},"depth":{"buy":[{"quantity":3050,"price":19.1,"orders":2},{"quantity":6100,"price":19.05,"orders":3},{"quantity":3050,"price":19.0,"orders":2},{"quantity":1525,"price":18.9,"orders":1},{"quantity":1525,"price":18.85,"orders":1}],"sell":[{"quantity":1525,"price":19.4,"orders":1},{"quantity":3050,"price":19.45,"orders":2},{"quantity":4575,"price":19.5,"orders":3},{"quantity":3050,"price":19.55,"orders":2},{"quantity":1525,"price":19.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":19.25,"volume":1107150,"average_price":16.34,"oi":399550.0,"net_change":6.4,"total_buy_quantity":196725.0,"total_sell_quantity":184525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1747043971335","oi_day_high":715225.0,"oi_day_low":399550.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":9.6,"high":9.6,"low":7.75,"close":8.4},"depth":{"buy":[{"quantity":2350,"price":8.15,"orders":1},{"quantity":4700,"price":8.1,"orders":2},{"quantity":9400,"price":8.05,"orders":2},{"quantity":2350,"price":8.0,"orders":1},{"quantity":11750,"price":7.95,"orders":3}],"sell":[{"quantity":7050,"price":8.25,"orders":2},{"quantity":7050,"price":8.3,"orders":3},{"quantity":9400,"price":8.35,"orders":3},{"quantity":2350,"price":8.4,"orders":1},{"quantity":2350,"price":8.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":8.4,"volume":331350,"average_price":8.52,"oi":498200.0,"net_change":-5.4,"total_buy_quantity":394800.0,"total_sell_quantity":347800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1747043713988","oi_day_high":549900.0,"oi_day_low":498200.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":30.4,"high":35.85,"low":23.1,"close":27.1},"depth":{"buy":[{"quantity":900,"price":27.2,"orders":1},{"quantity":1800,"price":27.15,"orders":1},{"quantity":900,"price":27.1,"orders":1},{"quantity":900,"price":27.05,"orders":1},{"quantity":1800,"price":26.9,"orders":2}],"sell":[{"quantity":900,"price":28.1,"orders":1},{"quantity":900,"price":28.15,"orders":1},{"quantity":900,"price":28.2,"orders":1},{"quantity":900,"price":28.4,"orders":1},{"quantity":900,"price":28.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":27.1,"volume":393300,"average_price":30.03,"oi":253800.0,"net_change":-4.15,"total_buy_quantity":121500.0,"total_sell_quantity":117900.0,"lower_circuit_limit":9.5,"upper_circuit_limit":53.0,"last_trade_time":"1747043995121","oi_day_high":257400.0,"oi_day_low":146700.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":87.9,"high":130.8,"low":87.6,"close":129.4},"depth":{"buy":[{"quantity":800,"price":118.9,"orders":2},{"quantity":400,"price":118.85,"orders":1},{"quantity":800,"price":118.75,"orders":2},{"quantity":1200,"price":115.5,"orders":1},{"quantity":2000,"price":113.3,"orders":1}],"sell":[{"quantity":400,"price":122.85,"orders":1},{"quantity":400,"price":122.9,"orders":1},{"quantity":800,"price":122.95,"orders":1},{"quantity":800,"price":125.95,"orders":1},{"quantity":1600,"price":127.25,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":129.4,"volume":19200,"average_price":103.76,"oi":68000.0,"net_change":59.9,"total_buy_quantity":16800.0,"total_sell_quantity":19200.0,"lower_circuit_limit":10.8,"upper_circuit_limit":219.0,"last_trade_time":"1747038027383","oi_day_high":72400.0,"oi_day_low":67600.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":10.0,"high":11.0,"low":5.4,"close":7.7},"depth":{"buy":[{"quantity":1100,"price":7.7,"orders":1},{"quantity":3300,"price":7.65,"orders":3},{"quantity":3850,"price":7.6,"orders":5},{"quantity":4950,"price":7.55,"orders":4},{"quantity":9900,"price":7.5,"orders":8}],"sell":[{"quantity":3300,"price":7.8,"orders":4},{"quantity":2750,"price":7.85,"orders":2},{"quantity":2200,"price":7.9,"orders":1},{"quantity":1650,"price":7.95,"orders":1},{"quantity":5500,"price":8.0,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":7.7,"volume":3099800,"average_price":8.15,"oi":1791350.0,"net_change":-6.35,"total_buy_quantity":575300.0,"total_sell_quantity":264000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1747043972469","oi_day_high":1878250.0,"oi_day_low":1772650.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":240.0,"high":240.0,"low":122.9,"close":158.3},"depth":{"buy":[{"quantity":150,"price":158.05,"orders":1},{"quantity":300,"price":158.0,"orders":1},{"quantity":300,"price":157.0,"orders":2},{"quantity":150,"price":156.1,"orders":1},{"quantity":150,"price":156.05,"orders":1}],"sell":[{"quantity":150,"price":159.55,"orders":1},{"quantity":150,"price":159.6,"orders":1},{"quantity":150,"price":159.95,"orders":1},{"quantity":300,"price":160.0,"orders":2},{"quantity":150,"price":160.2,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":158.3,"volume":848850,"average_price":171.18,"oi":119550.0,"net_change":-301.75,"total_buy_quantity":28950.0,"total_sell_quantity":38400.0,"lower_circuit_limit":52.3,"upper_circuit_limit":688.95,"last_trade_time":"1747043995743","oi_day_high":143700.0,"oi_day_low":41100.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":10.05,"high":26.25,"low":10.05,"close":22.55},"depth":{"buy":[{"quantity":300,"price":22.25,"orders":1},{"quantity":900,"price":21.65,"orders":2},{"quantity":600,"price":21.5,"orders":2},{"quantity":1500,"price":21.3,"orders":1},{"quantity":600,"price":21.05,"orders":1}],"sell":[{"quantity":300,"price":22.85,"orders":1},{"quantity":300,"price":22.9,"orders":1},{"quantity":300,"price":23.25,"orders":1},{"quantity":300,"price":23.45,"orders":1},{"quantity":1500,"price":24.0,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":22.55,"volume":25200,"average_price":21.62,"oi":38400.0,"net_change":13.6,"total_buy_quantity":64500.0,"total_sell_quantity":56700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.15,"last_trade_time":"1747043997180","oi_day_high":38400.0,"oi_day_low":27600.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":250.0,"high":314.3,"low":242.75,"close":304.65},"depth":{"buy":[{"quantity":300,"price":300.8,"orders":2},{"quantity":150,"price":300.7,"orders":1},{"quantity":150,"price":300.45,"orders":1},{"quantity":150,"price":300.4,"orders":1},{"quantity":150,"price":299.2,"orders":1}],"sell":[{"quantity":150,"price":307.2,"orders":1},{"quantity":150,"price":307.25,"orders":1},{"quantity":150,"price":311.2,"orders":1},{"quantity":300,"price":311.35,"orders":2},{"quantity":450,"price":311.5,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":304.65,"volume":67950,"average_price":277.46,"oi":181950.0,"net_change":114.2,"total_buy_quantity":19950.0,"total_sell_quantity":23550.0,"lower_circuit_limit":58.45,"upper_circuit_limit":441.95,"last_trade_time":"1747043915422","oi_day_high":201750.0,"oi_day_low":181950.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":4.85,"high":6.15,"low":3.15,"close":5.75},"depth":{"buy":[{"quantity":3000,"price":5.7,"orders":3},{"quantity":4000,"price":5.65,"orders":3},{"quantity":2000,"price":5.6,"orders":2},{"quantity":1000,"price":5.55,"orders":1},{"quantity":2000,"price":5.5,"orders":2}],"sell":[{"quantity":2000,"price":5.9,"orders":2},{"quantity":1000,"price":5.95,"orders":1},{"quantity":2000,"price":6.0,"orders":2},{"quantity":1000,"price":6.05,"orders":1},{"quantity":2000,"price":6.1,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":5.75,"volume":415000,"average_price":4.83,"oi":622000.0,"net_change":1.2,"total_buy_quantity":301000.0,"total_sell_quantity":172000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1747043979097","oi_day_high":658000.0,"oi_day_low":622000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":74.5,"high":74.5,"low":55.3,"close":57.85},"depth":{"buy":[{"quantity":1700,"price":57.05,"orders":1},{"quantity":3400,"price":56.9,"orders":1},{"quantity":8500,"price":56.15,"orders":1},{"quantity":5100,"price":55.7,"orders":1},{"quantity":17000,"price":55.2,"orders":1}],"sell":[{"quantity":6800,"price":61.25,"orders":1},{"quantity":1700,"price":61.3,"orders":1},{"quantity":5100,"price":61.35,"orders":1},{"quantity":6800,"price":63.0,"orders":1},{"quantity":6800,"price":63.25,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":57.85,"volume":103700,"average_price":61.38,"oi":657900.0,"net_change":-7.7,"total_buy_quantity":139400.0,"total_sell_quantity":90100.0,"lower_circuit_limit":31.3,"upper_circuit_limit":99.8,"last_trade_time":"1747043611542","oi_day_high":686800.0,"oi_day_low":657900.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":58.65,"high":60.65,"low":45.05,"close":53.7},"depth":{"buy":[{"quantity":275,"price":53.25,"orders":1},{"quantity":275,"price":53.1,"orders":1},{"quantity":550,"price":52.55,"orders":2},{"quantity":275,"price":52.5,"orders":1},{"quantity":275,"price":52.1,"orders":1}],"sell":[{"quantity":275,"price":54.15,"orders":1},{"quantity":275,"price":54.2,"orders":1},{"quantity":275,"price":54.45,"orders":1},{"quantity":275,"price":54.5,"orders":1},{"quantity":275,"price":55.85,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":53.7,"volume":31900,"average_price":51.5,"oi":35475.0,"net_change":21.55,"total_buy_quantity":37400.0,"total_sell_quantity":50050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.95,"last_trade_time":"1747043971429","oi_day_high":37400.0,"oi_day_low":34925.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":60.45,"high":60.45,"low":42.75,"close":42.95},"depth":{"buy":[{"quantity":5400,"price":42.8,"orders":2},{"quantity":675,"price":42.7,"orders":1},{"quantity":675,"price":42.6,"orders":1},{"quantity":675,"price":42.5,"orders":1},{"quantity":4725,"price":41.05,"orders":2}],"sell":[{"quantity":1350,"price":46.05,"orders":2},{"quantity":675,"price":46.1,"orders":1},{"quantity":675,"price":46.2,"orders":1},{"quantity":675,"price":46.25,"orders":1},{"quantity":675,"price":46.65,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":42.95,"volume":52650,"average_price":48.4,"oi":257175.0,"net_change":-45.05,"total_buy_quantity":71550.0,"total_sell_quantity":81000.0,"lower_circuit_limit":13.35,"upper_circuit_limit":126.45,"last_trade_time":"1747043338576","oi_day_high":269325.0,"oi_day_low":257175.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":8.05,"high":11.25,"low":7.9,"close":10.8},"depth":{"buy":[{"quantity":625,"price":10.8,"orders":1},{"quantity":625,"price":10.75,"orders":1},{"quantity":1250,"price":10.7,"orders":2},{"quantity":625,"price":10.65,"orders":1},{"quantity":625,"price":10.6,"orders":1}],"sell":[{"quantity":625,"price":11.0,"orders":1},{"quantity":1250,"price":11.2,"orders":2},{"quantity":1875,"price":11.25,"orders":3},{"quantity":2500,"price":11.3,"orders":1},{"quantity":625,"price":11.35,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":10.8,"volume":229375,"average_price":9.91,"oi":373125.0,"net_change":4.85,"total_buy_quantity":198125.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1747043992697","oi_day_high":388125.0,"oi_day_low":351250.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":10800.0,"high":10950.0,"low":10500.0,"close":10529.8},"depth":{"buy":[{"quantity":25,"price":10367.6,"orders":2},{"quantity":5,"price":10367.55,"orders":1},{"quantity":5,"price":10367.25,"orders":1},{"quantity":50,"price":9922.75,"orders":1},{"quantity":20,"price":9722.35,"orders":1}],"sell":[{"quantity":5,"price":11075.75,"orders":1},{"quantity":15,"price":11075.8,"orders":3},{"quantity":5,"price":11076.0,"orders":1},{"quantity":5,"price":11076.05,"orders":1},{"quantity":5,"price":11133.3,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":10529.8,"volume":80,"average_price":10715.89,"oi":1110.0,"net_change":2864.8,"total_buy_quantity":385.0,"total_sell_quantity":180.0,"lower_circuit_limit":2837.0,"upper_circuit_limit":12493.0,"last_trade_time":"1747042579347","oi_day_high":1120.0,"oi_day_low":1090.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":30.9,"high":33.5,"low":30.9,"close":31.1},"depth":{"buy":[{"quantity":1800,"price":30.55,"orders":2},{"quantity":900,"price":30.5,"orders":1},{"quantity":900,"price":30.45,"orders":1},{"quantity":900,"price":30.4,"orders":1},{"quantity":900,"price":29.85,"orders":1}],"sell":[{"quantity":900,"price":31.3,"orders":1},{"quantity":900,"price":31.35,"orders":1},{"quantity":1800,"price":31.4,"orders":1},{"quantity":1800,"price":31.45,"orders":1},{"quantity":900,"price":31.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":31.1,"volume":6300,"average_price":32.15,"oi":140400.0,"net_change":-15.2,"total_buy_quantity":26100.0,"total_sell_quantity":60300.0,"lower_circuit_limit":20.2,"upper_circuit_limit":72.2,"last_trade_time":"1747043088506","oi_day_high":144000.0,"oi_day_low":140400.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":11.45,"high":12.1,"low":9.55,"close":9.9},"depth":{"buy":[{"quantity":1800,"price":9.8,"orders":1},{"quantity":5400,"price":9.75,"orders":3},{"quantity":7200,"price":9.65,"orders":3},{"quantity":1800,"price":9.55,"orders":1},{"quantity":1800,"price":9.5,"orders":1}],"sell":[{"quantity":1800,"price":9.95,"orders":1},{"quantity":1800,"price":10.0,"orders":1},{"quantity":1800,"price":10.1,"orders":1},{"quantity":3600,"price":10.15,"orders":1},{"quantity":3600,"price":10.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":9.9,"volume":160200,"average_price":10.78,"oi":338400.0,"net_change":-8.45,"total_buy_quantity":244800.0,"total_sell_quantity":214200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1747043645803","oi_day_high":363600.0,"oi_day_low":338400.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":2.1,"high":2.2,"low":1.6,"close":1.75},"depth":{"buy":[{"quantity":60750,"price":1.7,"orders":5},{"quantity":67500,"price":1.65,"orders":5},{"quantity":67500,"price":1.6,"orders":6},{"quantity":74250,"price":1.55,"orders":6},{"quantity":20250,"price":1.5,"orders":2}],"sell":[{"quantity":40500,"price":1.8,"orders":6},{"quantity":74250,"price":1.85,"orders":7},{"quantity":67500,"price":1.9,"orders":6},{"quantity":54000,"price":1.95,"orders":4},{"quantity":33750,"price":2.0,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":1.75,"volume":9018000,"average_price":1.86,"oi":2396250.0,"net_change":-2.15,"total_buy_quantity":857250.0,"total_sell_quantity":1275750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1747043856032","oi_day_high":2787750.0,"oi_day_low":2288250.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":2.8,"high":4.0,"low":2.4,"close":3.85},"depth":{"buy":[{"quantity":8700,"price":3.8,"orders":3},{"quantity":20300,"price":3.75,"orders":6},{"quantity":14500,"price":3.7,"orders":4},{"quantity":26100,"price":3.65,"orders":7},{"quantity":2900,"price":3.6,"orders":1}],"sell":[{"quantity":20300,"price":3.9,"orders":6},{"quantity":17400,"price":3.95,"orders":5},{"quantity":29000,"price":4.0,"orders":8},{"quantity":17400,"price":4.05,"orders":4},{"quantity":5800,"price":4.25,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":3.85,"volume":3955600,"average_price":3.06,"oi":1481900.0,"net_change":1.95,"total_buy_quantity":806200.0,"total_sell_quantity":626400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1747043988616","oi_day_high":2009700.0,"oi_day_low":1470300.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":83.55,"high":84.85,"low":62.25,"close":66.6},"depth":{"buy":[{"quantity":650,"price":63.85,"orders":1},{"quantity":650,"price":63.8,"orders":1},{"quantity":650,"price":63.75,"orders":1},{"quantity":650,"price":63.3,"orders":1},{"quantity":2600,"price":62.0,"orders":1}],"sell":[{"quantity":650,"price":67.0,"orders":1},{"quantity":650,"price":67.05,"orders":1},{"quantity":650,"price":67.35,"orders":1},{"quantity":2600,"price":69.2,"orders":1},{"quantity":2600,"price":69.75,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":66.6,"volume":13650,"average_price":68.86,"oi":37700.0,"net_change":-35.25,"total_buy_quantity":39650.0,"total_sell_quantity":64350.0,"lower_circuit_limit":39.65,"upper_circuit_limit":164.05,"last_trade_time":"1747043994475","oi_day_high":38350.0,"oi_day_low":36400.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":30.0,"high":36.2,"low":27.55,"close":28.6},"depth":{"buy":[{"quantity":1500,"price":28.45,"orders":2},{"quantity":1500,"price":28.4,"orders":2},{"quantity":2250,"price":28.35,"orders":3},{"quantity":1500,"price":28.3,"orders":2},{"quantity":1500,"price":28.25,"orders":1}],"sell":[{"quantity":750,"price":28.6,"orders":1},{"quantity":750,"price":28.65,"orders":1},{"quantity":1500,"price":28.7,"orders":2},{"quantity":4500,"price":28.75,"orders":5},{"quantity":750,"price":28.8,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":28.6,"volume":867000,"average_price":30.31,"oi":990000.0,"net_change":-20.3,"total_buy_quantity":69750.0,"total_sell_quantity":102000.0,"lower_circuit_limit":12.2,"upper_circuit_limit":75.15,"last_trade_time":"1747043991010","oi_day_high":1022250.0,"oi_day_low":969000.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":6.5,"high":6.55,"low":3.45,"close":3.7},"depth":{"buy":[{"quantity":71250,"price":3.65,"orders":15},{"quantity":54150,"price":3.6,"orders":10},{"quantity":108300,"price":3.55,"orders":12},{"quantity":71250,"price":3.5,"orders":10},{"quantity":31350,"price":3.45,"orders":5}],"sell":[{"quantity":22800,"price":3.75,"orders":7},{"quantity":68400,"price":3.8,"orders":9},{"quantity":54150,"price":3.85,"orders":9},{"quantity":71250,"price":3.9,"orders":8},{"quantity":48450,"price":3.95,"orders":10}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":3.7,"volume":6238650,"average_price":4.52,"oi":1755600.0,"net_change":-3.65,"total_buy_quantity":914850.0,"total_sell_quantity":1068750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1747043986731","oi_day_high":1878150.0,"oi_day_low":1727100.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":80.0,"high":86.0,"low":66.8,"close":68.2},"depth":{"buy":[{"quantity":1000,"price":68.65,"orders":2},{"quantity":500,"price":68.35,"orders":1},{"quantity":500,"price":68.3,"orders":1},{"quantity":500,"price":67.8,"orders":1},{"quantity":500,"price":67.65,"orders":1}],"sell":[{"quantity":1000,"price":69.1,"orders":2},{"quantity":2000,"price":69.2,"orders":2},{"quantity":500,"price":69.25,"orders":1},{"quantity":1000,"price":69.3,"orders":1},{"quantity":500,"price":70.1,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":68.2,"volume":133500,"average_price":76.77,"oi":175000.0,"net_change":-69.55,"total_buy_quantity":43000.0,"total_sell_quantity":70000.0,"lower_circuit_limit":11.25,"upper_circuit_limit":216.35,"last_trade_time":"1747043998635","oi_day_high":177000.0,"oi_day_low":153500.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":47.0,"high":49.75,"low":40.25,"close":49.75},"depth":{"buy":[{"quantity":1550,"price":48.8,"orders":2},{"quantity":775,"price":48.75,"orders":1},{"quantity":775,"price":48.65,"orders":1},{"quantity":1550,"price":48.05,"orders":1},{"quantity":2325,"price":47.05,"orders":1}],"sell":[{"quantity":775,"price":51.6,"orders":1},{"quantity":775,"price":51.65,"orders":1},{"quantity":3100,"price":52.0,"orders":1},{"quantity":2325,"price":52.25,"orders":1},{"quantity":7750,"price":52.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":49.75,"volume":9300,"average_price":42.85,"oi":45725.0,"net_change":14.65,"total_buy_quantity":83700.0,"total_sell_quantity":42625.0,"lower_circuit_limit":9.6,"upper_circuit_limit":97.65,"last_trade_time":"1747037195286","oi_day_high":51150.0,"oi_day_low":45725.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":46.05,"high":62.55,"low":40.3,"close":63.65},"depth":{"buy":[{"quantity":750,"price":62.85,"orders":1},{"quantity":750,"price":62.8,"orders":1},{"quantity":750,"price":62.45,"orders":1},{"quantity":750,"price":61.75,"orders":1},{"quantity":750,"price":61.7,"orders":1}],"sell":[{"quantity":750,"price":64.05,"orders":1},{"quantity":750,"price":64.1,"orders":1},{"quantity":750,"price":64.2,"orders":1},{"quantity":750,"price":64.3,"orders":1},{"quantity":750,"price":64.35,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":63.65,"volume":209250,"average_price":50.47,"oi":168000.0,"net_change":28.75,"total_buy_quantity":122250.0,"total_sell_quantity":66750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.75,"last_trade_time":"1747043996740","oi_day_high":207750.0,"oi_day_low":164250.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":302.3,"high":309.8,"low":228.75,"close":244.9},"depth":{"buy":[{"quantity":100,"price":248.05,"orders":1},{"quantity":100,"price":247.85,"orders":1},{"quantity":200,"price":247.05,"orders":1},{"quantity":200,"price":240.55,"orders":1},{"quantity":400,"price":235.3,"orders":1}],"sell":[{"quantity":200,"price":253.45,"orders":1},{"quantity":100,"price":259.5,"orders":1},{"quantity":100,"price":259.55,"orders":1},{"quantity":100,"price":259.6,"orders":1},{"quantity":200,"price":259.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":244.9,"volume":4800,"average_price":256.33,"oi":8300.0,"net_change":-108.5,"total_buy_quantity":6000.0,"total_sell_quantity":9800.0,"lower_circuit_limit":178.2,"upper_circuit_limit":528.6,"last_trade_time":"1747043484415","oi_day_high":8400.0,"oi_day_low":7500.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":16.8,"high":17.9,"low":16.8,"close":17.8},"depth":{"buy":[{"quantity":1450,"price":16.6,"orders":1},{"quantity":10150,"price":16.55,"orders":2},{"quantity":7250,"price":16.35,"orders":1},{"quantity":14500,"price":15.6,"orders":1},{"quantity":14500,"price":15.3,"orders":1}],"sell":[{"quantity":1450,"price":19.05,"orders":1},{"quantity":1450,"price":19.1,"orders":1},{"quantity":4350,"price":20.1,"orders":1},{"quantity":58000,"price":22.55,"orders":1},{"quantity":5800,"price":22.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":17.8,"volume":11600,"average_price":17.55,"oi":21750.0,"net_change":-14.45,"total_buy_quantity":47850.0,"total_sell_quantity":92800.0,"lower_circuit_limit":12.25,"upper_circuit_limit":52.25,"last_trade_time":"1747033215195","oi_day_high":21750.0,"oi_day_low":20300.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":4.35,"high":5.3,"low":3.75,"close":4.15},"depth":{"buy":[{"quantity":900,"price":4.05,"orders":3},{"quantity":600,"price":4.0,"orders":1},{"quantity":900,"price":3.95,"orders":2},{"quantity":900,"price":3.9,"orders":3},{"quantity":1200,"price":3.85,"orders":4}],"sell":[{"quantity":900,"price":4.2,"orders":3},{"quantity":300,"price":4.25,"orders":1},{"quantity":900,"price":4.3,"orders":2},{"quantity":1200,"price":4.35,"orders":3},{"quantity":2700,"price":4.4,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":4.15,"volume":78000,"average_price":4.42,"oi":131400.0,"net_change":0.2,"total_buy_quantity":102900.0,"total_sell_quantity":77400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1747043304000","oi_day_high":131400.0,"oi_day_low":116700.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":72.1,"high":72.1,"low":59.05,"close":59.05},"depth":{"buy":[{"quantity":250,"price":59.15,"orders":1},{"quantity":250,"price":59.1,"orders":1},{"quantity":250,"price":59.0,"orders":1},{"quantity":250,"price":58.6,"orders":1},{"quantity":500,"price":58.55,"orders":1}],"sell":[{"quantity":500,"price":59.85,"orders":2},{"quantity":250,"price":60.3,"orders":1},{"quantity":250,"price":60.35,"orders":1},{"quantity":250,"price":60.85,"orders":1},{"quantity":250,"price":60.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":59.05,"volume":14750,"average_price":65.43,"oi":18500.0,"net_change":-51.0,"total_buy_quantity":22250.0,"total_sell_quantity":35000.0,"lower_circuit_limit":9.3,"upper_circuit_limit":174.1,"last_trade_time":"1747043838460","oi_day_high":21500.0,"oi_day_low":18500.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":137.3,"high":137.3,"low":135.85,"close":135.85},"depth":{"buy":[{"quantity":275,"price":132.6,"orders":1},{"quantity":550,"price":132.55,"orders":1},{"quantity":275,"price":125.15,"orders":1},{"quantity":275,"price":125.1,"orders":1},{"quantity":825,"price":124.35,"orders":1}],"sell":[{"quantity":275,"price":137.4,"orders":1},{"quantity":550,"price":137.45,"orders":1},{"quantity":550,"price":139.95,"orders":1},{"quantity":825,"price":145.35,"orders":1},{"quantity":1100,"price":147.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":135.85,"volume":825,"average_price":136.76,"oi":32175.0,"net_change":7.75,"total_buy_quantity":18425.0,"total_sell_quantity":13750.0,"lower_circuit_limit":41.85,"upper_circuit_limit":214.35,"last_trade_time":"1747026012480","oi_day_high":32175.0,"oi_day_low":32175.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":26.6,"high":29.55,"low":17.45,"close":28.65},"depth":{"buy":[{"quantity":175,"price":29.1,"orders":1},{"quantity":175,"price":29.05,"orders":1},{"quantity":875,"price":26.6,"orders":1},{"quantity":875,"price":25.6,"orders":1},{"quantity":5250,"price":25.4,"orders":1}],"sell":[{"quantity":175,"price":29.8,"orders":1},{"quantity":175,"price":29.85,"orders":1},{"quantity":175,"price":29.9,"orders":1},{"quantity":350,"price":29.95,"orders":1},{"quantity":350,"price":30.45,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":28.65,"volume":15400,"average_price":23.56,"oi":19775.0,"net_change":8.7,"total_buy_quantity":75075.0,"total_sell_quantity":12950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1747043393088","oi_day_high":19775.0,"oi_day_low":17675.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":30.0,"high":35.8,"low":27.9,"close":31.65},"depth":{"buy":[{"quantity":775,"price":31.7,"orders":1},{"quantity":775,"price":31.55,"orders":1},{"quantity":775,"price":31.5,"orders":1},{"quantity":1550,"price":31.4,"orders":2},{"quantity":775,"price":31.35,"orders":1}],"sell":[{"quantity":775,"price":31.9,"orders":1},{"quantity":775,"price":31.95,"orders":1},{"quantity":775,"price":32.05,"orders":1},{"quantity":775,"price":32.1,"orders":1},{"quantity":775,"price":32.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":31.65,"volume":1202025,"average_price":31.96,"oi":430125.0,"net_change":6.6,"total_buy_quantity":175925.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.8,"last_trade_time":"1747043996733","oi_day_high":661850.0,"oi_day_low":430125.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":9.5,"high":10.5,"low":7.95,"close":10.5},"depth":{"buy":[{"quantity":1500,"price":10.4,"orders":1},{"quantity":3000,"price":10.35,"orders":2},{"quantity":6000,"price":10.3,"orders":4},{"quantity":3000,"price":10.25,"orders":1},{"quantity":1500,"price":10.15,"orders":1}],"sell":[{"quantity":3000,"price":10.6,"orders":2},{"quantity":3000,"price":10.65,"orders":2},{"quantity":3000,"price":10.7,"orders":2},{"quantity":4500,"price":10.75,"orders":2},{"quantity":1500,"price":10.8,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":10.5,"volume":708000,"average_price":9.14,"oi":654000.0,"net_change":2.3,"total_buy_quantity":282000.0,"total_sell_quantity":289500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1747043992374","oi_day_high":717000.0,"oi_day_low":616500.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":6.05,"high":8.85,"low":5.15,"close":8.6},"depth":{"buy":[{"quantity":10000,"price":8.5,"orders":4},{"quantity":12500,"price":8.45,"orders":4},{"quantity":12500,"price":8.4,"orders":5},{"quantity":12500,"price":8.35,"orders":4},{"quantity":27500,"price":8.3,"orders":3}],"sell":[{"quantity":37500,"price":8.6,"orders":2},{"quantity":10000,"price":8.65,"orders":3},{"quantity":37500,"price":8.7,"orders":4},{"quantity":35000,"price":8.75,"orders":5},{"quantity":12500,"price":8.8,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":8.6,"volume":6555000,"average_price":7.14,"oi":3470000.0,"net_change":4.1,"total_buy_quantity":582500.0,"total_sell_quantity":610000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1747043995844","oi_day_high":3690000.0,"oi_day_low":3445000.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":144.25,"high":228.4,"low":103.65,"close":220.0},"depth":{"buy":[{"quantity":100,"price":225.05,"orders":1},{"quantity":100,"price":225.0,"orders":1},{"quantity":100,"price":222.1,"orders":1},{"quantity":200,"price":222.05,"orders":1},{"quantity":100,"price":221.5,"orders":1}],"sell":[{"quantity":100,"price":230.1,"orders":1},{"quantity":100,"price":230.15,"orders":1},{"quantity":100,"price":230.65,"orders":1},{"quantity":100,"price":230.7,"orders":1},{"quantity":100,"price":235.15,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":220.0,"volume":134800,"average_price":151.93,"oi":24100.0,"net_change":90.4,"total_buy_quantity":10500.0,"total_sell_quantity":7800.0,"lower_circuit_limit":19.5,"upper_circuit_limit":427.4,"last_trade_time":"1747043930585","oi_day_high":33400.0,"oi_day_low":22200.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":43.2,"high":43.2,"low":25.1,"close":27.5},"depth":{"buy":[{"quantity":1250,"price":27.45,"orders":2},{"quantity":1250,"price":27.25,"orders":1},{"quantity":1250,"price":26.9,"orders":1},{"quantity":1250,"price":26.85,"orders":1},{"quantity":1250,"price":26.65,"orders":1}],"sell":[{"quantity":625,"price":28.3,"orders":1},{"quantity":1250,"price":28.35,"orders":1},{"quantity":625,"price":28.75,"orders":1},{"quantity":625,"price":28.8,"orders":1},{"quantity":625,"price":29.25,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":27.5,"volume":103750,"average_price":29.88,"oi":83125.0,"net_change":-32.9,"total_buy_quantity":108750.0,"total_sell_quantity":101250.0,"lower_circuit_limit":0.55,"upper_circuit_limit":99.35,"last_trade_time":"1747043988013","oi_day_high":85625.0,"oi_day_low":80000.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":32.1,"high":32.8,"low":22.5,"close":22.5},"depth":{"buy":[{"quantity":3900,"price":22.45,"orders":3},{"quantity":1300,"price":22.4,"orders":1},{"quantity":2600,"price":22.35,"orders":2},{"quantity":2600,"price":22.3,"orders":2},{"quantity":2600,"price":22.25,"orders":1}],"sell":[{"quantity":2600,"price":22.65,"orders":2},{"quantity":2600,"price":22.7,"orders":2},{"quantity":6500,"price":22.75,"orders":4},{"quantity":1300,"price":22.8,"orders":1},{"quantity":5200,"price":22.85,"orders":4}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":22.5,"volume":310700,"average_price":26.92,"oi":1349400.0,"net_change":-24.55,"total_buy_quantity":158600.0,"total_sell_quantity":191100.0,"lower_circuit_limit":5.6,"upper_circuit_limit":72.6,"last_trade_time":"1747043992044","oi_day_high":1394900.0,"oi_day_low":1345500.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":24.45,"high":33.1,"low":24.45,"close":32.65},"depth":{"buy":[{"quantity":1100,"price":30.3,"orders":1},{"quantity":1100,"price":30.15,"orders":1},{"quantity":8800,"price":28.45,"orders":2},{"quantity":11000,"price":28.2,"orders":1},{"quantity":3300,"price":28.1,"orders":1}],"sell":[{"quantity":1100,"price":31.55,"orders":1},{"quantity":1100,"price":31.6,"orders":1},{"quantity":2200,"price":31.85,"orders":2},{"quantity":1100,"price":33.2,"orders":1},{"quantity":8800,"price":33.55,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":32.65,"volume":86900,"average_price":29.1,"oi":292600.0,"net_change":12.9,"total_buy_quantity":100100.0,"total_sell_quantity":141900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.8,"last_trade_time":"1747043400026","oi_day_high":306900.0,"oi_day_low":292600.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":14.65,"high":14.65,"low":9.9,"close":10.25},"depth":{"buy":[{"quantity":33950,"price":10.15,"orders":1},{"quantity":2425,"price":10.1,"orders":1},{"quantity":12125,"price":10.05,"orders":3},{"quantity":4850,"price":10.0,"orders":2},{"quantity":2425,"price":9.95,"orders":1}],"sell":[{"quantity":2425,"price":10.25,"orders":1},{"quantity":4850,"price":10.3,"orders":1},{"quantity":7275,"price":10.35,"orders":2},{"quantity":4850,"price":10.4,"orders":1},{"quantity":7275,"price":10.45,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":10.25,"volume":378300,"average_price":11.86,"oi":577150.0,"net_change":-13.1,"total_buy_quantity":332225.0,"total_sell_quantity":332225.0,"lower_circuit_limit":0.25,"upper_circuit_limit":43.35,"last_trade_time":"1747043922072","oi_day_high":577150.0,"oi_day_low":514100.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":4.85,"high":5.25,"low":3.4,"close":3.95},"depth":{"buy":[{"quantity":7500,"price":3.9,"orders":2},{"quantity":41250,"price":3.85,"orders":6},{"quantity":18750,"price":3.8,"orders":5},{"quantity":71250,"price":3.75,"orders":7},{"quantity":11250,"price":3.7,"orders":3}],"sell":[{"quantity":7500,"price":4.0,"orders":2},{"quantity":26250,"price":4.05,"orders":5},{"quantity":37500,"price":4.1,"orders":5},{"quantity":37500,"price":4.15,"orders":4},{"quantity":7500,"price":4.2,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":3.95,"volume":2133750,"average_price":4.0,"oi":2088750.0,"net_change":-3.9,"total_buy_quantity":892500.0,"total_sell_quantity":652500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1747043986225","oi_day_high":2103750.0,"oi_day_low":1890000.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":13.0,"high":13.0,"low":5.45,"close":5.95},"depth":{"buy":[{"quantity":4800,"price":5.9,"orders":1},{"quantity":14400,"price":5.85,"orders":6},{"quantity":11200,"price":5.8,"orders":4},{"quantity":14400,"price":5.75,"orders":6},{"quantity":17600,"price":5.7,"orders":5}],"sell":[{"quantity":28800,"price":6.0,"orders":8},{"quantity":38400,"price":6.05,"orders":8},{"quantity":51200,"price":6.1,"orders":10},{"quantity":9600,"price":6.15,"orders":3},{"quantity":28800,"price":6.2,"orders":3}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":5.95,"volume":7870400,"average_price":6.7,"oi":3961600.0,"net_change":-7.5,"total_buy_quantity":537600.0,"total_sell_quantity":465600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1747043994456","oi_day_high":3961600.0,"oi_day_low":3468800.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":38.05,"high":39.5,"low":31.55,"close":35.4},"depth":{"buy":[{"quantity":1000,"price":36.0,"orders":1},{"quantity":1000,"price":35.95,"orders":1},{"quantity":1000,"price":35.5,"orders":1},{"quantity":1000,"price":34.95,"orders":1},{"quantity":1000,"price":34.9,"orders":1}],"sell":[{"quantity":1000,"price":36.65,"orders":1},{"quantity":1000,"price":36.7,"orders":1},{"quantity":1000,"price":36.75,"orders":1},{"quantity":1000,"price":37.25,"orders":1},{"quantity":1000,"price":37.7,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":35.4,"volume":154000,"average_price":34.11,"oi":385000.0,"net_change":6.9,"total_buy_quantity":124000.0,"total_sell_quantity":116000.0,"lower_circuit_limit":3.2,"upper_circuit_limit":53.8,"last_trade_time":"1747043858078","oi_day_high":385000.0,"oi_day_low":367000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":35.0,"high":72.6,"low":35.0,"close":69.0},"depth":{"buy":[{"quantity":300,"price":68.75,"orders":1},{"quantity":600,"price":68.05,"orders":1},{"quantity":300,"price":67.65,"orders":1},{"quantity":1200,"price":67.6,"orders":2},{"quantity":300,"price":67.1,"orders":1}],"sell":[{"quantity":300,"price":69.45,"orders":1},{"quantity":300,"price":69.5,"orders":1},{"quantity":600,"price":69.75,"orders":2},{"quantity":300,"price":69.9,"orders":1},{"quantity":600,"price":69.95,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":69.0,"volume":1078500,"average_price":61.23,"oi":406200.0,"net_change":45.8,"total_buy_quantity":55200.0,"total_sell_quantity":68400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.1,"last_trade_time":"1747043998483","oi_day_high":452700.0,"oi_day_low":367200.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":190.0,"high":333.0,"low":140.0,"close":316.1},"depth":{"buy":[{"quantity":100,"price":316.0,"orders":1},{"quantity":100,"price":314.45,"orders":1},{"quantity":200,"price":314.4,"orders":1},{"quantity":200,"price":312.05,"orders":1},{"quantity":100,"price":310.6,"orders":1}],"sell":[{"quantity":100,"price":320.2,"orders":1},{"quantity":100,"price":320.25,"orders":1},{"quantity":100,"price":321.15,"orders":1},{"quantity":100,"price":321.3,"orders":1},{"quantity":100,"price":324.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":316.1,"volume":183200,"average_price":228.16,"oi":43500.0,"net_change":170.85,"total_buy_quantity":11200.0,"total_sell_quantity":9400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":575.95,"last_trade_time":"1747043977058","oi_day_high":62100.0,"oi_day_low":43500.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":28.0,"high":35.0,"low":19.85,"close":24.25},"depth":{"buy":[{"quantity":1900,"price":24.2,"orders":1},{"quantity":950,"price":24.1,"orders":1},{"quantity":950,"price":24.05,"orders":1},{"quantity":7600,"price":24.0,"orders":6},{"quantity":950,"price":23.95,"orders":1}],"sell":[{"quantity":950,"price":24.35,"orders":1},{"quantity":950,"price":24.5,"orders":1},{"quantity":950,"price":24.55,"orders":1},{"quantity":950,"price":24.6,"orders":1},{"quantity":950,"price":24.65,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":24.25,"volume":1250200,"average_price":26.53,"oi":409450.0,"net_change":-4.25,"total_buy_quantity":190000.0,"total_sell_quantity":154850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.45,"last_trade_time":"1747043992790","oi_day_high":612750.0,"oi_day_low":341050.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":34.5,"high":34.5,"low":28.5,"close":28.5},"depth":{"buy":[{"quantity":1225,"price":28.45,"orders":1},{"quantity":1225,"price":28.4,"orders":1},{"quantity":2450,"price":28.35,"orders":2},{"quantity":2450,"price":28.3,"orders":2},{"quantity":2450,"price":28.05,"orders":1}],"sell":[{"quantity":1225,"price":29.35,"orders":1},{"quantity":1225,"price":29.4,"orders":1},{"quantity":1225,"price":29.45,"orders":1},{"quantity":2450,"price":29.5,"orders":2},{"quantity":2450,"price":29.55,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":28.5,"volume":13475,"average_price":32.13,"oi":63700.0,"net_change":-26.15,"total_buy_quantity":126175.0,"total_sell_quantity":122500.0,"lower_circuit_limit":10.15,"upper_circuit_limit":81.1,"last_trade_time":"1747043180554","oi_day_high":63700.0,"oi_day_low":63700.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":48.95,"high":64.15,"low":43.65,"close":56.55},"depth":{"buy":[{"quantity":300,"price":56.55,"orders":1},{"quantity":300,"price":56.5,"orders":1},{"quantity":300,"price":55.0,"orders":1},{"quantity":600,"price":54.5,"orders":2},{"quantity":900,"price":51.15,"orders":1}],"sell":[{"quantity":300,"price":58.95,"orders":1},{"quantity":900,"price":59.0,"orders":1},{"quantity":300,"price":59.5,"orders":1},{"quantity":900,"price":59.7,"orders":1},{"quantity":600,"price":59.75,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":56.55,"volume":335700,"average_price":56.69,"oi":218400.0,"net_change":19.45,"total_buy_quantity":47100.0,"total_sell_quantity":43800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.15,"last_trade_time":"1747043990000","oi_day_high":240300.0,"oi_day_low":196800.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":16.1,"high":17.1,"low":11.55,"close":12.5},"depth":{"buy":[{"quantity":800,"price":12.1,"orders":2},{"quantity":1200,"price":11.8,"orders":2},{"quantity":800,"price":11.75,"orders":2},{"quantity":1200,"price":11.6,"orders":1},{"quantity":400,"price":11.55,"orders":1}],"sell":[{"quantity":400,"price":12.55,"orders":1},{"quantity":400,"price":12.6,"orders":1},{"quantity":400,"price":12.65,"orders":1},{"quantity":1200,"price":12.7,"orders":2},{"quantity":800,"price":12.75,"orders":2}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":12.5,"volume":49600,"average_price":13.84,"oi":55200.0,"net_change":-20.2,"total_buy_quantity":244000.0,"total_sell_quantity":93200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.25,"last_trade_time":"1747043817186","oi_day_high":65600.0,"oi_day_low":55200.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":6.6,"high":13.05,"low":6.6,"close":12.35},"depth":{"buy":[{"quantity":7500,"price":12.3,"orders":2},{"quantity":3750,"price":12.25,"orders":1},{"quantity":7500,"price":12.2,"orders":2},{"quantity":3750,"price":12.15,"orders":1},{"quantity":3750,"price":12.1,"orders":1}],"sell":[{"quantity":3750,"price":12.4,"orders":1},{"quantity":7500,"price":12.45,"orders":2},{"quantity":11250,"price":12.5,"orders":3},{"quantity":3750,"price":12.55,"orders":1},{"quantity":3750,"price":12.6,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":12.35,"volume":8310000,"average_price":9.51,"oi":2321250.0,"net_change":6.6,"total_buy_quantity":450000.0,"total_sell_quantity":446250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1747043978006","oi_day_high":4050000.0,"oi_day_low":2321250.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":99.5,"high":128.9,"low":99.5,"close":116.8},"depth":{"buy":[{"quantity":350,"price":110.0,"orders":1},{"quantity":700,"price":109.95,"orders":2},{"quantity":1050,"price":109.9,"orders":1},{"quantity":350,"price":107.9,"orders":1},{"quantity":350,"price":107.85,"orders":1}],"sell":[{"quantity":700,"price":115.7,"orders":2},{"quantity":1050,"price":115.85,"orders":1},{"quantity":350,"price":118.9,"orders":1},{"quantity":350,"price":122.75,"orders":1},{"quantity":350,"price":122.8,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":116.8,"volume":298550,"average_price":121.93,"oi":99750.0,"net_change":42.1,"total_buy_quantity":31850.0,"total_sell_quantity":20650.0,"lower_circuit_limit":10.85,"upper_circuit_limit":234.65,"last_trade_time":"1747043970128","oi_day_high":296100.0,"oi_day_low":98700.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":55.05,"high":67.2,"low":50.0,"close":64.3},"depth":{"buy":[{"quantity":475,"price":63.95,"orders":1},{"quantity":950,"price":63.65,"orders":2},{"quantity":475,"price":63.6,"orders":1},{"quantity":475,"price":63.5,"orders":1},{"quantity":475,"price":63.35,"orders":1}],"sell":[{"quantity":1425,"price":64.35,"orders":3},{"quantity":475,"price":64.5,"orders":1},{"quantity":475,"price":65.4,"orders":1},{"quantity":475,"price":65.45,"orders":1},{"quantity":475,"price":65.65,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":64.3,"volume":567150,"average_price":58.65,"oi":789450.0,"net_change":15.35,"total_buy_quantity":38000.0,"total_sell_quantity":41800.0,"lower_circuit_limit":3.85,"upper_circuit_limit":136.7,"last_trade_time":"1747043986069","oi_day_high":846925.0,"oi_day_low":785650.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":11.7,"high":11.7,"low":8.2,"close":8.5},"depth":{"buy":[{"quantity":5775,"price":8.3,"orders":3},{"quantity":11550,"price":8.25,"orders":5},{"quantity":7700,"price":8.2,"orders":4},{"quantity":5775,"price":8.15,"orders":2},{"quantity":5775,"price":8.1,"orders":3}],"sell":[{"quantity":3850,"price":8.45,"orders":2},{"quantity":7700,"price":8.5,"orders":4},{"quantity":11550,"price":8.55,"orders":5},{"quantity":5775,"price":8.6,"orders":3},{"quantity":11550,"price":8.65,"orders":5}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":8.5,"volume":1301300,"average_price":9.47,"oi":1480325.0,"net_change":-8.45,"total_buy_quantity":342650.0,"total_sell_quantity":275275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1747043970500","oi_day_high":1761375.0,"oi_day_low":1455300.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":35.75,"high":42.75,"low":21.15,"close":29.8},"depth":{"buy":[{"quantity":500,"price":29.65,"orders":2},{"quantity":500,"price":29.45,"orders":1},{"quantity":250,"price":29.4,"orders":1},{"quantity":250,"price":29.3,"orders":1},{"quantity":500,"price":29.15,"orders":1}],"sell":[{"quantity":250,"price":30.25,"orders":1},{"quantity":250,"price":30.3,"orders":1},{"quantity":250,"price":30.35,"orders":1},{"quantity":250,"price":30.4,"orders":1},{"quantity":500,"price":30.9,"orders":1}]},"timestamp":"2025-05-12T15:45:58.918+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":29.8,"volume":300250,"average_price":26.75,"oi":329000.0,"net_change":9.8,"total_buy_quantity":66250.0,"total_sell_quantity":50250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.75,"last_trade_time":"1747043983482","oi_day_high":344250.0,"oi_day_low":320750.0}}}