{"status":"success","data":{"NSE_FO:AXISBANK25JUN1200PE":{"ohlc":{"open":6.9,"high":11.1,"low":6.1,"close":10.85},"depth":{"buy":[{"quantity":3125,"price":10.8,"orders":2},{"quantity":2500,"price":10.75,"orders":2},{"quantity":7500,"price":10.7,"orders":7},{"quantity":1875,"price":10.65,"orders":2},{"quantity":1250,"price":10.6,"orders":2}],"sell":[{"quantity":1875,"price":10.85,"orders":2},{"quantity":9375,"price":10.9,"orders":5},{"quantity":8750,"price":10.95,"orders":6},{"quantity":11250,"price":11.0,"orders":10},{"quantity":8750,"price":11.05,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|71195","symbol":"AXISBANK25JUN1200PE","last_price":10.85,"volume":3534375,"average_price":8.72,"oi":1548125.0,"net_change":3.55,"total_buy_quantity":454375.0,"total_sell_quantity":235625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.0,"last_trade_time":"1749722399459","oi_day_high":1874375.0,"oi_day_low":1536250.0},"NSE_FO:NTPC25JUN340PE":{"ohlc":{"open":6.2,"high":9.8,"low":4.4,"close":9.65},"depth":{"buy":[{"quantity":4500,"price":9.5,"orders":3},{"quantity":3000,"price":9.45,"orders":2},{"quantity":3000,"price":9.4,"orders":2},{"quantity":1500,"price":9.35,"orders":1},{"quantity":1500,"price":9.3,"orders":1}],"sell":[{"quantity":4500,"price":9.65,"orders":3},{"quantity":6000,"price":9.7,"orders":4},{"quantity":4500,"price":9.75,"orders":3},{"quantity":4500,"price":9.8,"orders":3},{"quantity":3000,"price":9.85,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|124589","symbol":"NTPC25JUN340PE","last_price":9.65,"volume":5869500,"average_price":6.07,"oi":3394500.0,"net_change":3.7,"total_buy_quantity":487500.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1749722375839","oi_day_high":3412500.0,"oi_day_low":2898000.0},"NSE_FO:IRFC25JUN140CE":{"ohlc":{"open":6.85,"high":7.8,"low":4.0,"close":4.1},"depth":{"buy":[{"quantity":56400,"price":4.0,"orders":14},{"quantity":21150,"price":3.95,"orders":4},{"quantity":28200,"price":3.9,"orders":4},{"quantity":28200,"price":3.85,"orders":4},{"quantity":14100,"price":3.8,"orders":2}],"sell":[{"quantity":21150,"price":4.1,"orders":4},{"quantity":38775,"price":4.15,"orders":8},{"quantity":24675,"price":4.2,"orders":5},{"quantity":56400,"price":4.25,"orders":12},{"quantity":24675,"price":4.3,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|108507","symbol":"IRFC25JUN140CE","last_price":4.1,"volume":3401625,"average_price":5.36,"oi":4483800.0,"net_change":-3.5,"total_buy_quantity":697950.0,"total_sell_quantity":856575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1749722395100","oi_day_high":4497900.0,"oi_day_low":3828150.0},"NSE_FO:TECHM25JUN1600CE":{"ohlc":{"open":52.6,"high":71.5,"low":39.15,"close":59.5},"depth":{"buy":[{"quantity":1200,"price":59.25,"orders":2},{"quantity":2400,"price":58.75,"orders":2},{"quantity":600,"price":58.7,"orders":1},{"quantity":1800,"price":58.5,"orders":1},{"quantity":600,"price":58.45,"orders":1}],"sell":[{"quantity":600,"price":59.75,"orders":1},{"quantity":600,"price":59.9,"orders":1},{"quantity":600,"price":60.0,"orders":1},{"quantity":600,"price":60.05,"orders":1},{"quantity":1800,"price":60.25,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|143946","symbol":"TECHM25JUN1600CE","last_price":59.5,"volume":836400,"average_price":55.86,"oi":569400.0,"net_change":2.8,"total_buy_quantity":148800.0,"total_sell_quantity":87600.0,"lower_circuit_limit":1.35,"upper_circuit_limit":112.05,"last_trade_time":"1749722322122","oi_day_high":597000.0,"oi_day_low":541200.0},"NSE_FO:CUMMINSIND25JUN3200PE":{"ohlc":{"open":15.0,"high":21.5,"low":14.7,"close":20.15},"depth":{"buy":[{"quantity":150,"price":19.65,"orders":1},{"quantity":750,"price":19.5,"orders":1},{"quantity":300,"price":19.4,"orders":1},{"quantity":150,"price":19.35,"orders":1},{"quantity":300,"price":18.6,"orders":1}],"sell":[{"quantity":150,"price":20.1,"orders":1},{"quantity":150,"price":20.15,"orders":1},{"quantity":150,"price":20.25,"orders":1},{"quantity":150,"price":20.45,"orders":1},{"quantity":150,"price":20.5,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|83929","symbol":"CUMMINSIND25JUN3200PE","last_price":20.15,"volume":96150,"average_price":18.27,"oi":135000.0,"net_change":3.7,"total_buy_quantity":73500.0,"total_sell_quantity":34200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.3,"last_trade_time":"1749722321200","oi_day_high":143850.0,"oi_day_low":132900.0},"NSE_FO:SHRIRAMFIN25JUN650CE":{"ohlc":{"open":42.0,"high":43.95,"low":28.2,"close":28.6},"depth":{"buy":[{"quantity":750,"price":28.45,"orders":1},{"quantity":1500,"price":28.4,"orders":2},{"quantity":750,"price":28.35,"orders":1},{"quantity":750,"price":28.3,"orders":1},{"quantity":750,"price":28.2,"orders":1}],"sell":[{"quantity":750,"price":28.7,"orders":1},{"quantity":1500,"price":28.75,"orders":2},{"quantity":1500,"price":28.8,"orders":2},{"quantity":750,"price":29.0,"orders":1},{"quantity":750,"price":29.05,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|126117","symbol":"SHRIRAMFIN25JUN650CE","last_price":28.6,"volume":70500,"average_price":32.55,"oi":296250.0,"net_change":-14.95,"total_buy_quantity":68250.0,"total_sell_quantity":70500.0,"lower_circuit_limit":7.7,"upper_circuit_limit":79.4,"last_trade_time":"1749722395520","oi_day_high":298500.0,"oi_day_low":293250.0},"NSE_FO:CONCOR25JUN790CE":{"ohlc":{"open":16.15,"high":19.25,"low":8.6,"close":8.85},"depth":{"buy":[{"quantity":2000,"price":8.7,"orders":2},{"quantity":4000,"price":8.65,"orders":3},{"quantity":5000,"price":8.6,"orders":3},{"quantity":5000,"price":8.55,"orders":3},{"quantity":5000,"price":8.5,"orders":3}],"sell":[{"quantity":1000,"price":8.8,"orders":1},{"quantity":1000,"price":8.85,"orders":1},{"quantity":6000,"price":8.95,"orders":3},{"quantity":4000,"price":9.0,"orders":2},{"quantity":4000,"price":9.05,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|85237","symbol":"CONCOR25JUN790CE","last_price":8.85,"volume":495000,"average_price":13.26,"oi":270000.0,"net_change":-9.0,"total_buy_quantity":236000.0,"total_sell_quantity":202000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.75,"last_trade_time":"1749722399713","oi_day_high":270000.0,"oi_day_low":184000.0},"NSE_FO:BHARATFORG25JUN1260PE":{"ohlc":{"open":5.85,"high":12.25,"low":5.3,"close":12.0},"depth":{"buy":[{"quantity":1500,"price":11.85,"orders":3},{"quantity":1000,"price":11.8,"orders":2},{"quantity":3500,"price":11.75,"orders":3},{"quantity":500,"price":11.7,"orders":1},{"quantity":1500,"price":11.65,"orders":2}],"sell":[{"quantity":500,"price":12.05,"orders":1},{"quantity":1000,"price":12.1,"orders":2},{"quantity":1000,"price":12.15,"orders":2},{"quantity":1000,"price":12.2,"orders":2},{"quantity":2000,"price":12.25,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|73999","symbol":"BHARATFORG25JUN1260PE","last_price":12.0,"volume":243500,"average_price":8.6,"oi":212000.0,"net_change":5.7,"total_buy_quantity":278500.0,"total_sell_quantity":109500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1749722364626","oi_day_high":212000.0,"oi_day_low":186000.0},"NSE_FO:IDEA25JUN7CE":{"ohlc":{"open":0.25,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":45840000,"price":0.15,"orders":223},{"quantity":90200000,"price":0.1,"orders":186},{"quantity":35160000,"price":0.05,"orders":80},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":48760000,"price":0.2,"orders":98},{"quantity":26040000,"price":0.25,"orders":113},{"quantity":33200000,"price":0.3,"orders":93},{"quantity":38120000,"price":0.35,"orders":95},{"quantity":24000000,"price":0.4,"orders":70}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|99897","symbol":"IDEA25JUN7CE","last_price":0.15,"volume":127560000,"average_price":0.19,"oi":2.6968E8,"net_change":-0.1,"total_buy_quantity":1.712E8,"total_sell_quantity":2.1632E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1749722381021","oi_day_high":2.7012E8,"oi_day_low":2.4708E8},"NSE_FO:JSWENERGY25JUN500CE":{"ohlc":{"open":41.5,"high":42.0,"low":23.85,"close":24.6},"depth":{"buy":[{"quantity":750,"price":24.6,"orders":1},{"quantity":750,"price":24.55,"orders":1},{"quantity":3000,"price":24.5,"orders":1},{"quantity":750,"price":24.2,"orders":1},{"quantity":1500,"price":24.1,"orders":2}],"sell":[{"quantity":1500,"price":24.85,"orders":2},{"quantity":1500,"price":24.9,"orders":2},{"quantity":750,"price":24.95,"orders":1},{"quantity":750,"price":25.05,"orders":1},{"quantity":750,"price":25.3,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|110387","symbol":"JSWENERGY25JUN500CE","last_price":24.6,"volume":199500,"average_price":30.26,"oi":651000.0,"net_change":-16.1,"total_buy_quantity":100500.0,"total_sell_quantity":122250.0,"lower_circuit_limit":7.3,"upper_circuit_limit":74.1,"last_trade_time":"1749722360403","oi_day_high":662250.0,"oi_day_low":648750.0},"NSE_FO:MPHASIS25JUN2560CE":{"ohlc":{"open":136.45,"high":165.3,"low":131.0,"close":131.0},"depth":{"buy":[{"quantity":275,"price":127.25,"orders":1},{"quantity":275,"price":127.2,"orders":1},{"quantity":275,"price":127.1,"orders":1},{"quantity":275,"price":127.0,"orders":1},{"quantity":275,"price":126.9,"orders":1}],"sell":[{"quantity":275,"price":131.3,"orders":1},{"quantity":550,"price":131.35,"orders":2},{"quantity":275,"price":131.4,"orders":1},{"quantity":275,"price":131.95,"orders":1},{"quantity":275,"price":134.45,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|120727","symbol":"MPHASIS25JUN2560CE","last_price":131.0,"volume":3025,"average_price":146.1,"oi":34925.0,"net_change":-25.25,"total_buy_quantity":25025.0,"total_sell_quantity":16225.0,"lower_circuit_limit":30.65,"upper_circuit_limit":281.85,"last_trade_time":"1749721975951","oi_day_high":35200.0,"oi_day_low":34925.0},"NSE_FO:POONAWALLA25JUN405CE":{"ohlc":{"open":24.1,"high":24.1,"low":24.1,"close":24.1},"depth":{"buy":[{"quantity":5800,"price":18.9,"orders":1},{"quantity":1450,"price":18.85,"orders":1},{"quantity":7250,"price":18.8,"orders":1},{"quantity":10150,"price":18.75,"orders":2},{"quantity":14500,"price":18.2,"orders":1}],"sell":[{"quantity":4350,"price":21.75,"orders":1},{"quantity":5800,"price":21.8,"orders":1},{"quantity":1450,"price":22.35,"orders":1},{"quantity":5800,"price":23.6,"orders":1},{"quantity":4350,"price":23.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|123315","symbol":"POONAWALLA25JUN405CE","last_price":24.1,"volume":0,"average_price":0.0,"oi":126150.0,"net_change":0.0,"total_buy_quantity":124700.0,"total_sell_quantity":75400.0,"lower_circuit_limit":1.45,"upper_circuit_limit":46.75,"last_trade_time":"1749629765000","oi_day_high":133400.0,"oi_day_low":126150.0},"NSE_FO:POLICYBZR25JUN1780CE":{"ohlc":{"open":122.2,"high":122.2,"low":117.8,"close":118.65},"depth":{"buy":[{"quantity":325,"price":110.3,"orders":1},{"quantity":325,"price":110.2,"orders":1},{"quantity":2275,"price":103.55,"orders":2},{"quantity":1625,"price":100.8,"orders":1},{"quantity":3250,"price":100.05,"orders":1}],"sell":[{"quantity":325,"price":114.55,"orders":1},{"quantity":325,"price":114.75,"orders":1},{"quantity":325,"price":114.85,"orders":1},{"quantity":1300,"price":117.4,"orders":1},{"quantity":1625,"price":118.45,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|122785","symbol":"POLICYBZR25JUN1780CE","last_price":118.65,"volume":1625,"average_price":119.22,"oi":22425.0,"net_change":-11.0,"total_buy_quantity":28275.0,"total_sell_quantity":27625.0,"lower_circuit_limit":12.05,"upper_circuit_limit":247.25,"last_trade_time":"1749708031060","oi_day_high":23075.0,"oi_day_low":22425.0},"NSE_FO:LTF25JUN172.5CE":{"ohlc":{"open":19.4,"high":20.25,"low":15.25,"close":15.25},"depth":{"buy":[{"quantity":4462,"price":15.25,"orders":1},{"quantity":8924,"price":15.2,"orders":2},{"quantity":4462,"price":15.15,"orders":1},{"quantity":4462,"price":15.1,"orders":1},{"quantity":4462,"price":15.05,"orders":1}],"sell":[{"quantity":4462,"price":15.35,"orders":1},{"quantity":8924,"price":15.4,"orders":2},{"quantity":4462,"price":15.45,"orders":1},{"quantity":4462,"price":15.5,"orders":1},{"quantity":4462,"price":15.55,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|110752","symbol":"LTF25JUN172.5CE","last_price":15.25,"volume":191866,"average_price":17.35,"oi":419428.0,"net_change":-3.6,"total_buy_quantity":428352.0,"total_sell_quantity":428352.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1749722220324","oi_day_high":419428.0,"oi_day_low":365884.0},"NSE_FO:M&M25JUN3000PE":{"ohlc":{"open":25.2,"high":51.55,"low":25.2,"close":51.05},"depth":{"buy":[{"quantity":175,"price":51.15,"orders":1},{"quantity":175,"price":51.1,"orders":1},{"quantity":525,"price":51.0,"orders":2},{"quantity":175,"price":50.9,"orders":1},{"quantity":525,"price":50.65,"orders":1}],"sell":[{"quantity":175,"price":51.45,"orders":1},{"quantity":175,"price":51.5,"orders":1},{"quantity":525,"price":51.65,"orders":2},{"quantity":350,"price":51.7,"orders":1},{"quantity":525,"price":51.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|116955","symbol":"M&M25JUN3000PE","last_price":51.05,"volume":1157100,"average_price":39.62,"oi":572075.0,"net_change":24.3,"total_buy_quantity":236075.0,"total_sell_quantity":31325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.5,"last_trade_time":"1749722393043","oi_day_high":584675.0,"oi_day_low":523950.0},"NSE_FO:COLPAL25JUN2480CE":{"ohlc":{"open":26.5,"high":26.5,"low":12.3,"close":12.8},"depth":{"buy":[{"quantity":175,"price":12.45,"orders":1},{"quantity":175,"price":12.4,"orders":1},{"quantity":350,"price":12.35,"orders":2},{"quantity":175,"price":12.3,"orders":1},{"quantity":1050,"price":12.25,"orders":2}],"sell":[{"quantity":175,"price":12.75,"orders":1},{"quantity":350,"price":12.8,"orders":1},{"quantity":175,"price":13.1,"orders":1},{"quantity":175,"price":13.15,"orders":1},{"quantity":175,"price":13.2,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|82918","symbol":"COLPAL25JUN2480CE","last_price":12.8,"volume":63700,"average_price":18.41,"oi":81375.0,"net_change":-12.8,"total_buy_quantity":65100.0,"total_sell_quantity":40250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.05,"last_trade_time":"1749722387746","oi_day_high":81375.0,"oi_day_low":71575.0},"NSE_FO:PNBHOUSING25JUN1040PE":{"ohlc":{"open":5.4,"high":11.2,"low":5.4,"close":11.0},"depth":{"buy":[{"quantity":650,"price":10.5,"orders":1},{"quantity":650,"price":10.45,"orders":1},{"quantity":650,"price":10.35,"orders":1},{"quantity":650,"price":10.3,"orders":1},{"quantity":650,"price":10.1,"orders":1}],"sell":[{"quantity":650,"price":11.05,"orders":1},{"quantity":650,"price":11.1,"orders":1},{"quantity":650,"price":11.15,"orders":1},{"quantity":650,"price":11.2,"orders":1},{"quantity":650,"price":11.3,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|130804","symbol":"PNBHOUSING25JUN1040PE","last_price":11.0,"volume":34450,"average_price":8.09,"oi":99450.0,"net_change":6.1,"total_buy_quantity":173550.0,"total_sell_quantity":109850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1749722335070","oi_day_high":107250.0,"oi_day_low":99450.0},"NSE_FO:SUPREMEIND25JUN4250PE":{"ohlc":{"open":68.0,"high":114.6,"low":68.0,"close":99.25},"depth":{"buy":[{"quantity":125,"price":87.2,"orders":1},{"quantity":125,"price":87.15,"orders":1},{"quantity":125,"price":87.1,"orders":1},{"quantity":125,"price":85.05,"orders":1},{"quantity":3125,"price":77.7,"orders":1}],"sell":[{"quantity":125,"price":97.1,"orders":1},{"quantity":125,"price":97.15,"orders":1},{"quantity":125,"price":97.2,"orders":1},{"quantity":125,"price":97.25,"orders":1},{"quantity":125,"price":107.3,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|128177","symbol":"SUPREMEIND25JUN4250PE","last_price":99.25,"volume":6750,"average_price":91.53,"oi":7250.0,"net_change":31.35,"total_buy_quantity":11375.0,"total_sell_quantity":12000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":184.9,"last_trade_time":"1749719926004","oi_day_high":7250.0,"oi_day_low":5625.0},"NSE_FO:BSE25JUN2450CE":{"ohlc":{"open":370.0,"high":370.0,"low":327.0,"close":327.0},"depth":{"buy":[{"quantity":375,"price":328.4,"orders":1},{"quantity":375,"price":328.35,"orders":1},{"quantity":375,"price":328.25,"orders":1},{"quantity":750,"price":328.15,"orders":2},{"quantity":375,"price":328.05,"orders":1}],"sell":[{"quantity":375,"price":332.05,"orders":1},{"quantity":375,"price":332.25,"orders":1},{"quantity":375,"price":335.75,"orders":1},{"quantity":375,"price":336.05,"orders":1},{"quantity":1125,"price":336.1,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|49010","symbol":"BSE25JUN2450CE","last_price":327.0,"volume":9750,"average_price":346.04,"oi":171375.0,"net_change":-125.0,"total_buy_quantity":47250.0,"total_sell_quantity":39750.0,"lower_circuit_limit":169.1,"upper_circuit_limit":734.9,"last_trade_time":"1749722223676","oi_day_high":175500.0,"oi_day_low":171375.0},"NSE_FO:UNIONBANK25JUN140CE":{"ohlc":{"open":14.15,"high":14.5,"low":11.3,"close":11.3},"depth":{"buy":[{"quantity":13275,"price":11.5,"orders":3},{"quantity":13275,"price":11.45,"orders":3},{"quantity":8850,"price":11.4,"orders":2},{"quantity":8850,"price":11.35,"orders":2},{"quantity":8850,"price":11.3,"orders":2}],"sell":[{"quantity":4425,"price":11.65,"orders":1},{"quantity":4425,"price":11.7,"orders":1},{"quantity":8850,"price":11.75,"orders":2},{"quantity":4425,"price":11.8,"orders":1},{"quantity":4425,"price":11.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|145515","symbol":"UNIONBANK25JUN140CE","last_price":11.3,"volume":168150,"average_price":13.17,"oi":1039875.0,"net_change":-2.45,"total_buy_quantity":539850.0,"total_sell_quantity":287625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1749722099331","oi_day_high":1053150.0,"oi_day_low":1031025.0},"NSE_FO:ICICIGI25JUN1860PE":{"ohlc":{"open":8.45,"high":16.1,"low":7.6,"close":14.85},"depth":{"buy":[{"quantity":250,"price":14.35,"orders":1},{"quantity":500,"price":14.3,"orders":2},{"quantity":250,"price":14.25,"orders":1},{"quantity":250,"price":14.1,"orders":1},{"quantity":250,"price":14.05,"orders":1}],"sell":[{"quantity":250,"price":15.1,"orders":1},{"quantity":250,"price":15.15,"orders":1},{"quantity":250,"price":15.2,"orders":1},{"quantity":250,"price":15.25,"orders":1},{"quantity":250,"price":15.3,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|99087","symbol":"ICICIGI25JUN1860PE","last_price":14.85,"volume":127000,"average_price":11.29,"oi":95500.0,"net_change":7.45,"total_buy_quantity":85250.0,"total_sell_quantity":39250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1749722354774","oi_day_high":110500.0,"oi_day_low":91500.0},"NSE_FO:HUDCO25JUN240PE":{"ohlc":{"open":7.15,"high":13.0,"low":7.15,"close":11.75},"depth":{"buy":[{"quantity":2425,"price":11.7,"orders":1},{"quantity":4850,"price":11.65,"orders":2},{"quantity":2425,"price":11.6,"orders":1},{"quantity":9700,"price":11.4,"orders":1},{"quantity":9700,"price":11.35,"orders":1}],"sell":[{"quantity":2425,"price":11.9,"orders":1},{"quantity":2425,"price":11.95,"orders":1},{"quantity":2425,"price":12.0,"orders":1},{"quantity":2425,"price":12.15,"orders":1},{"quantity":12125,"price":12.2,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|99562","symbol":"HUDCO25JUN240PE","last_price":11.75,"volume":2876050,"average_price":9.45,"oi":3542925.0,"net_change":4.3,"total_buy_quantity":291000.0,"total_sell_quantity":218250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1749722379519","oi_day_high":3855750.0,"oi_day_low":3542925.0},"NSE_FO:TORNTPOWER25JUN1400PE":{"ohlc":{"open":21.6,"high":37.55,"low":19.85,"close":37.55},"depth":{"buy":[{"quantity":375,"price":35.2,"orders":1},{"quantity":375,"price":35.15,"orders":1},{"quantity":375,"price":34.15,"orders":1},{"quantity":1500,"price":34.1,"orders":1},{"quantity":375,"price":33.05,"orders":1}],"sell":[{"quantity":375,"price":39.45,"orders":1},{"quantity":375,"price":39.5,"orders":1},{"quantity":375,"price":39.6,"orders":1},{"quantity":375,"price":40.15,"orders":1},{"quantity":375,"price":40.2,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|144933","symbol":"TORNTPOWER25JUN1400PE","last_price":37.55,"volume":63375,"average_price":30.86,"oi":169500.0,"net_change":15.95,"total_buy_quantity":78375.0,"total_sell_quantity":42375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.1,"last_trade_time":"1749722340375","oi_day_high":171000.0,"oi_day_low":158250.0},"NSE_FO:PIIND25JUN3900CE":{"ohlc":{"open":129.8,"high":139.0,"low":98.95,"close":98.95},"depth":{"buy":[{"quantity":125,"price":92.9,"orders":1},{"quantity":125,"price":92.85,"orders":1},{"quantity":125,"price":92.8,"orders":1},{"quantity":375,"price":92.6,"orders":1},{"quantity":250,"price":92.55,"orders":1}],"sell":[{"quantity":125,"price":96.85,"orders":1},{"quantity":125,"price":96.9,"orders":1},{"quantity":375,"price":97.0,"orders":1},{"quantity":375,"price":98.95,"orders":1},{"quantity":125,"price":99.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|129840","symbol":"PIIND25JUN3900CE","last_price":98.95,"volume":37500,"average_price":119.59,"oi":69500.0,"net_change":-34.15,"total_buy_quantity":10875.0,"total_sell_quantity":21875.0,"lower_circuit_limit":3.9,"upper_circuit_limit":262.3,"last_trade_time":"1749722391801","oi_day_high":77750.0,"oi_day_low":69500.0},"NSE_FO:RECLTD25JUN410CE":{"ohlc":{"open":14.3,"high":15.7,"low":7.7,"close":8.15},"depth":{"buy":[{"quantity":7000,"price":8.1,"orders":7},{"quantity":12000,"price":8.05,"orders":8},{"quantity":16000,"price":8.0,"orders":11},{"quantity":14000,"price":7.95,"orders":8},{"quantity":10000,"price":7.9,"orders":5}],"sell":[{"quantity":2000,"price":8.15,"orders":2},{"quantity":8000,"price":8.2,"orders":6},{"quantity":9000,"price":8.25,"orders":6},{"quantity":11000,"price":8.3,"orders":9},{"quantity":12000,"price":8.35,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|124183","symbol":"RECLTD25JUN410CE","last_price":8.15,"volume":4539000,"average_price":10.56,"oi":3462000.0,"net_change":-7.95,"total_buy_quantity":652000.0,"total_sell_quantity":407000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1749722394725","oi_day_high":3462000.0,"oi_day_low":2493000.0},"NSE_FO:APLAPOLLO25JUN1820PE":{"ohlc":{"open":16.0,"high":27.4,"low":15.45,"close":26.0},"depth":{"buy":[{"quantity":350,"price":23.35,"orders":1},{"quantity":350,"price":23.3,"orders":1},{"quantity":350,"price":19.9,"orders":1},{"quantity":10500,"price":19.85,"orders":1},{"quantity":14000,"price":18.15,"orders":1}],"sell":[{"quantity":350,"price":26.3,"orders":1},{"quantity":350,"price":26.35,"orders":1},{"quantity":700,"price":26.8,"orders":2},{"quantity":7000,"price":28.45,"orders":1},{"quantity":350,"price":28.95,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|63550","symbol":"APLAPOLLO25JUN1820PE","last_price":26.0,"volume":69650,"average_price":20.41,"oi":40250.0,"net_change":13.05,"total_buy_quantity":132650.0,"total_sell_quantity":57400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.9,"last_trade_time":"1749722212163","oi_day_high":53550.0,"oi_day_low":39900.0},"NSE_FO:KEI25JUN3650PE":{"ohlc":{"open":34.1,"high":68.3,"low":34.1,"close":66.85},"depth":{"buy":[{"quantity":150,"price":64.95,"orders":1},{"quantity":150,"price":64.8,"orders":1},{"quantity":150,"price":64.7,"orders":1},{"quantity":150,"price":64.5,"orders":1},{"quantity":300,"price":64.05,"orders":1}],"sell":[{"quantity":150,"price":66.9,"orders":1},{"quantity":300,"price":67.95,"orders":1},{"quantity":150,"price":68.1,"orders":1},{"quantity":150,"price":68.8,"orders":1},{"quantity":150,"price":68.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|108003","symbol":"KEI25JUN3650PE","last_price":66.85,"volume":12000,"average_price":56.97,"oi":11550.0,"net_change":32.75,"total_buy_quantity":36900.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.9,"last_trade_time":"1749722354552","oi_day_high":12150.0,"oi_day_low":11250.0},"NSE_FO:GRASIM25JUN2580PE":{"ohlc":{"open":7.9,"high":10.35,"low":6.1,"close":9.05},"depth":{"buy":[{"quantity":500,"price":9.1,"orders":2},{"quantity":250,"price":8.95,"orders":1},{"quantity":250,"price":8.9,"orders":1},{"quantity":250,"price":8.7,"orders":1},{"quantity":250,"price":8.65,"orders":1}],"sell":[{"quantity":250,"price":9.4,"orders":1},{"quantity":250,"price":9.45,"orders":1},{"quantity":250,"price":9.5,"orders":1},{"quantity":250,"price":9.85,"orders":1},{"quantity":1750,"price":9.9,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|93085","symbol":"GRASIM25JUN2580PE","last_price":9.05,"volume":50750,"average_price":8.11,"oi":84250.0,"net_change":1.6,"total_buy_quantity":92250.0,"total_sell_quantity":39000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1749722296294","oi_day_high":84250.0,"oi_day_low":81500.0},"NSE_FO:PATANJALI25JUN1760PE":{"ohlc":{"open":79.05,"high":79.05,"low":79.05,"close":79.05},"depth":{"buy":[{"quantity":2100,"price":88.3,"orders":2},{"quantity":300,"price":88.25,"orders":1},{"quantity":3300,"price":87.4,"orders":1},{"quantity":1200,"price":87.3,"orders":1},{"quantity":1500,"price":86.75,"orders":1}],"sell":[{"quantity":300,"price":97.85,"orders":1},{"quantity":300,"price":97.9,"orders":1},{"quantity":3300,"price":98.95,"orders":1},{"quantity":600,"price":101.85,"orders":1},{"quantity":2100,"price":102.45,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|127516","symbol":"PATANJALI25JUN1760PE","last_price":79.05,"volume":0,"average_price":0.0,"oi":10500.0,"net_change":0.0,"total_buy_quantity":27300.0,"total_sell_quantity":27300.0,"lower_circuit_limit":31.1,"upper_circuit_limit":174.5,"last_trade_time":"1749541022000","oi_day_high":10500.0,"oi_day_low":10500.0},"NSE_FO:RBLBANK25JUN215PE":{"ohlc":{"open":3.55,"high":3.55,"low":2.95,"close":3.2},"depth":{"buy":[{"quantity":2500,"price":3.3,"orders":1},{"quantity":5000,"price":3.2,"orders":1},{"quantity":5000,"price":3.05,"orders":1},{"quantity":5000,"price":3.0,"orders":1},{"quantity":12500,"price":2.9,"orders":1}],"sell":[{"quantity":2500,"price":3.9,"orders":1},{"quantity":2500,"price":4.45,"orders":1},{"quantity":2500,"price":5.3,"orders":1},{"quantity":2500,"price":5.6,"orders":1},{"quantity":2500,"price":5.9,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|134185","symbol":"RBLBANK25JUN215PE","last_price":3.2,"volume":77500,"average_price":3.24,"oi":735000.0,"net_change":-1.4,"total_buy_quantity":107500.0,"total_sell_quantity":25000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1749722323752","oi_day_high":802500.0,"oi_day_low":735000.0},"NSE_FO:PETRONET25JUN315PE":{"ohlc":{"open":9.65,"high":13.85,"low":9.6,"close":13.8},"depth":{"buy":[{"quantity":1500,"price":13.85,"orders":1},{"quantity":1500,"price":13.8,"orders":1},{"quantity":1500,"price":13.75,"orders":1},{"quantity":1500,"price":13.6,"orders":1},{"quantity":1500,"price":13.55,"orders":1}],"sell":[{"quantity":1500,"price":14.05,"orders":1},{"quantity":1500,"price":14.15,"orders":1},{"quantity":1500,"price":14.3,"orders":1},{"quantity":1500,"price":14.35,"orders":1},{"quantity":1500,"price":14.4,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|120623","symbol":"PETRONET25JUN315PE","last_price":13.8,"volume":144000,"average_price":11.84,"oi":282000.0,"net_change":5.05,"total_buy_quantity":163500.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1749722357083","oi_day_high":349500.0,"oi_day_low":282000.0},"NSE_FO:HDFCAMC25JUN4760PE":{"ohlc":{"open":19.5,"high":25.6,"low":17.2,"close":24.65},"depth":{"buy":[{"quantity":150,"price":21.05,"orders":1},{"quantity":300,"price":21.0,"orders":2},{"quantity":150,"price":20.95,"orders":1},{"quantity":150,"price":20.6,"orders":1},{"quantity":150,"price":20.45,"orders":1}],"sell":[{"quantity":300,"price":29.85,"orders":2},{"quantity":150,"price":29.9,"orders":1},{"quantity":150,"price":29.95,"orders":1},{"quantity":150,"price":30.05,"orders":1},{"quantity":3000,"price":30.15,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|94612","symbol":"HDFCAMC25JUN4760PE","last_price":24.65,"volume":34800,"average_price":21.03,"oi":39450.0,"net_change":3.0,"total_buy_quantity":52200.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.0,"last_trade_time":"1749721043095","oi_day_high":49500.0,"oi_day_low":39150.0},"NSE_FO:BANKINDIA25JUN119CE":{"ohlc":{"open":8.85,"high":8.85,"low":8.85,"close":8.85},"depth":{"buy":[{"quantity":4825,"price":4.85,"orders":1},{"quantity":9650,"price":4.8,"orders":2},{"quantity":48250,"price":4.55,"orders":1},{"quantity":33775,"price":4.5,"orders":2},{"quantity":24125,"price":4.45,"orders":1}],"sell":[{"quantity":4825,"price":5.35,"orders":1},{"quantity":9650,"price":5.5,"orders":2},{"quantity":19300,"price":5.55,"orders":1},{"quantity":24125,"price":5.65,"orders":1},{"quantity":48250,"price":5.7,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|72964","symbol":"BANKINDIA25JUN119CE","last_price":8.85,"volume":0,"average_price":0.0,"oi":193000.0,"net_change":0.1,"total_buy_quantity":361875.0,"total_sell_quantity":448725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1749549306000","oi_day_high":217125.0,"oi_day_low":193000.0},"NSE_FO:SBILIFE25JUN1820CE":{"ohlc":{"open":18.45,"high":24.0,"low":8.0,"close":8.15},"depth":{"buy":[{"quantity":2250,"price":8.05,"orders":1},{"quantity":375,"price":7.95,"orders":1},{"quantity":750,"price":7.9,"orders":2},{"quantity":750,"price":7.85,"orders":2},{"quantity":1125,"price":7.8,"orders":3}],"sell":[{"quantity":375,"price":8.15,"orders":1},{"quantity":375,"price":8.35,"orders":1},{"quantity":1125,"price":8.4,"orders":3},{"quantity":375,"price":8.45,"orders":1},{"quantity":375,"price":8.5,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|125162","symbol":"SBILIFE25JUN1820CE","last_price":8.15,"volume":716625,"average_price":16.2,"oi":745500.0,"net_change":-9.8,"total_buy_quantity":265500.0,"total_sell_quantity":82875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.4,"last_trade_time":"1749722385562","oi_day_high":745500.0,"oi_day_low":729000.0},"NSE_FO:IREDA25JUN177.5CE":{"ohlc":{"open":3.05,"high":3.2,"low":2.15,"close":2.15},"depth":{"buy":[{"quantity":5800,"price":1.65,"orders":1},{"quantity":2900,"price":1.6,"orders":1},{"quantity":2900,"price":1.55,"orders":1},{"quantity":5800,"price":1.35,"orders":1},{"quantity":11600,"price":1.25,"orders":1}],"sell":[{"quantity":2900,"price":3.0,"orders":1},{"quantity":2900,"price":3.5,"orders":1},{"quantity":2900,"price":3.75,"orders":1},{"quantity":2900,"price":3.8,"orders":1},{"quantity":2900,"price":3.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|104569","symbol":"IREDA25JUN177.5CE","last_price":2.15,"volume":40600,"average_price":2.71,"oi":1458700.0,"net_change":-2.0,"total_buy_quantity":147900.0,"total_sell_quantity":66700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1749717132355","oi_day_high":1496400.0,"oi_day_low":1458700.0},"NSE_FO:AUBANK25JUN700PE":{"ohlc":{"open":1.8,"high":1.8,"low":1.3,"close":1.7},"depth":{"buy":[{"quantity":5000,"price":1.6,"orders":2},{"quantity":11000,"price":1.55,"orders":4},{"quantity":15000,"price":1.5,"orders":6},{"quantity":11000,"price":1.45,"orders":5},{"quantity":7000,"price":1.4,"orders":3}],"sell":[{"quantity":3000,"price":1.7,"orders":2},{"quantity":17000,"price":1.75,"orders":6},{"quantity":18000,"price":1.8,"orders":7},{"quantity":13000,"price":1.85,"orders":6},{"quantity":9000,"price":1.9,"orders":6}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|70501","symbol":"AUBANK25JUN700PE","last_price":1.7,"volume":431000,"average_price":1.49,"oi":1659000.0,"net_change":-0.1,"total_buy_quantity":342000.0,"total_sell_quantity":345000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1749722377399","oi_day_high":1687000.0,"oi_day_low":1635000.0},"NSE_FO:ACC25JUN1920PE":{"ohlc":{"open":40.5,"high":73.85,"low":38.75,"close":73.15},"depth":{"buy":[{"quantity":300,"price":73.4,"orders":1},{"quantity":300,"price":73.15,"orders":1},{"quantity":600,"price":72.75,"orders":2},{"quantity":300,"price":72.4,"orders":1},{"quantity":300,"price":71.95,"orders":1}],"sell":[{"quantity":300,"price":75.05,"orders":1},{"quantity":300,"price":75.1,"orders":1},{"quantity":300,"price":75.55,"orders":1},{"quantity":300,"price":75.75,"orders":1},{"quantity":3900,"price":77.25,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|66076","symbol":"ACC25JUN1920PE","last_price":73.15,"volume":25500,"average_price":51.75,"oi":104100.0,"net_change":30.1,"total_buy_quantity":79200.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.75,"last_trade_time":"1749722368192","oi_day_high":105900.0,"oi_day_low":104100.0},"NSE_FO:CAMS25JUN3950PE":{"ohlc":{"open":28.4,"high":58.0,"low":25.75,"close":57.15},"depth":{"buy":[{"quantity":125,"price":57.15,"orders":1},{"quantity":250,"price":55.85,"orders":1},{"quantity":250,"price":55.25,"orders":1},{"quantity":125,"price":54.95,"orders":1},{"quantity":125,"price":54.8,"orders":1}],"sell":[{"quantity":125,"price":58.0,"orders":1},{"quantity":125,"price":58.35,"orders":1},{"quantity":125,"price":58.55,"orders":1},{"quantity":125,"price":58.85,"orders":1},{"quantity":125,"price":59.25,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|79621","symbol":"CAMS25JUN3950PE","last_price":57.15,"volume":31625,"average_price":38.86,"oi":16000.0,"net_change":32.9,"total_buy_quantity":37625.0,"total_sell_quantity":13875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.2,"last_trade_time":"1749722388981","oi_day_high":16000.0,"oi_day_low":12125.0},"NSE_FO:HINDCOPPER25JUN250CE":{"ohlc":{"open":13.25,"high":15.0,"low":10.15,"close":10.25},"depth":{"buy":[{"quantity":7950,"price":9.65,"orders":1},{"quantity":5300,"price":9.6,"orders":2},{"quantity":2650,"price":9.55,"orders":1},{"quantity":10600,"price":9.5,"orders":1},{"quantity":5300,"price":9.25,"orders":1}],"sell":[{"quantity":2650,"price":11.0,"orders":1},{"quantity":2650,"price":11.5,"orders":1},{"quantity":5300,"price":12.5,"orders":1},{"quantity":5300,"price":13.7,"orders":1},{"quantity":2650,"price":13.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|97448","symbol":"HINDCOPPER25JUN250CE","last_price":10.25,"volume":82150,"average_price":11.97,"oi":951350.0,"net_change":-2.55,"total_buy_quantity":113950.0,"total_sell_quantity":98050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1749722321910","oi_day_high":954000.0,"oi_day_low":951350.0},"NSE_FO:BAJFINANCE25JUN9200PE":{"ohlc":{"open":75.05,"high":87.6,"low":53.65,"close":83.0},"depth":{"buy":[{"quantity":125,"price":81.2,"orders":1},{"quantity":250,"price":81.15,"orders":2},{"quantity":250,"price":81.05,"orders":1},{"quantity":250,"price":80.2,"orders":2},{"quantity":250,"price":80.15,"orders":1}],"sell":[{"quantity":125,"price":82.95,"orders":1},{"quantity":250,"price":83.0,"orders":2},{"quantity":250,"price":83.95,"orders":2},{"quantity":125,"price":84.0,"orders":1},{"quantity":250,"price":84.25,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|72655","symbol":"BAJFINANCE25JUN9200PE","last_price":83.0,"volume":705125,"average_price":69.72,"oi":321750.0,"net_change":4.6,"total_buy_quantity":56250.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":235.6,"last_trade_time":"1749722376777","oi_day_high":357625.0,"oi_day_low":320500.0},"NSE_FO:JSWSTEEL25JUN1010CE":{"ohlc":{"open":22.0,"high":23.2,"low":13.9,"close":14.5},"depth":{"buy":[{"quantity":675,"price":14.3,"orders":1},{"quantity":1350,"price":14.25,"orders":2},{"quantity":2700,"price":14.2,"orders":4},{"quantity":2025,"price":14.15,"orders":3},{"quantity":1350,"price":14.1,"orders":2}],"sell":[{"quantity":1350,"price":14.5,"orders":2},{"quantity":675,"price":14.65,"orders":1},{"quantity":2025,"price":14.7,"orders":2},{"quantity":1350,"price":14.75,"orders":2},{"quantity":1350,"price":14.8,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|106765","symbol":"JSWSTEEL25JUN1010CE","last_price":14.5,"volume":1069200,"average_price":18.46,"oi":472500.0,"net_change":-7.5,"total_buy_quantity":385425.0,"total_sell_quantity":173475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.55,"last_trade_time":"1749722382588","oi_day_high":513000.0,"oi_day_low":433350.0},"NSE_FO:NESTLEIND25JUN2440CE":{"ohlc":{"open":28.05,"high":30.85,"low":11.7,"close":13.2},"depth":{"buy":[{"quantity":400,"price":12.9,"orders":2},{"quantity":600,"price":12.85,"orders":3},{"quantity":400,"price":12.8,"orders":2},{"quantity":400,"price":12.75,"orders":2},{"quantity":600,"price":12.7,"orders":2}],"sell":[{"quantity":200,"price":13.45,"orders":1},{"quantity":200,"price":13.5,"orders":1},{"quantity":400,"price":13.55,"orders":2},{"quantity":200,"price":13.6,"orders":1},{"quantity":400,"price":13.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|123454","symbol":"NESTLEIND25JUN2440CE","last_price":13.2,"volume":290200,"average_price":19.63,"oi":165400.0,"net_change":-14.0,"total_buy_quantity":35800.0,"total_sell_quantity":45800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.4,"last_trade_time":"1749722393003","oi_day_high":182200.0,"oi_day_low":165400.0},"NSE_FO:IEX25JUN200PE":{"ohlc":{"open":7.5,"high":15.0,"low":5.25,"close":11.95},"depth":{"buy":[{"quantity":3750,"price":10.0,"orders":1},{"quantity":3750,"price":9.8,"orders":1},{"quantity":3750,"price":8.5,"orders":1},{"quantity":3750,"price":8.2,"orders":1},{"quantity":11250,"price":7.0,"orders":3}],"sell":[{"quantity":3750,"price":11.95,"orders":1},{"quantity":7500,"price":12.0,"orders":2},{"quantity":3750,"price":12.3,"orders":1},{"quantity":3750,"price":13.3,"orders":1},{"quantity":3750,"price":13.4,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|102384","symbol":"IEX25JUN200PE","last_price":11.95,"volume":142500,"average_price":10.62,"oi":4777500.0,"net_change":2.25,"total_buy_quantity":273750.0,"total_sell_quantity":348750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1749722058936","oi_day_high":4916250.0,"oi_day_low":4777500.0},"NSE_FO:MARICO25JUN720CE":{"ohlc":{"open":6.75,"high":7.4,"low":3.3,"close":3.55},"depth":{"buy":[{"quantity":1200,"price":3.35,"orders":1},{"quantity":2400,"price":3.3,"orders":2},{"quantity":4800,"price":3.25,"orders":3},{"quantity":7200,"price":3.2,"orders":5},{"quantity":4800,"price":3.15,"orders":3}],"sell":[{"quantity":2400,"price":3.55,"orders":2},{"quantity":4800,"price":3.6,"orders":4},{"quantity":4800,"price":3.65,"orders":3},{"quantity":4800,"price":3.7,"orders":3},{"quantity":4800,"price":3.75,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|117639","symbol":"MARICO25JUN720CE","last_price":3.55,"volume":742800,"average_price":4.77,"oi":490800.0,"net_change":-2.4,"total_buy_quantity":361200.0,"total_sell_quantity":306000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1749722366519","oi_day_high":499200.0,"oi_day_low":436800.0},"NSE_FO:SUNPHARMA25JUN1700PE":{"ohlc":{"open":25.6,"high":33.55,"low":16.75,"close":33.35},"depth":{"buy":[{"quantity":700,"price":33.7,"orders":2},{"quantity":350,"price":33.6,"orders":1},{"quantity":1400,"price":33.2,"orders":2},{"quantity":350,"price":33.15,"orders":1},{"quantity":1400,"price":33.1,"orders":2}],"sell":[{"quantity":700,"price":35.95,"orders":2},{"quantity":350,"price":36.0,"orders":1},{"quantity":700,"price":36.15,"orders":2},{"quantity":350,"price":36.25,"orders":1},{"quantity":700,"price":36.4,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|127663","symbol":"SUNPHARMA25JUN1700PE","last_price":33.35,"volume":2283050,"average_price":21.4,"oi":649250.0,"net_change":4.25,"total_buy_quantity":361550.0,"total_sell_quantity":54250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.75,"last_trade_time":"1749722390066","oi_day_high":812000.0,"oi_day_low":626150.0},"NSE_FO:UNITDSPR25JUN1520CE":{"ohlc":{"open":29.0,"high":30.25,"low":17.4,"close":18.15},"depth":{"buy":[{"quantity":1050,"price":17.8,"orders":2},{"quantity":1050,"price":17.75,"orders":2},{"quantity":1400,"price":17.7,"orders":3},{"quantity":1400,"price":17.65,"orders":3},{"quantity":1400,"price":17.6,"orders":3}],"sell":[{"quantity":350,"price":17.9,"orders":1},{"quantity":700,"price":18.0,"orders":1},{"quantity":700,"price":18.05,"orders":1},{"quantity":700,"price":18.1,"orders":1},{"quantity":1400,"price":18.15,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|145611","symbol":"UNITDSPR25JUN1520CE","last_price":18.15,"volume":2050300,"average_price":23.29,"oi":1077650.0,"net_change":-10.8,"total_buy_quantity":334950.0,"total_sell_quantity":226100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.9,"last_trade_time":"1749722398330","oi_day_high":1077650.0,"oi_day_low":960050.0},"NSE_FO:GRANULES25JUN540CE":{"ohlc":{"open":14.25,"high":15.6,"low":7.35,"close":7.55},"depth":{"buy":[{"quantity":2000,"price":7.65,"orders":2},{"quantity":1000,"price":7.6,"orders":1},{"quantity":1000,"price":7.55,"orders":1},{"quantity":11000,"price":7.5,"orders":4},{"quantity":2000,"price":7.45,"orders":2}],"sell":[{"quantity":1000,"price":7.85,"orders":1},{"quantity":2000,"price":7.9,"orders":2},{"quantity":2000,"price":7.95,"orders":2},{"quantity":6000,"price":8.0,"orders":1},{"quantity":1000,"price":8.05,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|91152","symbol":"GRANULES25JUN540CE","last_price":7.55,"volume":1304000,"average_price":11.0,"oi":1025000.0,"net_change":-6.65,"total_buy_quantity":263000.0,"total_sell_quantity":422000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1749722371049","oi_day_high":1044000.0,"oi_day_low":891000.0},"NSE_FO:HDFCBANK25JUN1920CE":{"ohlc":{"open":47.6,"high":57.0,"low":39.75,"close":41.7},"depth":{"buy":[{"quantity":550,"price":41.55,"orders":1},{"quantity":1100,"price":41.5,"orders":2},{"quantity":1100,"price":41.45,"orders":2},{"quantity":1100,"price":41.4,"orders":2},{"quantity":550,"price":41.35,"orders":1}],"sell":[{"quantity":1100,"price":42.0,"orders":2},{"quantity":1100,"price":42.05,"orders":2},{"quantity":550,"price":42.1,"orders":1},{"quantity":550,"price":42.35,"orders":1},{"quantity":550,"price":42.4,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|94089","symbol":"HDFCBANK25JUN1920CE","last_price":41.7,"volume":1129700,"average_price":45.78,"oi":1043350.0,"net_change":-8.5,"total_buy_quantity":92950.0,"total_sell_quantity":97900.0,"lower_circuit_limit":1.85,"upper_circuit_limit":98.55,"last_trade_time":"1749722373706","oi_day_high":1074150.0,"oi_day_low":982850.0},"NSE_FO:HDFCLIFE25JUN780PE":{"ohlc":{"open":21.75,"high":30.7,"low":19.45,"close":29.9},"depth":{"buy":[{"quantity":1100,"price":28.6,"orders":1},{"quantity":1100,"price":28.3,"orders":1},{"quantity":4400,"price":27.05,"orders":1},{"quantity":11000,"price":26.7,"orders":1},{"quantity":11000,"price":26.05,"orders":1}],"sell":[{"quantity":1100,"price":29.65,"orders":1},{"quantity":1100,"price":29.8,"orders":1},{"quantity":5500,"price":32.45,"orders":1},{"quantity":7700,"price":32.55,"orders":2},{"quantity":11000,"price":33.3,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|95273","symbol":"HDFCLIFE25JUN780PE","last_price":29.9,"volume":81400,"average_price":25.62,"oi":173800.0,"net_change":7.2,"total_buy_quantity":81400.0,"total_sell_quantity":80300.0,"lower_circuit_limit":1.75,"upper_circuit_limit":43.65,"last_trade_time":"1749721574083","oi_day_high":188100.0,"oi_day_low":172700.0},"NSE_FO:DMART25JUN4000PE":{"ohlc":{"open":43.4,"high":66.25,"low":38.15,"close":57.0},"depth":{"buy":[{"quantity":150,"price":56.65,"orders":1},{"quantity":300,"price":56.6,"orders":2},{"quantity":300,"price":56.05,"orders":1},{"quantity":450,"price":56.0,"orders":2},{"quantity":450,"price":55.95,"orders":2}],"sell":[{"quantity":150,"price":57.5,"orders":1},{"quantity":150,"price":57.9,"orders":1},{"quantity":150,"price":58.0,"orders":1},{"quantity":450,"price":58.15,"orders":1},{"quantity":150,"price":58.25,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|87121","symbol":"DMART25JUN4000PE","last_price":57.0,"volume":419850,"average_price":53.69,"oi":265350.0,"net_change":11.95,"total_buy_quantity":33000.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.6,"last_trade_time":"1749722397492","oi_day_high":282000.0,"oi_day_low":251400.0},"NSE_FO:NHPC25JUN87PE":{"ohlc":{"open":0.85,"high":1.65,"low":0.85,"close":1.75},"depth":{"buy":[{"quantity":12800,"price":1.7,"orders":1},{"quantity":38400,"price":1.65,"orders":5},{"quantity":38400,"price":1.6,"orders":5},{"quantity":38400,"price":1.55,"orders":4},{"quantity":19200,"price":1.5,"orders":2}],"sell":[{"quantity":32000,"price":1.75,"orders":4},{"quantity":25600,"price":1.8,"orders":3},{"quantity":38400,"price":1.85,"orders":4},{"quantity":25600,"price":1.9,"orders":3},{"quantity":57600,"price":1.95,"orders":9}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|116872","symbol":"NHPC25JUN87PE","last_price":1.75,"volume":256000,"average_price":1.27,"oi":1235200.0,"net_change":0.85,"total_buy_quantity":1139200.0,"total_sell_quantity":928000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1749722397490","oi_day_high":1235200.0,"oi_day_low":1152000.0},"NSE_FO:ULTRACEMCO25JUN11300PE":{"ohlc":{"open":113.4,"high":167.2,"low":83.7,"close":167.2},"depth":{"buy":[{"quantity":50,"price":167.65,"orders":1},{"quantity":50,"price":167.6,"orders":1},{"quantity":150,"price":166.05,"orders":1},{"quantity":50,"price":166.0,"orders":1},{"quantity":150,"price":165.7,"orders":1}],"sell":[{"quantity":50,"price":169.0,"orders":1},{"quantity":50,"price":170.8,"orders":1},{"quantity":50,"price":172.3,"orders":1},{"quantity":50,"price":172.35,"orders":1},{"quantity":250,"price":172.45,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|133740","symbol":"ULTRACEMCO25JUN11300PE","last_price":167.2,"volume":77400,"average_price":118.01,"oi":15350.0,"net_change":67.6,"total_buy_quantity":6600.0,"total_sell_quantity":5600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.8,"last_trade_time":"1749722393205","oi_day_high":17850.0,"oi_day_low":15300.0},"NSE_FO:CROMPTON25JUN360CE":{"ohlc":{"open":4.05,"high":4.15,"low":2.45,"close":2.8},"depth":{"buy":[{"quantity":12600,"price":2.55,"orders":5},{"quantity":12600,"price":2.5,"orders":4},{"quantity":95400,"price":2.45,"orders":5},{"quantity":9000,"price":2.4,"orders":2},{"quantity":12600,"price":2.35,"orders":5}],"sell":[{"quantity":3600,"price":2.7,"orders":2},{"quantity":1800,"price":2.75,"orders":1},{"quantity":7200,"price":2.8,"orders":4},{"quantity":3600,"price":2.85,"orders":2},{"quantity":1800,"price":2.9,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|83563","symbol":"CROMPTON25JUN360CE","last_price":2.8,"volume":1665000,"average_price":3.12,"oi":2066400.0,"net_change":-2.25,"total_buy_quantity":482400.0,"total_sell_quantity":460800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1749722395151","oi_day_high":2075400.0,"oi_day_low":1591200.0},"NSE_FO:HINDPETRO25JUN415CE":{"ohlc":{"open":7.65,"high":9.25,"low":3.0,"close":3.05},"depth":{"buy":[{"quantity":2025,"price":3.05,"orders":1},{"quantity":22275,"price":3.0,"orders":8},{"quantity":30375,"price":2.95,"orders":6},{"quantity":52650,"price":2.9,"orders":7},{"quantity":16200,"price":2.85,"orders":3}],"sell":[{"quantity":14175,"price":3.1,"orders":6},{"quantity":12150,"price":3.15,"orders":5},{"quantity":28350,"price":3.2,"orders":8},{"quantity":18225,"price":3.25,"orders":4},{"quantity":26325,"price":3.3,"orders":7}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|97488","symbol":"HINDPETRO25JUN415CE","last_price":3.05,"volume":3031425,"average_price":4.36,"oi":882900.0,"net_change":-8.05,"total_buy_quantity":743175.0,"total_sell_quantity":607500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1749722384746","oi_day_high":882900.0,"oi_day_low":564975.0},"NSE_FO:NAUKRI25JUN1440PE":{"ohlc":{"open":11.05,"high":21.55,"low":10.15,"close":21.55},"depth":{"buy":[{"quantity":375,"price":20.65,"orders":1},{"quantity":375,"price":20.6,"orders":1},{"quantity":750,"price":20.45,"orders":1},{"quantity":11250,"price":18.65,"orders":1},{"quantity":375,"price":18.35,"orders":1}],"sell":[{"quantity":375,"price":21.65,"orders":1},{"quantity":750,"price":21.7,"orders":2},{"quantity":375,"price":21.8,"orders":1},{"quantity":375,"price":21.95,"orders":1},{"quantity":375,"price":22.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|121964","symbol":"NAUKRI25JUN1440PE","last_price":21.55,"volume":131250,"average_price":14.54,"oi":129750.0,"net_change":9.3,"total_buy_quantity":127125.0,"total_sell_quantity":49125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1749722397021","oi_day_high":139500.0,"oi_day_low":122250.0},"NSE_FO:IGL25JUN215PE":{"ohlc":{"open":6.9,"high":14.35,"low":6.9,"close":13.7},"depth":{"buy":[{"quantity":2750,"price":13.65,"orders":1},{"quantity":5500,"price":13.6,"orders":2},{"quantity":2750,"price":13.55,"orders":1},{"quantity":2750,"price":13.45,"orders":1},{"quantity":2750,"price":13.4,"orders":1}],"sell":[{"quantity":2750,"price":13.8,"orders":1},{"quantity":2750,"price":13.85,"orders":1},{"quantity":2750,"price":13.9,"orders":1},{"quantity":5500,"price":13.95,"orders":2},{"quantity":5500,"price":14.0,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|102763","symbol":"IGL25JUN215PE","last_price":13.7,"volume":453750,"average_price":10.15,"oi":445500.0,"net_change":5.9,"total_buy_quantity":299750.0,"total_sell_quantity":343750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1749722280718","oi_day_high":574750.0,"oi_day_low":445500.0},"NSE_FO:OIL25JUN440CE":{"ohlc":{"open":38.0,"high":51.75,"low":31.8,"close":32.5},"depth":{"buy":[{"quantity":1075,"price":32.0,"orders":1},{"quantity":2150,"price":31.95,"orders":1},{"quantity":2150,"price":31.9,"orders":1},{"quantity":6450,"price":31.3,"orders":2},{"quantity":1075,"price":31.25,"orders":1}],"sell":[{"quantity":2150,"price":32.85,"orders":2},{"quantity":1075,"price":32.9,"orders":1},{"quantity":1075,"price":32.95,"orders":1},{"quantity":1075,"price":33.0,"orders":1},{"quantity":3225,"price":33.1,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|126149","symbol":"OIL25JUN440CE","last_price":32.5,"volume":433225,"average_price":42.16,"oi":561150.0,"net_change":1.9,"total_buy_quantity":119325.0,"total_sell_quantity":103200.0,"lower_circuit_limit":3.3,"upper_circuit_limit":57.9,"last_trade_time":"1749722390639","oi_day_high":615975.0,"oi_day_low":561150.0},"NSE_FO:ITC25JUN420CE":{"ohlc":{"open":9.65,"high":10.3,"low":5.95,"close":6.1},"depth":{"buy":[{"quantity":32000,"price":6.1,"orders":10},{"quantity":33600,"price":6.05,"orders":10},{"quantity":43200,"price":6.0,"orders":15},{"quantity":28800,"price":5.95,"orders":9},{"quantity":35200,"price":5.9,"orders":12}],"sell":[{"quantity":12800,"price":6.2,"orders":6},{"quantity":30400,"price":6.25,"orders":9},{"quantity":28800,"price":6.3,"orders":10},{"quantity":41600,"price":6.35,"orders":9},{"quantity":14400,"price":6.4,"orders":8}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|108842","symbol":"ITC25JUN420CE","last_price":6.1,"volume":11921600,"average_price":7.18,"oi":6296000.0,"net_change":-3.5,"total_buy_quantity":491200.0,"total_sell_quantity":1248000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1749722398482","oi_day_high":6296000.0,"oi_day_low":4609600.0},"NSE_FO:FEDERALBNK25JUN200CE":{"ohlc":{"open":9.7,"high":9.7,"low":8.2,"close":8.25},"depth":{"buy":[{"quantity":10000,"price":8.2,"orders":2},{"quantity":10000,"price":8.15,"orders":2},{"quantity":10000,"price":8.1,"orders":2},{"quantity":10000,"price":8.05,"orders":2},{"quantity":10000,"price":8.0,"orders":2}],"sell":[{"quantity":15000,"price":8.3,"orders":3},{"quantity":15000,"price":8.35,"orders":3},{"quantity":10000,"price":8.4,"orders":2},{"quantity":10000,"price":8.45,"orders":2},{"quantity":10000,"price":8.5,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|89071","symbol":"FEDERALBNK25JUN200CE","last_price":8.25,"volume":1070000,"average_price":8.78,"oi":1660000.0,"net_change":-2.0,"total_buy_quantity":600000.0,"total_sell_quantity":545000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1749722385961","oi_day_high":1680000.0,"oi_day_low":1440000.0},"NSE_FO:SJVN25JUN102PE":{"ohlc":{"open":2.15,"high":3.9,"low":2.0,"close":3.9},"depth":{"buy":[{"quantity":14175,"price":3.8,"orders":3},{"quantity":14175,"price":3.75,"orders":3},{"quantity":33075,"price":3.7,"orders":5},{"quantity":33075,"price":3.65,"orders":3},{"quantity":9450,"price":3.6,"orders":2}],"sell":[{"quantity":18900,"price":3.9,"orders":3},{"quantity":28350,"price":3.95,"orders":5},{"quantity":33075,"price":4.0,"orders":6},{"quantity":18900,"price":4.05,"orders":3},{"quantity":18900,"price":4.1,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|138512","symbol":"SJVN25JUN102PE","last_price":3.9,"volume":595350,"average_price":2.53,"oi":463050.0,"net_change":1.75,"total_buy_quantity":878850.0,"total_sell_quantity":765450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1749722205565","oi_day_high":524475.0,"oi_day_low":444150.0},"NSE_FO:CYIENT25JUN1360PE":{"ohlc":{"open":51.0,"high":68.4,"low":43.75,"close":65.1},"depth":{"buy":[{"quantity":600,"price":67.75,"orders":2},{"quantity":300,"price":67.7,"orders":1},{"quantity":300,"price":67.65,"orders":1},{"quantity":300,"price":66.9,"orders":1},{"quantity":300,"price":64.5,"orders":1}],"sell":[{"quantity":300,"price":74.8,"orders":1},{"quantity":1200,"price":74.95,"orders":1},{"quantity":300,"price":75.1,"orders":1},{"quantity":300,"price":75.5,"orders":1},{"quantity":4200,"price":78.25,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|84077","symbol":"CYIENT25JUN1360PE","last_price":65.1,"volume":17400,"average_price":52.96,"oi":81900.0,"net_change":19.15,"total_buy_quantity":20400.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.85,"last_trade_time":"1749722101307","oi_day_high":85200.0,"oi_day_low":81600.0},"NSE_FO:CANBK25JUN111CE":{"ohlc":{"open":6.55,"high":6.55,"low":5.45,"close":5.45},"depth":{"buy":[{"quantity":6750,"price":5.4,"orders":1},{"quantity":20250,"price":5.35,"orders":3},{"quantity":13500,"price":5.3,"orders":2},{"quantity":6750,"price":5.25,"orders":1},{"quantity":6750,"price":5.2,"orders":1}],"sell":[{"quantity":33750,"price":5.5,"orders":4},{"quantity":33750,"price":5.55,"orders":4},{"quantity":27000,"price":5.6,"orders":3},{"quantity":20250,"price":5.65,"orders":2},{"quantity":20250,"price":5.7,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|80192","symbol":"CANBK25JUN111CE","last_price":5.45,"volume":114750,"average_price":6.04,"oi":1336500.0,"net_change":-1.2,"total_buy_quantity":675000.0,"total_sell_quantity":708750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1749722299305","oi_day_high":1336500.0,"oi_day_low":1309500.0},"NSE_FO:SONACOMS25JUN540CE":{"ohlc":{"open":7.75,"high":10.35,"low":5.55,"close":6.35},"depth":{"buy":[{"quantity":14725,"price":6.2,"orders":3},{"quantity":2325,"price":6.15,"orders":1},{"quantity":1550,"price":6.1,"orders":2},{"quantity":4650,"price":6.05,"orders":4},{"quantity":6975,"price":6.0,"orders":5}],"sell":[{"quantity":2325,"price":6.25,"orders":1},{"quantity":7750,"price":6.3,"orders":4},{"quantity":3875,"price":6.35,"orders":3},{"quantity":5425,"price":6.4,"orders":4},{"quantity":5425,"price":6.45,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|139154","symbol":"SONACOMS25JUN540CE","last_price":6.35,"volume":9992850,"average_price":8.39,"oi":2234325.0,"net_change":-1.2,"total_buy_quantity":260400.0,"total_sell_quantity":728500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1749722397525","oi_day_high":2267650.0,"oi_day_low":420050.0},"NSE_FO:TITAN25JUN3580CE":{"ohlc":{"open":44.75,"high":54.3,"low":18.65,"close":19.0},"depth":{"buy":[{"quantity":350,"price":18.4,"orders":2},{"quantity":175,"price":18.35,"orders":1},{"quantity":525,"price":18.3,"orders":2},{"quantity":175,"price":18.25,"orders":1},{"quantity":175,"price":17.85,"orders":1}],"sell":[{"quantity":175,"price":18.6,"orders":1},{"quantity":525,"price":18.8,"orders":3},{"quantity":175,"price":18.9,"orders":1},{"quantity":175,"price":18.95,"orders":1},{"quantity":350,"price":19.35,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|132222","symbol":"TITAN25JUN3580CE","last_price":19.0,"volume":193550,"average_price":31.2,"oi":84875.0,"net_change":-27.15,"total_buy_quantity":73325.0,"total_sell_quantity":39025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.9,"last_trade_time":"1749722220416","oi_day_high":85750.0,"oi_day_low":60375.0},"NSE_FO:GODREJCP25JUN1240PE":{"ohlc":{"open":33.6,"high":44.7,"low":31.95,"close":44.7},"depth":{"buy":[{"quantity":500,"price":44.75,"orders":1},{"quantity":500,"price":44.7,"orders":1},{"quantity":1000,"price":43.85,"orders":1},{"quantity":500,"price":43.8,"orders":1},{"quantity":500,"price":43.75,"orders":1}],"sell":[{"quantity":500,"price":45.45,"orders":1},{"quantity":500,"price":45.5,"orders":1},{"quantity":500,"price":46.5,"orders":1},{"quantity":500,"price":46.9,"orders":1},{"quantity":1000,"price":47.1,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|90654","symbol":"GODREJCP25JUN1240PE","last_price":44.7,"volume":30000,"average_price":38.65,"oi":71000.0,"net_change":14.65,"total_buy_quantity":143000.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.95,"last_trade_time":"1749722360816","oi_day_high":75000.0,"oi_day_low":71000.0},"NSE_FO:MFSL25JUN1480CE":{"ohlc":{"open":65.65,"high":65.65,"low":53.8,"close":52.25},"depth":{"buy":[{"quantity":3200,"price":52.0,"orders":1},{"quantity":800,"price":50.8,"orders":1},{"quantity":1600,"price":50.7,"orders":2},{"quantity":800,"price":49.3,"orders":1},{"quantity":800,"price":49.25,"orders":1}],"sell":[{"quantity":800,"price":52.55,"orders":1},{"quantity":1600,"price":52.6,"orders":2},{"quantity":800,"price":55.35,"orders":1},{"quantity":800,"price":55.45,"orders":1},{"quantity":3200,"price":59.4,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|119024","symbol":"MFSL25JUN1480CE","last_price":52.25,"volume":9600,"average_price":60.28,"oi":40000.0,"net_change":-15.65,"total_buy_quantity":62400.0,"total_sell_quantity":60000.0,"lower_circuit_limit":8.55,"upper_circuit_limit":127.25,"last_trade_time":"1749722388047","oi_day_high":40000.0,"oi_day_low":39200.0},"NSE_FO:ABFRL25JUN90PE":{"ohlc":{"open":12.75,"high":14.5,"low":12.75,"close":14.5},"depth":{"buy":[{"quantity":2600,"price":10.05,"orders":1},{"quantity":5200,"price":10.0,"orders":1},{"quantity":2600,"price":9.8,"orders":1},{"quantity":5200,"price":7.65,"orders":1},{"quantity":2600,"price":7.6,"orders":1}],"sell":[{"quantity":2600,"price":32.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|53113","symbol":"ABFRL25JUN90PE","last_price":14.5,"volume":23400,"average_price":13.26,"oi":915200.0,"net_change":1.75,"total_buy_quantity":65000.0,"total_sell_quantity":2600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1749717099060","oi_day_high":930800.0,"oi_day_low":915200.0},"NSE_FO:TCS25JUN3500CE":{"ohlc":{"open":48.0,"high":48.0,"low":26.75,"close":28.3},"depth":{"buy":[{"quantity":350,"price":28.1,"orders":2},{"quantity":525,"price":28.05,"orders":3},{"quantity":525,"price":28.0,"orders":3},{"quantity":350,"price":27.95,"orders":2},{"quantity":700,"price":27.9,"orders":4}],"sell":[{"quantity":175,"price":28.3,"orders":1},{"quantity":525,"price":28.35,"orders":3},{"quantity":175,"price":28.4,"orders":1},{"quantity":700,"price":28.45,"orders":3},{"quantity":700,"price":28.5,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|130999","symbol":"TCS25JUN3500CE","last_price":28.3,"volume":2586325,"average_price":36.76,"oi":1280125.0,"net_change":-20.35,"total_buy_quantity":149100.0,"total_sell_quantity":146825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.8,"last_trade_time":"1749722398535","oi_day_high":1323700.0,"oi_day_low":1139950.0},"NSE_FO:IIFL25JUN430PE":{"ohlc":{"open":1.45,"high":1.45,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":4650,"price":1.2,"orders":3},{"quantity":4650,"price":1.15,"orders":2},{"quantity":6200,"price":1.1,"orders":3},{"quantity":7750,"price":1.05,"orders":4},{"quantity":1550,"price":1.0,"orders":1}],"sell":[{"quantity":3100,"price":1.35,"orders":1},{"quantity":15500,"price":1.4,"orders":4},{"quantity":17050,"price":1.45,"orders":5},{"quantity":15500,"price":1.5,"orders":4},{"quantity":15500,"price":1.65,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|37867","symbol":"IIFL25JUN430PE","last_price":1.25,"volume":86800,"average_price":1.28,"oi":184450.0,"net_change":-0.2,"total_buy_quantity":142600.0,"total_sell_quantity":300700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1749722268968","oi_day_high":220100.0,"oi_day_low":184450.0},"NSE_FO:BPCL25JUN320CE":{"ohlc":{"open":14.0,"high":14.25,"low":7.05,"close":7.5},"depth":{"buy":[{"quantity":1800,"price":7.5,"orders":1},{"quantity":12600,"price":7.45,"orders":6},{"quantity":12600,"price":7.4,"orders":5},{"quantity":10800,"price":7.35,"orders":5},{"quantity":14400,"price":7.3,"orders":4}],"sell":[{"quantity":1800,"price":7.55,"orders":1},{"quantity":14400,"price":7.6,"orders":7},{"quantity":23400,"price":7.65,"orders":7},{"quantity":14400,"price":7.7,"orders":8},{"quantity":32400,"price":7.75,"orders":8}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|76781","symbol":"BPCL25JUN320CE","last_price":7.5,"volume":6697800,"average_price":8.64,"oi":2228400.0,"net_change":-9.45,"total_buy_quantity":543600.0,"total_sell_quantity":649800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1749722398498","oi_day_high":2287800.0,"oi_day_low":1108800.0},"NSE_FO:HEROMOTOCO25JUN4350PE":{"ohlc":{"open":59.7,"high":98.55,"low":55.1,"close":92.0},"depth":{"buy":[{"quantity":150,"price":76.45,"orders":1},{"quantity":900,"price":76.4,"orders":1},{"quantity":150,"price":76.35,"orders":1},{"quantity":450,"price":76.15,"orders":3},{"quantity":600,"price":76.1,"orders":1}],"sell":[{"quantity":300,"price":92.9,"orders":2},{"quantity":300,"price":92.95,"orders":1},{"quantity":300,"price":95.3,"orders":2},{"quantity":150,"price":95.35,"orders":1},{"quantity":150,"price":95.45,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|95993","symbol":"HEROMOTOCO25JUN4350PE","last_price":92.0,"volume":281100,"average_price":74.41,"oi":73200.0,"net_change":31.6,"total_buy_quantity":22650.0,"total_sell_quantity":8400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.55,"last_trade_time":"1749722393001","oi_day_high":79200.0,"oi_day_low":66750.0},"NSE_FO:AUROPHARMA25JUN1180PE":{"ohlc":{"open":27.55,"high":40.25,"low":25.0,"close":40.25},"depth":{"buy":[{"quantity":1100,"price":37.9,"orders":2},{"quantity":550,"price":37.85,"orders":1},{"quantity":550,"price":37.65,"orders":1},{"quantity":550,"price":37.6,"orders":1},{"quantity":550,"price":37.5,"orders":1}],"sell":[{"quantity":550,"price":38.8,"orders":1},{"quantity":550,"price":38.85,"orders":1},{"quantity":550,"price":39.0,"orders":1},{"quantity":550,"price":39.05,"orders":1},{"quantity":550,"price":39.2,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|67391","symbol":"AUROPHARMA25JUN1180PE","last_price":40.25,"volume":196350,"average_price":29.91,"oi":122100.0,"net_change":6.2,"total_buy_quantity":55000.0,"total_sell_quantity":48400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.05,"last_trade_time":"1749722197034","oi_day_high":131450.0,"oi_day_low":120450.0},"NSE_FO:HFCL25JUN88PE":{"ohlc":{"open":1.3,"high":2.6,"low":1.1,"close":2.55},"depth":{"buy":[{"quantity":16600,"price":2.55,"orders":3},{"quantity":16600,"price":2.5,"orders":4},{"quantity":33200,"price":2.45,"orders":6},{"quantity":16600,"price":2.4,"orders":3},{"quantity":16600,"price":2.35,"orders":3}],"sell":[{"quantity":29050,"price":2.65,"orders":5},{"quantity":20750,"price":2.7,"orders":3},{"quantity":29050,"price":2.75,"orders":5},{"quantity":4150,"price":2.8,"orders":1},{"quantity":4150,"price":2.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|96843","symbol":"HFCL25JUN88PE","last_price":2.55,"volume":1269900,"average_price":1.78,"oi":593450.0,"net_change":1.1,"total_buy_quantity":892250.0,"total_sell_quantity":651550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1749722380096","oi_day_high":709650.0,"oi_day_low":485550.0},"NSE_FO:BOSCHLTD25JUN31250CE":{"ohlc":{"open":1007.05,"high":1007.05,"low":1007.05,"close":1007.05},"depth":{"buy":[{"quantity":25,"price":572.5,"orders":1},{"quantity":50,"price":572.45,"orders":1},{"quantity":25,"price":572.35,"orders":1},{"quantity":75,"price":524.55,"orders":1},{"quantity":125,"price":508.55,"orders":1}],"sell":[{"quantity":75,"price":796.05,"orders":1},{"quantity":25,"price":796.3,"orders":1},{"quantity":100,"price":796.35,"orders":1},{"quantity":125,"price":816.15,"orders":1},{"quantity":250,"price":866.55,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|76648","symbol":"BOSCHLTD25JUN31250CE","last_price":1007.05,"volume":0,"average_price":0.0,"oi":650.0,"net_change":0.0,"total_buy_quantity":800.0,"total_sell_quantity":925.0,"lower_circuit_limit":195.75,"upper_circuit_limit":2086.85,"last_trade_time":"1749538870000","oi_day_high":650.0,"oi_day_low":625.0},"NSE_FO:SOLARINDS25JUN16250PE":{"ohlc":{"open":225.0,"high":268.8,"low":210.0,"close":240.0},"depth":{"buy":[{"quantity":75,"price":231.35,"orders":1},{"quantity":75,"price":231.3,"orders":1},{"quantity":225,"price":231.05,"orders":1},{"quantity":75,"price":230.2,"orders":1},{"quantity":225,"price":230.15,"orders":1}],"sell":[{"quantity":75,"price":245.75,"orders":1},{"quantity":150,"price":245.8,"orders":2},{"quantity":75,"price":246.15,"orders":1},{"quantity":225,"price":246.2,"orders":1},{"quantity":75,"price":251.9,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|40012","symbol":"SOLARINDS25JUN16250PE","last_price":240.0,"volume":3300,"average_price":231.2,"oi":16050.0,"net_change":-26.8,"total_buy_quantity":8550.0,"total_sell_quantity":7950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":723.25,"last_trade_time":"1749722373949","oi_day_high":16200.0,"oi_day_low":15300.0},"NSE_FO:SBIN25JUN800PE":{"ohlc":{"open":6.55,"high":11.85,"low":5.65,"close":10.15},"depth":{"buy":[{"quantity":6000,"price":10.05,"orders":3},{"quantity":8250,"price":10.0,"orders":7},{"quantity":8250,"price":9.95,"orders":6},{"quantity":5250,"price":9.9,"orders":4},{"quantity":7500,"price":9.85,"orders":6}],"sell":[{"quantity":3000,"price":10.15,"orders":2},{"quantity":8250,"price":10.2,"orders":6},{"quantity":7500,"price":10.25,"orders":7},{"quantity":7500,"price":10.3,"orders":6},{"quantity":6750,"price":10.35,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|136443","symbol":"SBIN25JUN800PE","last_price":10.15,"volume":9888000,"average_price":8.43,"oi":5847750.0,"net_change":4.25,"total_buy_quantity":555750.0,"total_sell_quantity":359250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1749722397504","oi_day_high":6103500.0,"oi_day_low":5816250.0},"NSE_FO:POLYCAB25JUN6000PE":{"ohlc":{"open":73.85,"high":121.65,"low":65.25,"close":110.8},"depth":{"buy":[{"quantity":125,"price":111.05,"orders":1},{"quantity":125,"price":109.9,"orders":1},{"quantity":250,"price":109.85,"orders":2},{"quantity":125,"price":109.75,"orders":1},{"quantity":125,"price":109.7,"orders":1}],"sell":[{"quantity":125,"price":113.2,"orders":1},{"quantity":250,"price":113.35,"orders":2},{"quantity":125,"price":113.9,"orders":1},{"quantity":375,"price":113.95,"orders":2},{"quantity":125,"price":114.3,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|131779","symbol":"POLYCAB25JUN6000PE","last_price":110.8,"volume":164375,"average_price":87.1,"oi":107000.0,"net_change":42.0,"total_buy_quantity":27875.0,"total_sell_quantity":11000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":234.15,"last_trade_time":"1749722389461","oi_day_high":134375.0,"oi_day_low":107000.0},"NSE_FO:INDIGO25JUN5300PE":{"ohlc":{"open":27.4,"high":102.0,"low":25.25,"close":89.0},"depth":{"buy":[{"quantity":150,"price":89.0,"orders":1},{"quantity":150,"price":88.05,"orders":1},{"quantity":300,"price":88.0,"orders":2},{"quantity":150,"price":87.95,"orders":1},{"quantity":450,"price":87.9,"orders":2}],"sell":[{"quantity":150,"price":89.75,"orders":1},{"quantity":150,"price":89.8,"orders":1},{"quantity":900,"price":90.0,"orders":4},{"quantity":450,"price":90.95,"orders":2},{"quantity":150,"price":91.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|104639","symbol":"INDIGO25JUN5300PE","last_price":89.0,"volume":1013850,"average_price":58.43,"oi":219900.0,"net_change":69.3,"total_buy_quantity":93000.0,"total_sell_quantity":16350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.85,"last_trade_time":"1749722399759","oi_day_high":226650.0,"oi_day_low":156300.0},"NSE_FO:PIDILITIND25JUN3020PE":{"ohlc":{"open":25.45,"high":32.75,"low":24.25,"close":29.9},"depth":{"buy":[{"quantity":250,"price":30.3,"orders":1},{"quantity":250,"price":30.25,"orders":1},{"quantity":250,"price":26.55,"orders":1},{"quantity":7500,"price":26.25,"orders":1},{"quantity":7500,"price":21.85,"orders":1}],"sell":[{"quantity":250,"price":34.1,"orders":1},{"quantity":250,"price":34.15,"orders":1},{"quantity":250,"price":34.25,"orders":1},{"quantity":500,"price":34.35,"orders":1},{"quantity":500,"price":35.15,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|121275","symbol":"PIDILITIND25JUN3020PE","last_price":29.9,"volume":7750,"average_price":27.56,"oi":17500.0,"net_change":3.25,"total_buy_quantity":72000.0,"total_sell_quantity":35750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.95,"last_trade_time":"1749721805595","oi_day_high":17500.0,"oi_day_low":15000.0},"NSE_FO:IRB25JUN51PE":{"ohlc":{"open":0.95,"high":1.65,"low":0.9,"close":1.55},"depth":{"buy":[{"quantity":30750,"price":1.5,"orders":3},{"quantity":71750,"price":1.45,"orders":6},{"quantity":41000,"price":1.4,"orders":4},{"quantity":61500,"price":1.35,"orders":5},{"quantity":82000,"price":1.3,"orders":5}],"sell":[{"quantity":51250,"price":1.55,"orders":4},{"quantity":71750,"price":1.6,"orders":6},{"quantity":153750,"price":1.65,"orders":11},{"quantity":51250,"price":1.7,"orders":4},{"quantity":102500,"price":1.75,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|103935","symbol":"IRB25JUN51PE","last_price":1.55,"volume":2644500,"average_price":1.3,"oi":2398500.0,"net_change":0.65,"total_buy_quantity":1845000.0,"total_sell_quantity":1250500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1749722379144","oi_day_high":2449750.0,"oi_day_low":1968000.0},"NSE_FO:ADANIENT25JUN2540PE":{"ohlc":{"open":39.4,"high":58.55,"low":32.9,"close":57.7},"depth":{"buy":[{"quantity":300,"price":55.1,"orders":1},{"quantity":900,"price":55.05,"orders":2},{"quantity":300,"price":54.6,"orders":1},{"quantity":900,"price":54.55,"orders":2},{"quantity":300,"price":54.15,"orders":1}],"sell":[{"quantity":300,"price":56.9,"orders":1},{"quantity":600,"price":56.95,"orders":1},{"quantity":300,"price":57.3,"orders":1},{"quantity":300,"price":57.35,"orders":1},{"quantity":300,"price":57.4,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|59450","symbol":"ADANIENT25JUN2540PE","last_price":57.7,"volume":707100,"average_price":45.62,"oi":274800.0,"net_change":17.95,"total_buy_quantity":119400.0,"total_sell_quantity":65700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.05,"last_trade_time":"1749722358984","oi_day_high":278700.0,"oi_day_low":248100.0},"NSE_FO:BAJAJFINSV25JUN2020PE":{"ohlc":{"open":35.75,"high":36.35,"low":21.0,"close":33.9},"depth":{"buy":[{"quantity":500,"price":33.5,"orders":1},{"quantity":1000,"price":33.45,"orders":2},{"quantity":500,"price":33.4,"orders":1},{"quantity":500,"price":33.3,"orders":1},{"quantity":1500,"price":33.25,"orders":2}],"sell":[{"quantity":500,"price":33.95,"orders":1},{"quantity":500,"price":34.0,"orders":1},{"quantity":500,"price":34.3,"orders":1},{"quantity":1500,"price":34.35,"orders":2},{"quantity":500,"price":34.6,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|70037","symbol":"BAJAJFINSV25JUN2020PE","last_price":33.9,"volume":2194500,"average_price":28.21,"oi":277500.0,"net_change":-4.5,"total_buy_quantity":102500.0,"total_sell_quantity":51500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.75,"last_trade_time":"1749722397277","oi_day_high":350500.0,"oi_day_low":277000.0},"NSE_FO:ABCAPITAL25JUN222.5CE":{"ohlc":{"open":25.05,"high":25.05,"low":25.05,"close":25.05},"depth":{"buy":[{"quantity":2700,"price":20.6,"orders":1},{"quantity":27000,"price":20.2,"orders":1},{"quantity":51300,"price":19.95,"orders":3},{"quantity":108000,"price":16.55,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2700,"price":21.85,"orders":1},{"quantity":10800,"price":22.2,"orders":1},{"quantity":13500,"price":22.45,"orders":1},{"quantity":27000,"price":22.7,"orders":1},{"quantity":27000,"price":22.9,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|58691","symbol":"ABCAPITAL25JUN222.5CE","last_price":25.05,"volume":0,"average_price":0.0,"oi":135000.0,"net_change":0.0,"total_buy_quantity":189000.0,"total_sell_quantity":232200.0,"lower_circuit_limit":5.05,"upper_circuit_limit":45.05,"last_trade_time":"1749634845000","oi_day_high":135000.0,"oi_day_low":132300.0},"NSE_FO:INDUSINDBK25JUN820CE":{"ohlc":{"open":30.7,"high":33.1,"low":21.1,"close":21.65},"depth":{"buy":[{"quantity":1000,"price":21.45,"orders":1},{"quantity":500,"price":21.4,"orders":1},{"quantity":4500,"price":21.35,"orders":4},{"quantity":4000,"price":21.3,"orders":4},{"quantity":2000,"price":21.25,"orders":2}],"sell":[{"quantity":1000,"price":21.7,"orders":1},{"quantity":500,"price":22.3,"orders":1},{"quantity":2000,"price":22.35,"orders":2},{"quantity":1500,"price":23.1,"orders":1},{"quantity":500,"price":23.15,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|104986","symbol":"INDUSINDBK25JUN820CE","last_price":21.65,"volume":800000,"average_price":25.69,"oi":4353000.0,"net_change":-7.5,"total_buy_quantity":76000.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.5,"last_trade_time":"1749722395112","oi_day_high":4434500.0,"oi_day_low":4353000.0},"NSE_FO:MAXHEALTH25JUN1140PE":{"ohlc":{"open":8.1,"high":10.2,"low":6.55,"close":8.95},"depth":{"buy":[{"quantity":525,"price":9.0,"orders":1},{"quantity":1050,"price":8.95,"orders":1},{"quantity":525,"price":8.9,"orders":1},{"quantity":1050,"price":8.85,"orders":1},{"quantity":525,"price":8.75,"orders":1}],"sell":[{"quantity":1050,"price":9.65,"orders":2},{"quantity":525,"price":11.15,"orders":1},{"quantity":525,"price":12.0,"orders":1},{"quantity":10500,"price":12.05,"orders":1},{"quantity":3675,"price":13.2,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|113213","symbol":"MAXHEALTH25JUN1140PE","last_price":8.95,"volume":221550,"average_price":8.08,"oi":149100.0,"net_change":-1.85,"total_buy_quantity":196875.0,"total_sell_quantity":76125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1749722233365","oi_day_high":149100.0,"oi_day_low":118125.0},"NSE_FO:HINDZINC25JUN460PE":{"ohlc":{"open":2.6,"high":2.6,"low":1.2,"close":1.8},"depth":{"buy":[{"quantity":7350,"price":1.7,"orders":4},{"quantity":6125,"price":1.65,"orders":4},{"quantity":6125,"price":1.6,"orders":4},{"quantity":3675,"price":1.55,"orders":3},{"quantity":4900,"price":1.5,"orders":4}],"sell":[{"quantity":13475,"price":1.8,"orders":5},{"quantity":14700,"price":1.85,"orders":6},{"quantity":12250,"price":1.9,"orders":5},{"quantity":4900,"price":1.95,"orders":3},{"quantity":3675,"price":2.0,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|99189","symbol":"HINDZINC25JUN460PE","last_price":1.8,"volume":302575,"average_price":1.54,"oi":523075.0,"net_change":-0.4,"total_buy_quantity":355250.0,"total_sell_quantity":246225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1749722393252","oi_day_high":524300.0,"oi_day_low":458150.0},"NSE_FO:UPL25JUN630PE":{"ohlc":{"open":13.65,"high":13.65,"low":5.9,"close":8.9},"depth":{"buy":[{"quantity":2710,"price":8.9,"orders":2},{"quantity":1355,"price":8.85,"orders":1},{"quantity":1355,"price":8.8,"orders":1},{"quantity":4065,"price":8.75,"orders":1},{"quantity":4065,"price":8.7,"orders":1}],"sell":[{"quantity":1355,"price":9.05,"orders":1},{"quantity":2710,"price":9.1,"orders":2},{"quantity":8130,"price":9.15,"orders":3},{"quantity":4065,"price":9.2,"orders":1},{"quantity":1355,"price":9.25,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|134611","symbol":"UPL25JUN630PE","last_price":8.9,"volume":1048770,"average_price":7.8,"oi":979665.0,"net_change":1.3,"total_buy_quantity":350945.0,"total_sell_quantity":260160.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1749722385866","oi_day_high":979665.0,"oi_day_low":883460.0},"NSE_FO:KALYANKJIL25JUN570CE":{"ohlc":{"open":6.05,"high":6.15,"low":3.0,"close":3.25},"depth":{"buy":[{"quantity":4650,"price":3.3,"orders":4},{"quantity":6200,"price":3.25,"orders":6},{"quantity":7750,"price":3.2,"orders":6},{"quantity":3100,"price":3.15,"orders":3},{"quantity":4650,"price":3.1,"orders":3}],"sell":[{"quantity":6975,"price":3.4,"orders":7},{"quantity":5425,"price":3.45,"orders":6},{"quantity":4650,"price":3.5,"orders":5},{"quantity":3875,"price":3.55,"orders":4},{"quantity":2325,"price":3.6,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|107716","symbol":"KALYANKJIL25JUN570CE","last_price":3.25,"volume":864125,"average_price":4.13,"oi":961000.0,"net_change":-2.9,"total_buy_quantity":369675.0,"total_sell_quantity":265825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1749722269005","oi_day_high":974175.0,"oi_day_low":933875.0},"NSE_FO:NBCC25JUN116CE":{"ohlc":{"open":8.1,"high":8.15,"low":6.75,"close":7.25},"depth":{"buy":[{"quantity":11600,"price":6.55,"orders":2},{"quantity":5800,"price":6.4,"orders":1},{"quantity":63800,"price":6.35,"orders":2},{"quantity":29000,"price":6.3,"orders":1},{"quantity":98600,"price":6.2,"orders":3}],"sell":[{"quantity":5800,"price":6.9,"orders":1},{"quantity":5800,"price":6.95,"orders":1},{"quantity":5800,"price":7.0,"orders":1},{"quantity":5800,"price":7.25,"orders":1},{"quantity":23200,"price":7.3,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|122773","symbol":"NBCC25JUN116CE","last_price":7.25,"volume":69600,"average_price":7.77,"oi":203000.0,"net_change":-3.0,"total_buy_quantity":435000.0,"total_sell_quantity":487200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1749719531179","oi_day_high":220400.0,"oi_day_low":197200.0},"NSE_FO:ASIANPAINT25JUN2300CE":{"ohlc":{"open":16.95,"high":23.85,"low":9.0,"close":11.2},"depth":{"buy":[{"quantity":200,"price":11.05,"orders":1},{"quantity":400,"price":11.0,"orders":2},{"quantity":400,"price":10.95,"orders":2},{"quantity":800,"price":10.9,"orders":4},{"quantity":800,"price":10.85,"orders":4}],"sell":[{"quantity":400,"price":11.25,"orders":2},{"quantity":4400,"price":11.3,"orders":4},{"quantity":1400,"price":11.35,"orders":5},{"quantity":10800,"price":11.4,"orders":4},{"quantity":400,"price":11.45,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|65510","symbol":"ASIANPAINT25JUN2300CE","last_price":11.2,"volume":5698000,"average_price":16.96,"oi":1391400.0,"net_change":1.2,"total_buy_quantity":377800.0,"total_sell_quantity":269400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1749722399970","oi_day_high":1400400.0,"oi_day_low":1063600.0},"NSE_FO:TATAELXSI25JUN6500PE":{"ohlc":{"open":129.85,"high":176.0,"low":98.55,"close":171.95},"depth":{"buy":[{"quantity":200,"price":165.1,"orders":2},{"quantity":100,"price":162.8,"orders":1},{"quantity":100,"price":162.75,"orders":1},{"quantity":100,"price":162.7,"orders":1},{"quantity":100,"price":160.0,"orders":1}],"sell":[{"quantity":100,"price":174.0,"orders":1},{"quantity":100,"price":174.05,"orders":1},{"quantity":100,"price":174.3,"orders":1},{"quantity":100,"price":174.55,"orders":1},{"quantity":100,"price":181.95,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|142638","symbol":"TATAELXSI25JUN6500PE","last_price":171.95,"volume":155200,"average_price":135.04,"oi":28900.0,"net_change":42.1,"total_buy_quantity":19600.0,"total_sell_quantity":12400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":285.4,"last_trade_time":"1749722387721","oi_day_high":39700.0,"oi_day_low":23600.0},"NSE_FO:ASHOKLEY25JUN240PE":{"ohlc":{"open":4.1,"high":7.05,"low":4.1,"close":6.95},"depth":{"buy":[{"quantity":5000,"price":6.9,"orders":2},{"quantity":7500,"price":6.85,"orders":3},{"quantity":10000,"price":6.8,"orders":4},{"quantity":5000,"price":6.75,"orders":2},{"quantity":5000,"price":6.7,"orders":2}],"sell":[{"quantity":7500,"price":7.0,"orders":3},{"quantity":10000,"price":7.05,"orders":4},{"quantity":7500,"price":7.1,"orders":3},{"quantity":10000,"price":7.15,"orders":4},{"quantity":2500,"price":7.2,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|68880","symbol":"ASHOKLEY25JUN240PE","last_price":6.95,"volume":2790000,"average_price":5.5,"oi":2405000.0,"net_change":2.75,"total_buy_quantity":462500.0,"total_sell_quantity":332500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1749722386048","oi_day_high":2575000.0,"oi_day_low":2385000.0},"NSE_FO:BRITANNIA25JUN5500PE":{"ohlc":{"open":24.0,"high":55.0,"low":21.65,"close":53.9},"depth":{"buy":[{"quantity":100,"price":53.75,"orders":1},{"quantity":200,"price":53.1,"orders":1},{"quantity":200,"price":53.05,"orders":1},{"quantity":200,"price":52.7,"orders":1},{"quantity":200,"price":52.35,"orders":1}],"sell":[{"quantity":100,"price":55.55,"orders":1},{"quantity":100,"price":55.6,"orders":1},{"quantity":100,"price":55.7,"orders":1},{"quantity":100,"price":55.8,"orders":1},{"quantity":200,"price":55.95,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|77280","symbol":"BRITANNIA25JUN5500PE","last_price":53.9,"volume":80100,"average_price":37.81,"oi":45500.0,"net_change":25.55,"total_buy_quantity":48900.0,"total_sell_quantity":10400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.55,"last_trade_time":"1749722361037","oi_day_high":50200.0,"oi_day_low":45300.0},"NSE_FO:ATGL25JUN680CE":{"ohlc":{"open":31.85,"high":31.85,"low":15.35,"close":15.75},"depth":{"buy":[{"quantity":1550,"price":15.2,"orders":1},{"quantity":1550,"price":15.15,"orders":2},{"quantity":775,"price":15.1,"orders":1},{"quantity":1550,"price":15.05,"orders":2},{"quantity":1550,"price":15.0,"orders":2}],"sell":[{"quantity":775,"price":15.4,"orders":1},{"quantity":775,"price":15.45,"orders":1},{"quantity":775,"price":15.5,"orders":1},{"quantity":775,"price":15.55,"orders":1},{"quantity":775,"price":15.6,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|69779","symbol":"ATGL25JUN680CE","last_price":15.75,"volume":321625,"average_price":19.46,"oi":267375.0,"net_change":-15.3,"total_buy_quantity":203050.0,"total_sell_quantity":118575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.55,"last_trade_time":"1749722394460","oi_day_high":267375.0,"oi_day_low":213900.0},"NSE_FO:BAJAJ-AUTO25JUN8900PE":{"ohlc":{"open":230.2,"high":385.7,"low":230.15,"close":395.35},"depth":{"buy":[{"quantity":75,"price":384.0,"orders":1},{"quantity":75,"price":383.95,"orders":1},{"quantity":75,"price":381.5,"orders":1},{"quantity":75,"price":381.45,"orders":1},{"quantity":75,"price":381.4,"orders":1}],"sell":[{"quantity":75,"price":391.5,"orders":1},{"quantity":75,"price":391.55,"orders":1},{"quantity":75,"price":391.7,"orders":1},{"quantity":75,"price":391.75,"orders":1},{"quantity":75,"price":393.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|69454","symbol":"BAJAJ-AUTO25JUN8900PE","last_price":395.35,"volume":12075,"average_price":278.08,"oi":51300.0,"net_change":145.45,"total_buy_quantity":17475.0,"total_sell_quantity":5475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":521.65,"last_trade_time":"1749722396876","oi_day_high":52275.0,"oi_day_low":51075.0},"NSE_FO:HAVELLS25JUN1500PE":{"ohlc":{"open":4.85,"high":7.85,"low":4.1,"close":7.75},"depth":{"buy":[{"quantity":500,"price":7.65,"orders":1},{"quantity":500,"price":7.6,"orders":1},{"quantity":1000,"price":7.55,"orders":2},{"quantity":500,"price":7.5,"orders":1},{"quantity":500,"price":7.45,"orders":1}],"sell":[{"quantity":500,"price":7.85,"orders":1},{"quantity":500,"price":7.9,"orders":1},{"quantity":2000,"price":7.95,"orders":3},{"quantity":1000,"price":8.0,"orders":2},{"quantity":500,"price":8.1,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|93954","symbol":"HAVELLS25JUN1500PE","last_price":7.75,"volume":123500,"average_price":5.88,"oi":320000.0,"net_change":3.3,"total_buy_quantity":321500.0,"total_sell_quantity":74000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1749722369499","oi_day_high":343000.0,"oi_day_low":320000.0},"NSE_FO:PFC25JUN410CE":{"ohlc":{"open":18.9,"high":22.0,"low":11.45,"close":11.7},"depth":{"buy":[{"quantity":6500,"price":11.6,"orders":4},{"quantity":6500,"price":11.55,"orders":3},{"quantity":7800,"price":11.5,"orders":4},{"quantity":5200,"price":11.45,"orders":3},{"quantity":1300,"price":11.4,"orders":1}],"sell":[{"quantity":2600,"price":11.75,"orders":2},{"quantity":2600,"price":11.8,"orders":2},{"quantity":5200,"price":11.85,"orders":4},{"quantity":1300,"price":11.9,"orders":1},{"quantity":5200,"price":11.95,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|120804","symbol":"PFC25JUN410CE","last_price":11.7,"volume":1458600,"average_price":14.8,"oi":2098200.0,"net_change":-10.15,"total_buy_quantity":289900.0,"total_sell_quantity":162500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.85,"last_trade_time":"1749722387904","oi_day_high":2098200.0,"oi_day_low":1849900.0},"NSE_FO:SAIL25JUN130CE":{"ohlc":{"open":4.95,"high":5.45,"low":2.95,"close":3.1},"depth":{"buy":[{"quantity":8000,"price":3.1,"orders":2},{"quantity":40000,"price":3.05,"orders":7},{"quantity":28000,"price":3.0,"orders":5},{"quantity":8000,"price":2.95,"orders":1},{"quantity":64000,"price":2.9,"orders":11}],"sell":[{"quantity":12000,"price":3.2,"orders":3},{"quantity":28000,"price":3.25,"orders":5},{"quantity":28000,"price":3.3,"orders":5},{"quantity":8000,"price":3.35,"orders":2},{"quantity":20000,"price":3.4,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|135253","symbol":"SAIL25JUN130CE","last_price":3.1,"volume":5572000,"average_price":4.18,"oi":5652000.0,"net_change":-1.95,"total_buy_quantity":604000.0,"total_sell_quantity":936000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1749722382052","oi_day_high":5652000.0,"oi_day_low":4896000.0},"NSE_FO:BIOCON25JUN335CE":{"ohlc":{"open":21.9,"high":24.3,"low":19.4,"close":21.75},"depth":{"buy":[{"quantity":2500,"price":19.5,"orders":1},{"quantity":2500,"price":19.45,"orders":1},{"quantity":2500,"price":19.3,"orders":1},{"quantity":2500,"price":19.05,"orders":1},{"quantity":10000,"price":19.0,"orders":1}],"sell":[{"quantity":2500,"price":19.85,"orders":1},{"quantity":2500,"price":19.9,"orders":1},{"quantity":2500,"price":20.1,"orders":1},{"quantity":10000,"price":20.5,"orders":1},{"quantity":10000,"price":20.55,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|76039","symbol":"BIOCON25JUN335CE","last_price":21.75,"volume":137500,"average_price":21.69,"oi":422500.0,"net_change":-0.15,"total_buy_quantity":160000.0,"total_sell_quantity":247500.0,"lower_circuit_limit":1.9,"upper_circuit_limit":41.9,"last_trade_time":"1749719421268","oi_day_high":435000.0,"oi_day_low":410000.0},"NSE_FO:INDIANB25JUN583.75CE":{"ohlc":{"open":42.8,"high":45.05,"low":42.8,"close":44.45},"depth":{"buy":[{"quantity":950,"price":43.3,"orders":1},{"quantity":950,"price":43.25,"orders":1},{"quantity":950,"price":43.2,"orders":1},{"quantity":950,"price":43.15,"orders":1},{"quantity":950,"price":42.75,"orders":1}],"sell":[{"quantity":950,"price":44.05,"orders":1},{"quantity":950,"price":44.1,"orders":1},{"quantity":950,"price":44.2,"orders":1},{"quantity":950,"price":44.25,"orders":1},{"quantity":950,"price":44.65,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|103755","symbol":"INDIANB25JUN583.75CE","last_price":44.45,"volume":9500,"average_price":43.89,"oi":200450.0,"net_change":1.65,"total_buy_quantity":90250.0,"total_sell_quantity":93100.0,"lower_circuit_limit":8.75,"upper_circuit_limit":76.85,"last_trade_time":"1749721679629","oi_day_high":200450.0,"oi_day_low":197600.0},"NSE_FO:TATATECH25JUN770PE":{"ohlc":{"open":15.75,"high":29.6,"low":15.75,"close":29.8},"depth":{"buy":[{"quantity":700,"price":29.55,"orders":1},{"quantity":700,"price":29.5,"orders":1},{"quantity":1400,"price":29.4,"orders":2},{"quantity":700,"price":29.1,"orders":1},{"quantity":700,"price":29.05,"orders":1}],"sell":[{"quantity":700,"price":29.9,"orders":1},{"quantity":2800,"price":29.95,"orders":4},{"quantity":700,"price":30.0,"orders":1},{"quantity":700,"price":30.05,"orders":1},{"quantity":700,"price":30.25,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|130684","symbol":"TATATECH25JUN770PE","last_price":29.8,"volume":214900,"average_price":23.27,"oi":233800.0,"net_change":13.6,"total_buy_quantity":120400.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1749722399852","oi_day_high":266700.0,"oi_day_low":233800.0},"NSE_FO:JSL25JUN670CE":{"ohlc":{"open":54.45,"high":54.45,"low":54.45,"close":54.45},"depth":{"buy":[{"quantity":775,"price":49.3,"orders":1},{"quantity":775,"price":49.25,"orders":1},{"quantity":1550,"price":49.2,"orders":1},{"quantity":5425,"price":48.65,"orders":2},{"quantity":3875,"price":48.3,"orders":1}],"sell":[{"quantity":1550,"price":54.0,"orders":2},{"quantity":7750,"price":54.2,"orders":1},{"quantity":10850,"price":54.6,"orders":2},{"quantity":3875,"price":54.95,"orders":1},{"quantity":2325,"price":58.6,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|106185","symbol":"JSL25JUN670CE","last_price":54.45,"volume":0,"average_price":0.0,"oi":77500.0,"net_change":0.0,"total_buy_quantity":59675.0,"total_sell_quantity":67425.0,"lower_circuit_limit":12.05,"upper_circuit_limit":96.85,"last_trade_time":"1749633787000","oi_day_high":79050.0,"oi_day_low":77500.0},"NSE_FO:TATAMOTORS25JUN720CE":{"ohlc":{"open":26.75,"high":26.75,"low":13.05,"close":13.7},"depth":{"buy":[{"quantity":12650,"price":13.7,"orders":10},{"quantity":6600,"price":13.65,"orders":7},{"quantity":42350,"price":13.6,"orders":13},{"quantity":7700,"price":13.55,"orders":8},{"quantity":16500,"price":13.5,"orders":17}],"sell":[{"quantity":5500,"price":13.8,"orders":6},{"quantity":11000,"price":13.85,"orders":9},{"quantity":8250,"price":13.9,"orders":8},{"quantity":7700,"price":13.95,"orders":8},{"quantity":7700,"price":14.0,"orders":10}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|142827","symbol":"TATAMOTORS25JUN720CE","last_price":13.7,"volume":7600450,"average_price":16.66,"oi":5134800.0,"net_change":-12.75,"total_buy_quantity":585200.0,"total_sell_quantity":690800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.6,"last_trade_time":"1749722399211","oi_day_high":5134800.0,"oi_day_low":3740000.0},"NSE_FO:AMBUJACEM25JUN560PE":{"ohlc":{"open":9.2,"high":19.0,"low":8.6,"close":18.65},"depth":{"buy":[{"quantity":900,"price":18.3,"orders":1},{"quantity":900,"price":18.25,"orders":1},{"quantity":900,"price":18.1,"orders":1},{"quantity":900,"price":17.95,"orders":1},{"quantity":900,"price":17.85,"orders":1}],"sell":[{"quantity":900,"price":18.9,"orders":1},{"quantity":1800,"price":19.0,"orders":2},{"quantity":1800,"price":19.05,"orders":2},{"quantity":3600,"price":19.15,"orders":1},{"quantity":900,"price":19.25,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|67647","symbol":"AMBUJACEM25JUN560PE","last_price":18.65,"volume":447300,"average_price":12.57,"oi":1073700.0,"net_change":8.7,"total_buy_quantity":150300.0,"total_sell_quantity":82800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1749722382658","oi_day_high":1123200.0,"oi_day_low":1073700.0},"NSE_FO:TORNTPHARM25JUN3150PE":{"ohlc":{"open":17.55,"high":22.55,"low":13.6,"close":17.25},"depth":{"buy":[{"quantity":500,"price":17.0,"orders":2},{"quantity":250,"price":15.9,"orders":1},{"quantity":750,"price":15.85,"orders":2},{"quantity":500,"price":15.8,"orders":1},{"quantity":250,"price":14.95,"orders":1}],"sell":[{"quantity":250,"price":17.35,"orders":1},{"quantity":250,"price":17.4,"orders":1},{"quantity":250,"price":17.6,"orders":1},{"quantity":1250,"price":17.65,"orders":1},{"quantity":1250,"price":17.7,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|132674","symbol":"TORNTPHARM25JUN3150PE","last_price":17.25,"volume":150500,"average_price":16.72,"oi":67250.0,"net_change":-11.0,"total_buy_quantity":47500.0,"total_sell_quantity":45750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.3,"last_trade_time":"1749722391520","oi_day_high":67500.0,"oi_day_low":39000.0},"NSE_FO:ANGELONE25JUN3000PE":{"ohlc":{"open":52.0,"high":88.6,"low":47.95,"close":84.05},"depth":{"buy":[{"quantity":400,"price":82.45,"orders":1},{"quantity":3600,"price":82.4,"orders":2},{"quantity":200,"price":82.25,"orders":1},{"quantity":400,"price":82.2,"orders":2},{"quantity":200,"price":82.1,"orders":1}],"sell":[{"quantity":200,"price":83.4,"orders":1},{"quantity":200,"price":83.45,"orders":1},{"quantity":600,"price":83.7,"orders":2},{"quantity":400,"price":83.75,"orders":2},{"quantity":200,"price":83.9,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|67973","symbol":"ANGELONE25JUN3000PE","last_price":84.05,"volume":739800,"average_price":67.85,"oi":241400.0,"net_change":33.3,"total_buy_quantity":45000.0,"total_sell_quantity":18800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.0,"last_trade_time":"1749722395654","oi_day_high":252600.0,"oi_day_low":221200.0},"NSE_FO:HAL25JUN5000PE":{"ohlc":{"open":113.3,"high":158.7,"low":91.5,"close":158.7},"depth":{"buy":[{"quantity":150,"price":157.05,"orders":1},{"quantity":150,"price":157.0,"orders":1},{"quantity":300,"price":156.45,"orders":2},{"quantity":150,"price":156.4,"orders":1},{"quantity":150,"price":156.3,"orders":1}],"sell":[{"quantity":300,"price":158.1,"orders":2},{"quantity":450,"price":158.15,"orders":1},{"quantity":450,"price":158.5,"orders":1},{"quantity":150,"price":158.55,"orders":1},{"quantity":450,"price":158.65,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|92293","symbol":"HAL25JUN5000PE","last_price":158.7,"volume":936300,"average_price":121.96,"oi":859950.0,"net_change":45.15,"total_buy_quantity":53250.0,"total_sell_quantity":21450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":273.4,"last_trade_time":"1749722393084","oi_day_high":891300.0,"oi_day_low":855150.0},"NSE_FO:VEDL25JUN450CE":{"ohlc":{"open":21.5,"high":22.9,"low":12.8,"close":13.35},"depth":{"buy":[{"quantity":4600,"price":13.2,"orders":1},{"quantity":1150,"price":13.15,"orders":1},{"quantity":3450,"price":13.1,"orders":3},{"quantity":3450,"price":13.05,"orders":3},{"quantity":1150,"price":13.0,"orders":1}],"sell":[{"quantity":3450,"price":13.3,"orders":3},{"quantity":1150,"price":13.4,"orders":1},{"quantity":3450,"price":13.45,"orders":2},{"quantity":1150,"price":13.5,"orders":1},{"quantity":1150,"price":13.55,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|135014","symbol":"VEDL25JUN450CE","last_price":13.35,"volume":1638750,"average_price":17.49,"oi":2227550.0,"net_change":-7.65,"total_buy_quantity":259900.0,"total_sell_quantity":261050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.2,"last_trade_time":"1749722399867","oi_day_high":2326450.0,"oi_day_low":2226400.0},"NSE_FO:LAURUSLABS25JUN610PE":{"ohlc":{"open":1.35,"high":1.45,"low":1.1,"close":1.45},"depth":{"buy":[{"quantity":10200,"price":1.35,"orders":4},{"quantity":6800,"price":1.3,"orders":3},{"quantity":8500,"price":1.25,"orders":3},{"quantity":6800,"price":1.2,"orders":2},{"quantity":3400,"price":1.15,"orders":2}],"sell":[{"quantity":3400,"price":1.5,"orders":2},{"quantity":6800,"price":1.55,"orders":3},{"quantity":8500,"price":1.6,"orders":4},{"quantity":6800,"price":1.65,"orders":3},{"quantity":5100,"price":1.7,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|108873","symbol":"LAURUSLABS25JUN610PE","last_price":1.45,"volume":188700,"average_price":1.22,"oi":212500.0,"net_change":0.05,"total_buy_quantity":496400.0,"total_sell_quantity":209100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1749721915545","oi_day_high":304300.0,"oi_day_low":207400.0},"NSE_FO:ABFRL25JUN90CE":{"ohlc":{"open":0.15,"high":0.25,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":361400,"price":0.1,"orders":22},{"quantity":254800,"price":0.05,"orders":22},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5200,"price":0.2,"orders":2},{"quantity":36400,"price":0.25,"orders":7},{"quantity":41600,"price":0.3,"orders":4},{"quantity":18200,"price":0.35,"orders":2},{"quantity":7800,"price":0.4,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|53112","symbol":"ABFRL25JUN90CE","last_price":0.1,"volume":800800,"average_price":0.16,"oi":6793800.0,"net_change":-0.05,"total_buy_quantity":616200.0,"total_sell_quantity":387400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1749722092793","oi_day_high":7560800.0,"oi_day_low":6793800.0},"NSE_FO:PNB25JUN102CE":{"ohlc":{"open":8.6,"high":8.6,"low":6.45,"close":6.5},"depth":{"buy":[{"quantity":8000,"price":6.35,"orders":1},{"quantity":8000,"price":6.15,"orders":1},{"quantity":72000,"price":6.1,"orders":2},{"quantity":8000,"price":6.05,"orders":1},{"quantity":80000,"price":6.0,"orders":1}],"sell":[{"quantity":8000,"price":6.5,"orders":1},{"quantity":32000,"price":6.55,"orders":3},{"quantity":24000,"price":6.6,"orders":2},{"quantity":16000,"price":6.65,"orders":1},{"quantity":24000,"price":6.7,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|130192","symbol":"PNB25JUN102CE","last_price":6.5,"volume":536000,"average_price":7.49,"oi":2560000.0,"net_change":-2.35,"total_buy_quantity":664000.0,"total_sell_quantity":880000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1749722361585","oi_day_high":2624000.0,"oi_day_low":2512000.0},"NSE_FO:EICHERMOT25JUN5400CE":{"ohlc":{"open":81.25,"high":83.5,"low":49.35,"close":49.55},"depth":{"buy":[{"quantity":175,"price":49.4,"orders":1},{"quantity":175,"price":49.35,"orders":1},{"quantity":175,"price":49.0,"orders":1},{"quantity":350,"price":48.15,"orders":2},{"quantity":350,"price":48.05,"orders":1}],"sell":[{"quantity":175,"price":50.9,"orders":1},{"quantity":350,"price":50.95,"orders":1},{"quantity":700,"price":51.05,"orders":1},{"quantity":175,"price":51.9,"orders":1},{"quantity":350,"price":51.95,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|88069","symbol":"EICHERMOT25JUN5400CE","last_price":49.55,"volume":285775,"average_price":67.94,"oi":211925.0,"net_change":-31.7,"total_buy_quantity":24675.0,"total_sell_quantity":47600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":204.95,"last_trade_time":"1749722388776","oi_day_high":211925.0,"oi_day_low":182525.0},"NSE_FO:SONACOMS25JUN540PE":{"ohlc":{"open":28.7,"high":28.7,"low":25.05,"close":28.2},"depth":{"buy":[{"quantity":775,"price":35.25,"orders":1},{"quantity":3100,"price":35.2,"orders":1},{"quantity":3875,"price":34.9,"orders":1},{"quantity":7750,"price":34.4,"orders":1},{"quantity":775,"price":34.25,"orders":1}],"sell":[{"quantity":775,"price":37.55,"orders":1},{"quantity":775,"price":37.6,"orders":1},{"quantity":775,"price":37.65,"orders":1},{"quantity":775,"price":37.75,"orders":1},{"quantity":775,"price":37.8,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|139155","symbol":"SONACOMS25JUN540PE","last_price":28.2,"volume":41850,"average_price":26.53,"oi":146475.0,"net_change":-0.7,"total_buy_quantity":79825.0,"total_sell_quantity":79050.0,"lower_circuit_limit":5.85,"upper_circuit_limit":51.95,"last_trade_time":"1749708251811","oi_day_high":151125.0,"oi_day_low":138725.0},"NSE_FO:PAYTM25JUN880PE":{"ohlc":{"open":20.55,"high":39.85,"low":10.0,"close":22.9},"depth":{"buy":[{"quantity":650,"price":22.5,"orders":1},{"quantity":3250,"price":22.45,"orders":1},{"quantity":650,"price":22.4,"orders":1},{"quantity":3900,"price":22.3,"orders":2},{"quantity":9100,"price":22.25,"orders":4}],"sell":[{"quantity":650,"price":22.95,"orders":1},{"quantity":650,"price":23.0,"orders":1},{"quantity":650,"price":23.1,"orders":1},{"quantity":2600,"price":23.15,"orders":3},{"quantity":1950,"price":23.25,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|127707","symbol":"PAYTM25JUN880PE","last_price":22.9,"volume":13955500,"average_price":23.54,"oi":839150.0,"net_change":17.8,"total_buy_quantity":658450.0,"total_sell_quantity":150800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.35,"last_trade_time":"1749722398065","oi_day_high":2554500.0,"oi_day_low":586950.0},"NSE_FO:CHOLAFIN25JUN1600CE":{"ohlc":{"open":45.35,"high":62.0,"low":29.85,"close":30.55},"depth":{"buy":[{"quantity":1250,"price":30.3,"orders":1},{"quantity":625,"price":29.95,"orders":1},{"quantity":1250,"price":29.9,"orders":2},{"quantity":1875,"price":29.85,"orders":1},{"quantity":1875,"price":29.8,"orders":3}],"sell":[{"quantity":625,"price":30.5,"orders":1},{"quantity":625,"price":30.75,"orders":1},{"quantity":1250,"price":30.8,"orders":2},{"quantity":625,"price":30.85,"orders":1},{"quantity":1875,"price":30.9,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|81171","symbol":"CHOLAFIN25JUN1600CE","last_price":30.55,"volume":1162500,"average_price":43.37,"oi":622500.0,"net_change":-14.75,"total_buy_quantity":273750.0,"total_sell_quantity":136250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.0,"last_trade_time":"1749722394343","oi_day_high":622500.0,"oi_day_low":475000.0},"NSE_FO:AUROPHARMA25JUN1180CE":{"ohlc":{"open":24.45,"high":28.0,"low":15.65,"close":16.4},"depth":{"buy":[{"quantity":1100,"price":16.3,"orders":2},{"quantity":1100,"price":16.2,"orders":2},{"quantity":550,"price":16.15,"orders":1},{"quantity":1100,"price":16.05,"orders":2},{"quantity":550,"price":16.0,"orders":1}],"sell":[{"quantity":550,"price":16.7,"orders":1},{"quantity":550,"price":16.75,"orders":1},{"quantity":1100,"price":16.85,"orders":2},{"quantity":550,"price":16.9,"orders":1},{"quantity":550,"price":17.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|67390","symbol":"AUROPHARMA25JUN1180CE","last_price":16.4,"volume":1204500,"average_price":23.67,"oi":446600.0,"net_change":-5.35,"total_buy_quantity":211750.0,"total_sell_quantity":162250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.8,"last_trade_time":"1749722393341","oi_day_high":458150.0,"oi_day_low":391050.0},"NSE_FO:INOXWIND25JUN190CE":{"ohlc":{"open":4.1,"high":4.5,"low":1.45,"close":1.7},"depth":{"buy":[{"quantity":29025,"price":1.6,"orders":5},{"quantity":32250,"price":1.55,"orders":5},{"quantity":103200,"price":1.5,"orders":11},{"quantity":70950,"price":1.45,"orders":9},{"quantity":38700,"price":1.4,"orders":4}],"sell":[{"quantity":12900,"price":1.65,"orders":1},{"quantity":51600,"price":1.7,"orders":8},{"quantity":45150,"price":1.75,"orders":5},{"quantity":48375,"price":1.8,"orders":5},{"quantity":35475,"price":1.85,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|106311","symbol":"INOXWIND25JUN190CE","last_price":1.7,"volume":4908450,"average_price":2.47,"oi":5666325.0,"net_change":-2.55,"total_buy_quantity":545025.0,"total_sell_quantity":1618950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1749722399407","oi_day_high":5666325.0,"oi_day_low":5308350.0},"NSE_FO:TATAPOWER25JUN395CE":{"ohlc":{"open":17.95,"high":19.35,"low":10.2,"close":10.2},"depth":{"buy":[{"quantity":2700,"price":10.15,"orders":2},{"quantity":4050,"price":10.1,"orders":3},{"quantity":4050,"price":10.05,"orders":2},{"quantity":1350,"price":10.0,"orders":1},{"quantity":1350,"price":9.95,"orders":1}],"sell":[{"quantity":4050,"price":10.35,"orders":3},{"quantity":1350,"price":10.4,"orders":1},{"quantity":2700,"price":10.45,"orders":2},{"quantity":2700,"price":10.5,"orders":2},{"quantity":4050,"price":10.55,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|130139","symbol":"TATAPOWER25JUN395CE","last_price":10.2,"volume":762750,"average_price":13.94,"oi":1024650.0,"net_change":-8.4,"total_buy_quantity":220050.0,"total_sell_quantity":186300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1749722382722","oi_day_high":1043550.0,"oi_day_low":1004400.0},"NSE_FO:BOSCHLTD25JUN31250PE":{"ohlc":{"open":419.0,"high":440.0,"low":419.0,"close":440.0},"depth":{"buy":[{"quantity":75,"price":244.3,"orders":3},{"quantity":100,"price":244.25,"orders":1},{"quantity":250,"price":198.6,"orders":1},{"quantity":250,"price":164.0,"orders":1},{"quantity":125,"price":102.7,"orders":1}],"sell":[{"quantity":25,"price":429.95,"orders":1},{"quantity":25,"price":430.0,"orders":1},{"quantity":25,"price":435.0,"orders":1},{"quantity":25,"price":494.35,"orders":1},{"quantity":75,"price":506.35,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|76649","symbol":"BOSCHLTD25JUN31250PE","last_price":440.0,"volume":50,"average_price":429.5,"oi":725.0,"net_change":123.3,"total_buy_quantity":2225.0,"total_sell_quantity":1850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":896.05,"last_trade_time":"1749717134032","oi_day_high":725.0,"oi_day_low":700.0},"NSE_FO:DRREDDY25JUN1240CE":{"ohlc":{"open":125.1,"high":125.1,"low":109.0,"close":109.0},"depth":{"buy":[{"quantity":1875,"price":115.8,"orders":3},{"quantity":625,"price":115.6,"orders":1},{"quantity":625,"price":115.25,"orders":1},{"quantity":3125,"price":115.15,"orders":1},{"quantity":625,"price":114.6,"orders":1}],"sell":[{"quantity":6250,"price":121.9,"orders":6},{"quantity":2500,"price":121.95,"orders":1},{"quantity":3125,"price":123.4,"orders":1},{"quantity":6250,"price":124.35,"orders":1},{"quantity":1250,"price":125.1,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|87621","symbol":"DRREDDY25JUN1240CE","last_price":109.0,"volume":1250,"average_price":117.05,"oi":83750.0,"net_change":-2.9,"total_buy_quantity":46250.0,"total_sell_quantity":51875.0,"lower_circuit_limit":59.7,"upper_circuit_limit":164.1,"last_trade_time":"1749717951755","oi_day_high":83750.0,"oi_day_low":83125.0},"NSE_FO:YESBANK25JUN21PE":{"ohlc":{"open":0.6,"high":0.85,"low":0.55,"close":0.8},"depth":{"buy":[{"quantity":1300000,"price":0.75,"orders":10},{"quantity":1456000,"price":0.7,"orders":10},{"quantity":2756000,"price":0.65,"orders":15},{"quantity":2548000,"price":0.6,"orders":16},{"quantity":1794000,"price":0.55,"orders":17}],"sell":[{"quantity":468000,"price":0.8,"orders":8},{"quantity":1508000,"price":0.85,"orders":15},{"quantity":1144000,"price":0.9,"orders":12},{"quantity":598000,"price":0.95,"orders":4},{"quantity":442000,"price":1.0,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|135909","symbol":"YESBANK25JUN21PE","last_price":0.8,"volume":28366000,"average_price":0.65,"oi":7.8858E7,"net_change":0.25,"total_buy_quantity":4.2822E7,"total_sell_quantity":5122000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1749722380972","oi_day_high":7.9378E7,"oi_day_low":7.7298E7},"NSE_FO:ABB25JUN6000PE":{"ohlc":{"open":85.85,"high":141.75,"low":85.85,"close":119.85},"depth":{"buy":[{"quantity":125,"price":119.95,"orders":1},{"quantity":125,"price":119.85,"orders":1},{"quantity":250,"price":119.75,"orders":2},{"quantity":250,"price":118.55,"orders":1},{"quantity":500,"price":118.4,"orders":2}],"sell":[{"quantity":125,"price":124.1,"orders":1},{"quantity":125,"price":124.15,"orders":1},{"quantity":375,"price":124.2,"orders":1},{"quantity":125,"price":124.25,"orders":1},{"quantity":125,"price":124.3,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|65310","symbol":"ABB25JUN6000PE","last_price":119.85,"volume":184500,"average_price":112.82,"oi":153500.0,"net_change":19.0,"total_buy_quantity":23750.0,"total_sell_quantity":15375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":267.5,"last_trade_time":"1749722370448","oi_day_high":158500.0,"oi_day_low":146250.0},"NSE_FO:DALBHARAT25JUN2040PE":{"ohlc":{"open":8.55,"high":15.8,"low":7.95,"close":14.4},"depth":{"buy":[{"quantity":275,"price":15.1,"orders":1},{"quantity":275,"price":14.35,"orders":1},{"quantity":275,"price":14.3,"orders":1},{"quantity":275,"price":14.25,"orders":1},{"quantity":275,"price":14.1,"orders":1}],"sell":[{"quantity":275,"price":15.85,"orders":1},{"quantity":275,"price":15.9,"orders":1},{"quantity":275,"price":17.0,"orders":1},{"quantity":275,"price":17.05,"orders":1},{"quantity":275,"price":17.1,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|84821","symbol":"DALBHARAT25JUN2040PE","last_price":14.4,"volume":12925,"average_price":12.03,"oi":17050.0,"net_change":6.1,"total_buy_quantity":75350.0,"total_sell_quantity":45375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1749722226819","oi_day_high":17050.0,"oi_day_low":15125.0},"NSE_FO:NATIONALUM25JUN185CE":{"ohlc":{"open":8.2,"high":8.7,"low":5.6,"close":5.7},"depth":{"buy":[{"quantity":3750,"price":5.7,"orders":1},{"quantity":3750,"price":5.65,"orders":1},{"quantity":7500,"price":5.6,"orders":2},{"quantity":7500,"price":5.55,"orders":1},{"quantity":3750,"price":5.5,"orders":1}],"sell":[{"quantity":15000,"price":5.85,"orders":4},{"quantity":11250,"price":5.9,"orders":3},{"quantity":18750,"price":5.95,"orders":4},{"quantity":7500,"price":6.0,"orders":2},{"quantity":18750,"price":6.05,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|115411","symbol":"NATIONALUM25JUN185CE","last_price":5.7,"volume":1552500,"average_price":6.91,"oi":3206250.0,"net_change":-2.55,"total_buy_quantity":480000.0,"total_sell_quantity":450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1749722372470","oi_day_high":3217500.0,"oi_day_low":3161250.0},"NSE_FO:MARUTI25JUN12400PE":{"ohlc":{"open":159.95,"high":214.1,"low":125.0,"close":206.0},"depth":{"buy":[{"quantity":50,"price":202.85,"orders":1},{"quantity":150,"price":202.8,"orders":1},{"quantity":50,"price":201.65,"orders":1},{"quantity":50,"price":201.6,"orders":1},{"quantity":100,"price":201.05,"orders":1}],"sell":[{"quantity":50,"price":208.7,"orders":1},{"quantity":150,"price":208.75,"orders":1},{"quantity":150,"price":208.8,"orders":1},{"quantity":50,"price":209.0,"orders":1},{"quantity":50,"price":209.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|118050","symbol":"MARUTI25JUN12400PE","last_price":206.0,"volume":275900,"average_price":163.25,"oi":33900.0,"net_change":61.75,"total_buy_quantity":17600.0,"total_sell_quantity":6850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":368.2,"last_trade_time":"1749722399210","oi_day_high":50400.0,"oi_day_low":33800.0},"NSE_FO:SBICARD25JUN910CE":{"ohlc":{"open":86.65,"high":86.65,"low":86.65,"close":86.65},"depth":{"buy":[{"quantity":3200,"price":89.7,"orders":1},{"quantity":3200,"price":89.65,"orders":1},{"quantity":4000,"price":89.15,"orders":1},{"quantity":8000,"price":88.55,"orders":1},{"quantity":8000,"price":88.15,"orders":1}],"sell":[{"quantity":2400,"price":96.8,"orders":1},{"quantity":3200,"price":96.85,"orders":1},{"quantity":4000,"price":97.45,"orders":1},{"quantity":8000,"price":98.1,"orders":1},{"quantity":8000,"price":99.15,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|124902","symbol":"SBICARD25JUN910CE","last_price":86.65,"volume":0,"average_price":0.0,"oi":34400.0,"net_change":0.0,"total_buy_quantity":58400.0,"total_sell_quantity":57600.0,"lower_circuit_limit":42.4,"upper_circuit_limit":130.9,"last_trade_time":"1749635718000","oi_day_high":35200.0,"oi_day_low":34400.0},"NSE_FO:VBL25JUN480CE":{"ohlc":{"open":9.45,"high":14.1,"low":8.95,"close":9.6},"depth":{"buy":[{"quantity":1750,"price":9.5,"orders":2},{"quantity":875,"price":9.45,"orders":1},{"quantity":4375,"price":9.4,"orders":5},{"quantity":5250,"price":9.35,"orders":6},{"quantity":3500,"price":9.3,"orders":4}],"sell":[{"quantity":1750,"price":9.6,"orders":2},{"quantity":2625,"price":9.65,"orders":3},{"quantity":2625,"price":9.7,"orders":3},{"quantity":2625,"price":9.75,"orders":2},{"quantity":5250,"price":9.8,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|145785","symbol":"VBL25JUN480CE","last_price":9.6,"volume":5217625,"average_price":11.29,"oi":2613625.0,"net_change":0.15,"total_buy_quantity":228375.0,"total_sell_quantity":646625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1749722397506","oi_day_high":2616250.0,"oi_day_low":2331875.0},"NSE_FO:TATACONSUM25JUN1110CE":{"ohlc":{"open":18.95,"high":19.15,"low":8.2,"close":8.2},"depth":{"buy":[{"quantity":1368,"price":7.85,"orders":2},{"quantity":912,"price":7.65,"orders":1},{"quantity":456,"price":7.6,"orders":1},{"quantity":912,"price":7.45,"orders":1},{"quantity":7296,"price":5.6,"orders":3}],"sell":[{"quantity":456,"price":8.2,"orders":1},{"quantity":912,"price":8.25,"orders":2},{"quantity":456,"price":8.55,"orders":1},{"quantity":456,"price":8.6,"orders":1},{"quantity":456,"price":8.65,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|129329","symbol":"TATACONSUM25JUN1110CE","last_price":8.2,"volume":467856,"average_price":13.06,"oi":248520.0,"net_change":-9.25,"total_buy_quantity":81168.0,"total_sell_quantity":105336.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.4,"last_trade_time":"1749722386495","oi_day_high":248520.0,"oi_day_low":181488.0},"NSE_FO:OIL25JUN440PE":{"ohlc":{"open":4.0,"high":4.25,"low":2.05,"close":4.15},"depth":{"buy":[{"quantity":2150,"price":4.1,"orders":2},{"quantity":3225,"price":4.05,"orders":3},{"quantity":3225,"price":4.0,"orders":3},{"quantity":4300,"price":3.95,"orders":3},{"quantity":11825,"price":3.9,"orders":5}],"sell":[{"quantity":1075,"price":4.2,"orders":1},{"quantity":4300,"price":4.25,"orders":3},{"quantity":4300,"price":4.3,"orders":4},{"quantity":4300,"price":4.35,"orders":4},{"quantity":10750,"price":4.4,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|126150","symbol":"OIL25JUN440PE","last_price":4.15,"volume":2183325,"average_price":2.96,"oi":740675.0,"net_change":-0.15,"total_buy_quantity":338625.0,"total_sell_quantity":259075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1749722382746","oi_day_high":821300.0,"oi_day_low":661125.0},"NSE_FO:ICICIBANK25JUN1460PE":{"ohlc":{"open":34.7,"high":41.35,"low":30.25,"close":39.0},"depth":{"buy":[{"quantity":700,"price":38.8,"orders":1},{"quantity":700,"price":38.75,"orders":1},{"quantity":700,"price":38.7,"orders":1},{"quantity":1400,"price":38.6,"orders":2},{"quantity":700,"price":38.45,"orders":1}],"sell":[{"quantity":700,"price":38.95,"orders":1},{"quantity":700,"price":39.0,"orders":1},{"quantity":700,"price":39.05,"orders":1},{"quantity":700,"price":39.25,"orders":1},{"quantity":1400,"price":39.3,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|100159","symbol":"ICICIBANK25JUN1460PE","last_price":39.0,"volume":667800,"average_price":36.15,"oi":1143100.0,"net_change":5.3,"total_buy_quantity":89600.0,"total_sell_quantity":79800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.65,"last_trade_time":"1749722354034","oi_day_high":1297800.0,"oi_day_low":1143100.0},"NSE_FO:SJVN25JUN102CE":{"ohlc":{"open":3.5,"high":3.8,"low":1.75,"close":1.75},"depth":{"buy":[{"quantity":23625,"price":1.75,"orders":3},{"quantity":33075,"price":1.7,"orders":5},{"quantity":47250,"price":1.65,"orders":7},{"quantity":28350,"price":1.6,"orders":3},{"quantity":61425,"price":1.55,"orders":6}],"sell":[{"quantity":33075,"price":1.85,"orders":5},{"quantity":28350,"price":1.9,"orders":5},{"quantity":70875,"price":1.95,"orders":7},{"quantity":9450,"price":2.0,"orders":2},{"quantity":4725,"price":2.05,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|138511","symbol":"SJVN25JUN102CE","last_price":1.75,"volume":467775,"average_price":2.72,"oi":765450.0,"net_change":-2.05,"total_buy_quantity":765450.0,"total_sell_quantity":1048950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1749722291714","oi_day_high":765450.0,"oi_day_low":652050.0},"NSE_FO:IIFL25JUN430CE":{"ohlc":{"open":54.2,"high":55.7,"low":49.4,"close":49.6},"depth":{"buy":[{"quantity":1550,"price":48.9,"orders":1},{"quantity":1550,"price":48.85,"orders":1},{"quantity":1550,"price":48.5,"orders":1},{"quantity":3100,"price":47.75,"orders":2},{"quantity":1550,"price":47.4,"orders":1}],"sell":[{"quantity":1550,"price":50.0,"orders":1},{"quantity":1550,"price":50.05,"orders":1},{"quantity":6200,"price":51.15,"orders":1},{"quantity":1550,"price":51.3,"orders":1},{"quantity":7750,"price":51.4,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|37866","symbol":"IIFL25JUN430CE","last_price":49.6,"volume":20150,"average_price":53.4,"oi":72850.0,"net_change":-7.1,"total_buy_quantity":159650.0,"total_sell_quantity":145700.0,"lower_circuit_limit":19.7,"upper_circuit_limit":93.7,"last_trade_time":"1749721183232","oi_day_high":77500.0,"oi_day_low":72850.0},"NSE_FO:CIPLA25JUN1480CE":{"ohlc":{"open":60.15,"high":68.2,"low":36.15,"close":39.0},"depth":{"buy":[{"quantity":650,"price":39.05,"orders":2},{"quantity":975,"price":39.0,"orders":1},{"quantity":325,"price":38.75,"orders":1},{"quantity":650,"price":38.7,"orders":2},{"quantity":325,"price":38.65,"orders":1}],"sell":[{"quantity":650,"price":39.35,"orders":2},{"quantity":325,"price":39.9,"orders":1},{"quantity":650,"price":39.95,"orders":2},{"quantity":650,"price":40.0,"orders":2},{"quantity":325,"price":40.3,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|81722","symbol":"CIPLA25JUN1480CE","last_price":39.0,"volume":142675,"average_price":53.86,"oi":91325.0,"net_change":-16.75,"total_buy_quantity":26325.0,"total_sell_quantity":45825.0,"lower_circuit_limit":7.2,"upper_circuit_limit":104.3,"last_trade_time":"1749722390284","oi_day_high":93275.0,"oi_day_low":76050.0},"NSE_FO:NMDC25JUN72CE":{"ohlc":{"open":3.0,"high":3.25,"low":1.8,"close":1.8},"depth":{"buy":[{"quantity":135000,"price":1.8,"orders":5},{"quantity":67500,"price":1.75,"orders":4},{"quantity":54000,"price":1.7,"orders":3},{"quantity":148500,"price":1.65,"orders":6},{"quantity":121500,"price":1.6,"orders":9}],"sell":[{"quantity":81000,"price":1.85,"orders":4},{"quantity":108000,"price":1.9,"orders":7},{"quantity":135000,"price":1.95,"orders":7},{"quantity":229500,"price":2.0,"orders":11},{"quantity":216000,"price":2.05,"orders":11}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|124229","symbol":"NMDC25JUN72CE","last_price":1.8,"volume":6196500,"average_price":2.53,"oi":5670000.0,"net_change":-1.25,"total_buy_quantity":1444500.0,"total_sell_quantity":2200500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1749722372235","oi_day_high":5670000.0,"oi_day_low":5035500.0},"NSE_FO:TATATECH25JUN770CE":{"ohlc":{"open":20.9,"high":20.9,"low":10.85,"close":11.05},"depth":{"buy":[{"quantity":700,"price":10.95,"orders":1},{"quantity":1400,"price":10.85,"orders":2},{"quantity":2100,"price":10.8,"orders":3},{"quantity":2800,"price":10.75,"orders":2},{"quantity":2800,"price":10.7,"orders":2}],"sell":[{"quantity":1400,"price":11.05,"orders":2},{"quantity":2100,"price":11.1,"orders":3},{"quantity":4200,"price":11.15,"orders":5},{"quantity":700,"price":11.2,"orders":1},{"quantity":700,"price":11.25,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|130683","symbol":"TATATECH25JUN770CE","last_price":11.05,"volume":682500,"average_price":14.68,"oi":435400.0,"net_change":-10.8,"total_buy_quantity":156800.0,"total_sell_quantity":234500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.15,"last_trade_time":"1749722399852","oi_day_high":435400.0,"oi_day_low":318500.0},"NSE_FO:LTIM25JUN5150PE":{"ohlc":{"open":27.0,"high":30.6,"low":17.3,"close":30.6},"depth":{"buy":[{"quantity":150,"price":29.6,"orders":1},{"quantity":150,"price":29.55,"orders":1},{"quantity":750,"price":29.0,"orders":1},{"quantity":150,"price":28.95,"orders":1},{"quantity":900,"price":28.9,"orders":2}],"sell":[{"quantity":150,"price":30.45,"orders":1},{"quantity":300,"price":30.6,"orders":1},{"quantity":300,"price":31.5,"orders":2},{"quantity":150,"price":32.35,"orders":1},{"quantity":150,"price":32.4,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|111029","symbol":"LTIM25JUN5150PE","last_price":30.6,"volume":32400,"average_price":22.52,"oi":15300.0,"net_change":-0.05,"total_buy_quantity":49200.0,"total_sell_quantity":23700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.45,"last_trade_time":"1749722203803","oi_day_high":15300.0,"oi_day_low":12600.0},"NSE_FO:KOTAKBANK25JUN2080CE":{"ohlc":{"open":77.0,"high":77.3,"low":60.95,"close":62.05},"depth":{"buy":[{"quantity":400,"price":61.7,"orders":1},{"quantity":800,"price":61.65,"orders":2},{"quantity":400,"price":61.6,"orders":1},{"quantity":800,"price":59.8,"orders":2},{"quantity":400,"price":59.75,"orders":1}],"sell":[{"quantity":400,"price":62.35,"orders":1},{"quantity":800,"price":62.4,"orders":2},{"quantity":400,"price":62.45,"orders":1},{"quantity":400,"price":62.7,"orders":1},{"quantity":800,"price":62.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|112327","symbol":"KOTAKBANK25JUN2080CE","last_price":62.05,"volume":145200,"average_price":68.61,"oi":230800.0,"net_change":-17.1,"total_buy_quantity":41200.0,"total_sell_quantity":50000.0,"lower_circuit_limit":9.5,"upper_circuit_limit":148.8,"last_trade_time":"1749722373966","oi_day_high":281600.0,"oi_day_low":230800.0},"NSE_FO:AMBUJACEM25JUN560CE":{"ohlc":{"open":10.95,"high":11.5,"low":4.3,"close":4.5},"depth":{"buy":[{"quantity":3600,"price":4.35,"orders":4},{"quantity":5400,"price":4.3,"orders":6},{"quantity":6300,"price":4.25,"orders":6},{"quantity":1800,"price":4.2,"orders":2},{"quantity":12600,"price":4.15,"orders":5}],"sell":[{"quantity":900,"price":4.45,"orders":1},{"quantity":3600,"price":4.5,"orders":4},{"quantity":9900,"price":4.55,"orders":9},{"quantity":3600,"price":4.6,"orders":4},{"quantity":11700,"price":4.65,"orders":7}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|67646","symbol":"AMBUJACEM25JUN560CE","last_price":4.5,"volume":1453500,"average_price":7.15,"oi":1105200.0,"net_change":-5.75,"total_buy_quantity":211500.0,"total_sell_quantity":287100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1749722397629","oi_day_high":1105200.0,"oi_day_low":934200.0},"NSE_FO:PHOENIXLTD25JUN1600CE":{"ohlc":{"open":75.0,"high":76.75,"low":46.1,"close":46.5},"depth":{"buy":[{"quantity":350,"price":46.15,"orders":1},{"quantity":350,"price":46.1,"orders":1},{"quantity":350,"price":45.9,"orders":1},{"quantity":350,"price":45.85,"orders":1},{"quantity":350,"price":45.15,"orders":1}],"sell":[{"quantity":700,"price":47.0,"orders":2},{"quantity":350,"price":47.05,"orders":1},{"quantity":350,"price":47.45,"orders":1},{"quantity":350,"price":47.5,"orders":1},{"quantity":350,"price":47.9,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|128697","symbol":"PHOENIXLTD25JUN1600CE","last_price":46.5,"volume":173950,"average_price":55.05,"oi":141050.0,"net_change":-30.25,"total_buy_quantity":58800.0,"total_sell_quantity":56700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.45,"last_trade_time":"1749722372568","oi_day_high":145250.0,"oi_day_low":117600.0},"NSE_FO:NCC25JUN237.5CE":{"ohlc":{"open":7.0,"high":7.5,"low":3.75,"close":3.75},"depth":{"buy":[{"quantity":5325,"price":3.8,"orders":3},{"quantity":12425,"price":3.75,"orders":6},{"quantity":7100,"price":3.7,"orders":4},{"quantity":8875,"price":3.65,"orders":4},{"quantity":5325,"price":3.6,"orders":2}],"sell":[{"quantity":3550,"price":3.9,"orders":2},{"quantity":10650,"price":3.95,"orders":5},{"quantity":7100,"price":4.0,"orders":4},{"quantity":8875,"price":4.05,"orders":4},{"quantity":23075,"price":4.1,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|116237","symbol":"NCC25JUN237.5CE","last_price":3.75,"volume":289325,"average_price":5.19,"oi":152650.0,"net_change":-3.55,"total_buy_quantity":333700.0,"total_sell_quantity":420675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1749722311556","oi_day_high":165075.0,"oi_day_low":143775.0},"NSE_FO:HAVELLS25JUN1560CE":{"ohlc":{"open":37.0,"high":41.0,"low":22.75,"close":23.25},"depth":{"buy":[{"quantity":500,"price":22.9,"orders":1},{"quantity":500,"price":22.85,"orders":1},{"quantity":1000,"price":22.55,"orders":1},{"quantity":500,"price":22.15,"orders":1},{"quantity":1000,"price":22.05,"orders":1}],"sell":[{"quantity":500,"price":23.15,"orders":1},{"quantity":500,"price":23.2,"orders":1},{"quantity":500,"price":23.25,"orders":1},{"quantity":500,"price":23.35,"orders":1},{"quantity":1500,"price":23.45,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|92607","symbol":"HAVELLS25JUN1560CE","last_price":23.25,"volume":272500,"average_price":31.29,"oi":212500.0,"net_change":-13.45,"total_buy_quantity":282500.0,"total_sell_quantity":121500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.1,"last_trade_time":"1749722370004","oi_day_high":213500.0,"oi_day_low":197500.0},"NSE_FO:SYNGENE25JUN650CE":{"ohlc":{"open":23.45,"high":27.5,"low":20.25,"close":22.2},"depth":{"buy":[{"quantity":1000,"price":21.9,"orders":1},{"quantity":1000,"price":21.65,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":21.05,"orders":1},{"quantity":1000,"price":20.95,"orders":1}],"sell":[{"quantity":1000,"price":22.2,"orders":1},{"quantity":2000,"price":22.25,"orders":2},{"quantity":1000,"price":22.3,"orders":1},{"quantity":2000,"price":22.6,"orders":1},{"quantity":1000,"price":22.65,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|128479","symbol":"SYNGENE25JUN650CE","last_price":22.2,"volume":350000,"average_price":24.2,"oi":420000.0,"net_change":-0.2,"total_buy_quantity":125000.0,"total_sell_quantity":146000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.65,"last_trade_time":"1749722355980","oi_day_high":448000.0,"oi_day_low":411000.0},"NSE_FO:TIINDIA25JUN3050PE":{"ohlc":{"open":81.0,"high":120.75,"low":79.95,"close":115.4},"depth":{"buy":[{"quantity":150,"price":113.25,"orders":1},{"quantity":150,"price":113.1,"orders":1},{"quantity":150,"price":112.45,"orders":1},{"quantity":300,"price":112.4,"orders":2},{"quantity":150,"price":112.35,"orders":1}],"sell":[{"quantity":150,"price":116.55,"orders":1},{"quantity":150,"price":116.6,"orders":1},{"quantity":150,"price":117.9,"orders":1},{"quantity":300,"price":117.95,"orders":1},{"quantity":150,"price":118.7,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|131721","symbol":"TIINDIA25JUN3050PE","last_price":115.4,"volume":26100,"average_price":97.64,"oi":23850.0,"net_change":26.85,"total_buy_quantity":12150.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.5,"last_trade_time":"1749722338191","oi_day_high":30000.0,"oi_day_low":23700.0},"NSE_FO:TCS25JUN3500PE":{"ohlc":{"open":64.95,"high":91.45,"low":60.25,"close":89.05},"depth":{"buy":[{"quantity":700,"price":89.0,"orders":2},{"quantity":175,"price":88.45,"orders":1},{"quantity":175,"price":88.4,"orders":1},{"quantity":350,"price":88.35,"orders":2},{"quantity":175,"price":87.35,"orders":1}],"sell":[{"quantity":700,"price":89.8,"orders":1},{"quantity":175,"price":89.85,"orders":1},{"quantity":175,"price":89.9,"orders":1},{"quantity":175,"price":89.95,"orders":1},{"quantity":175,"price":90.65,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|131037","symbol":"TCS25JUN3500PE","last_price":89.05,"volume":693525,"average_price":72.23,"oi":679000.0,"net_change":29.6,"total_buy_quantity":49875.0,"total_sell_quantity":22225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.15,"last_trade_time":"1749722380452","oi_day_high":711025.0,"oi_day_low":660975.0},"NSE_FO:MUTHOOTFIN25JUN2060PE":{"ohlc":{"open":1.5,"high":1.5,"low":1.1,"close":1.3},"depth":{"buy":[{"quantity":275,"price":1.15,"orders":1},{"quantity":275,"price":1.1,"orders":1},{"quantity":275,"price":1.05,"orders":1},{"quantity":5500,"price":1.0,"orders":2},{"quantity":6600,"price":0.3,"orders":1}],"sell":[{"quantity":275,"price":6.4,"orders":1},{"quantity":11000,"price":6.45,"orders":1},{"quantity":275,"price":6.5,"orders":1},{"quantity":275,"price":6.6,"orders":1},{"quantity":11000,"price":8.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|115172","symbol":"MUTHOOTFIN25JUN2060PE","last_price":1.3,"volume":2750,"average_price":1.23,"oi":47850.0,"net_change":-0.25,"total_buy_quantity":41525.0,"total_sell_quantity":28325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1749722337458","oi_day_high":49775.0,"oi_day_low":47850.0},"NSE_FO:DLF25JUN800PE":{"ohlc":{"open":2.35,"high":3.75,"low":2.2,"close":3.7},"depth":{"buy":[{"quantity":9075,"price":3.65,"orders":5},{"quantity":7425,"price":3.6,"orders":7},{"quantity":9900,"price":3.55,"orders":9},{"quantity":7425,"price":3.5,"orders":7},{"quantity":10725,"price":3.45,"orders":11}],"sell":[{"quantity":15675,"price":3.75,"orders":7},{"quantity":14850,"price":3.8,"orders":6},{"quantity":25575,"price":3.85,"orders":6},{"quantity":42075,"price":3.9,"orders":4},{"quantity":4125,"price":3.95,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|86622","symbol":"DLF25JUN800PE","last_price":3.7,"volume":2112825,"average_price":2.99,"oi":1295250.0,"net_change":1.35,"total_buy_quantity":424875.0,"total_sell_quantity":344850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1749722394510","oi_day_high":1554300.0,"oi_day_low":1229250.0},"NSE_FO:ADANIENSOL25JUN880PE":{"ohlc":{"open":15.05,"high":31.45,"low":13.0,"close":30.8},"depth":{"buy":[{"quantity":625,"price":30.9,"orders":1},{"quantity":625,"price":30.5,"orders":1},{"quantity":1250,"price":30.45,"orders":1},{"quantity":625,"price":30.1,"orders":1},{"quantity":1250,"price":30.05,"orders":1}],"sell":[{"quantity":1250,"price":32.35,"orders":2},{"quantity":1250,"price":32.4,"orders":1},{"quantity":625,"price":34.95,"orders":1},{"quantity":3125,"price":35.0,"orders":1},{"quantity":625,"price":36.25,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|66304","symbol":"ADANIENSOL25JUN880PE","last_price":30.8,"volume":513125,"average_price":20.82,"oi":361250.0,"net_change":16.4,"total_buy_quantity":199375.0,"total_sell_quantity":43750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.9,"last_trade_time":"1749722390094","oi_day_high":366250.0,"oi_day_low":342500.0},"NSE_FO:SAIL25JUN130PE":{"ohlc":{"open":1.8,"high":2.7,"low":1.45,"close":2.5},"depth":{"buy":[{"quantity":24000,"price":2.45,"orders":3},{"quantity":40000,"price":2.4,"orders":5},{"quantity":40000,"price":2.35,"orders":7},{"quantity":32000,"price":2.3,"orders":4},{"quantity":28000,"price":2.25,"orders":4}],"sell":[{"quantity":40000,"price":2.55,"orders":5},{"quantity":28000,"price":2.6,"orders":5},{"quantity":56000,"price":2.65,"orders":7},{"quantity":20000,"price":2.7,"orders":2},{"quantity":28000,"price":2.75,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|135254","symbol":"SAIL25JUN130PE","last_price":2.5,"volume":10272000,"average_price":2.07,"oi":4148000.0,"net_change":0.8,"total_buy_quantity":1164000.0,"total_sell_quantity":1048000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1749722399611","oi_day_high":5112000.0,"oi_day_low":4104000.0},"NSE_FO:CDSL25JUN1520PE":{"ohlc":{"open":3.65,"high":5.0,"low":0.05,"close":4.5},"depth":{"buy":[{"quantity":5950,"price":4.75,"orders":1},{"quantity":1050,"price":4.2,"orders":1},{"quantity":7000,"price":4.0,"orders":1},{"quantity":7000,"price":3.6,"orders":1},{"quantity":1400,"price":3.2,"orders":1}],"sell":[{"quantity":350,"price":7.65,"orders":1},{"quantity":350,"price":11.7,"orders":1},{"quantity":700,"price":12.1,"orders":1},{"quantity":1050,"price":15.0,"orders":1},{"quantity":700,"price":18.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|79658","symbol":"CDSL25JUN1520PE","last_price":4.5,"volume":21000,"average_price":4.19,"oi":221200.0,"net_change":1.0,"total_buy_quantity":36400.0,"total_sell_quantity":3150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.7,"last_trade_time":"1749721845097","oi_day_high":233800.0,"oi_day_low":221200.0},"NSE_FO:INDUSTOWER25JUN390CE":{"ohlc":{"open":7.95,"high":10.1,"low":5.1,"close":5.1},"depth":{"buy":[{"quantity":6800,"price":5.05,"orders":2},{"quantity":15300,"price":5.0,"orders":7},{"quantity":10200,"price":4.95,"orders":3},{"quantity":1700,"price":4.9,"orders":1},{"quantity":3400,"price":4.85,"orders":1}],"sell":[{"quantity":5100,"price":5.15,"orders":3},{"quantity":11900,"price":5.2,"orders":5},{"quantity":23800,"price":5.25,"orders":8},{"quantity":23800,"price":5.3,"orders":7},{"quantity":25500,"price":5.35,"orders":7}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|105391","symbol":"INDUSTOWER25JUN390CE","last_price":5.1,"volume":3165400,"average_price":7.42,"oi":1849600.0,"net_change":-3.3,"total_buy_quantity":447100.0,"total_sell_quantity":523600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1749722398004","oi_day_high":1866600.0,"oi_day_low":1701700.0},"NSE_FO:RELIANCE25JUN1420PE":{"ohlc":{"open":8.6,"high":12.45,"low":7.4,"close":11.6},"depth":{"buy":[{"quantity":1500,"price":11.55,"orders":1},{"quantity":2000,"price":11.5,"orders":2},{"quantity":3000,"price":11.45,"orders":4},{"quantity":5000,"price":11.4,"orders":4},{"quantity":3500,"price":11.35,"orders":4}],"sell":[{"quantity":3000,"price":11.65,"orders":2},{"quantity":4000,"price":11.7,"orders":3},{"quantity":6500,"price":11.75,"orders":7},{"quantity":4500,"price":11.8,"orders":5},{"quantity":2500,"price":11.85,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|134976","symbol":"RELIANCE25JUN1420PE","last_price":11.6,"volume":5452000,"average_price":9.56,"oi":2279000.0,"net_change":3.05,"total_buy_quantity":374000.0,"total_sell_quantity":184500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1749722397021","oi_day_high":2592000.0,"oi_day_low":2226500.0},"NSE_FO:CGPOWER25JUN700PE":{"ohlc":{"open":19.35,"high":34.3,"low":19.2,"close":34.0},"depth":{"buy":[{"quantity":725,"price":33.9,"orders":1},{"quantity":725,"price":33.85,"orders":1},{"quantity":725,"price":33.3,"orders":1},{"quantity":1450,"price":33.25,"orders":2},{"quantity":725,"price":33.2,"orders":1}],"sell":[{"quantity":725,"price":34.55,"orders":1},{"quantity":725,"price":34.6,"orders":1},{"quantity":725,"price":34.65,"orders":1},{"quantity":725,"price":35.1,"orders":1},{"quantity":1450,"price":35.15,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|80308","symbol":"CGPOWER25JUN700PE","last_price":34.0,"volume":181975,"average_price":27.01,"oi":255925.0,"net_change":13.95,"total_buy_quantity":75400.0,"total_sell_quantity":50025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.8,"last_trade_time":"1749722379075","oi_day_high":281300.0,"oi_day_low":255200.0},"NSE_FO:COALINDIA25JUN400PE":{"ohlc":{"open":5.8,"high":11.25,"low":5.45,"close":11.1},"depth":{"buy":[{"quantity":2100,"price":11.15,"orders":2},{"quantity":7350,"price":11.1,"orders":6},{"quantity":6300,"price":11.05,"orders":5},{"quantity":4200,"price":11.0,"orders":4},{"quantity":2100,"price":10.95,"orders":2}],"sell":[{"quantity":4200,"price":11.25,"orders":4},{"quantity":5250,"price":11.3,"orders":4},{"quantity":11550,"price":11.35,"orders":9},{"quantity":2100,"price":11.4,"orders":2},{"quantity":2100,"price":11.45,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|81983","symbol":"COALINDIA25JUN400PE","last_price":11.1,"volume":7993650,"average_price":7.9,"oi":3526950.0,"net_change":5.85,"total_buy_quantity":186900.0,"total_sell_quantity":193200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1749722370478","oi_day_high":3554250.0,"oi_day_low":2950500.0},"NSE_FO:BSOFT25JUN420CE":{"ohlc":{"open":18.55,"high":18.55,"low":9.7,"close":9.9},"depth":{"buy":[{"quantity":3000,"price":9.8,"orders":3},{"quantity":4000,"price":9.75,"orders":4},{"quantity":4000,"price":9.7,"orders":4},{"quantity":4000,"price":9.65,"orders":2},{"quantity":13000,"price":9.6,"orders":2}],"sell":[{"quantity":1000,"price":9.9,"orders":1},{"quantity":1000,"price":9.95,"orders":1},{"quantity":2000,"price":10.0,"orders":2},{"quantity":1000,"price":10.05,"orders":1},{"quantity":2000,"price":10.1,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|78305","symbol":"BSOFT25JUN420CE","last_price":9.9,"volume":2430000,"average_price":12.99,"oi":1568000.0,"net_change":-8.65,"total_buy_quantity":314000.0,"total_sell_quantity":274000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1749722393107","oi_day_high":1568000.0,"oi_day_low":1044000.0},"NSE_FO:TITAGARH25JUN920CE":{"ohlc":{"open":19.9,"high":20.0,"low":13.0,"close":13.0},"depth":{"buy":[{"quantity":1250,"price":12.55,"orders":1},{"quantity":1250,"price":12.5,"orders":1},{"quantity":625,"price":12.1,"orders":1},{"quantity":3750,"price":12.0,"orders":1},{"quantity":2500,"price":10.1,"orders":1}],"sell":[{"quantity":625,"price":29.05,"orders":1},{"quantity":625,"price":29.1,"orders":1},{"quantity":625,"price":37.0,"orders":1},{"quantity":625,"price":40.0,"orders":1},{"quantity":625,"price":45.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|144121","symbol":"TITAGARH25JUN920CE","last_price":13.0,"volume":9375,"average_price":17.53,"oi":267500.0,"net_change":-2.3,"total_buy_quantity":32500.0,"total_sell_quantity":18750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.9,"last_trade_time":"1749722362373","oi_day_high":276250.0,"oi_day_low":267500.0},"NSE_FO:BANDHANBNK25JUN170PE":{"ohlc":{"open":0.95,"high":1.45,"low":0.75,"close":1.4},"depth":{"buy":[{"quantity":11200,"price":1.4,"orders":3},{"quantity":44800,"price":1.35,"orders":11},{"quantity":44800,"price":1.3,"orders":10},{"quantity":39200,"price":1.25,"orders":10},{"quantity":33600,"price":1.2,"orders":9}],"sell":[{"quantity":70000,"price":1.45,"orders":8},{"quantity":75600,"price":1.5,"orders":13},{"quantity":47600,"price":1.55,"orders":12},{"quantity":28000,"price":1.6,"orders":5},{"quantity":14000,"price":1.65,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|73593","symbol":"BANDHANBNK25JUN170PE","last_price":1.4,"volume":2270800,"average_price":1.1,"oi":1957200.0,"net_change":0.5,"total_buy_quantity":1285200.0,"total_sell_quantity":666400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1749722392586","oi_day_high":2074800.0,"oi_day_low":1859200.0},"NSE_FO:HINDZINC25JUN460CE":{"ohlc":{"open":48.0,"high":51.7,"low":48.0,"close":51.7},"depth":{"buy":[{"quantity":1225,"price":49.35,"orders":1},{"quantity":1225,"price":49.3,"orders":1},{"quantity":1225,"price":49.25,"orders":1},{"quantity":2450,"price":49.1,"orders":2},{"quantity":1225,"price":48.7,"orders":1}],"sell":[{"quantity":1225,"price":50.25,"orders":1},{"quantity":1225,"price":50.3,"orders":1},{"quantity":6125,"price":51.35,"orders":1},{"quantity":4900,"price":51.55,"orders":1},{"quantity":12250,"price":51.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|99188","symbol":"HINDZINC25JUN460CE","last_price":51.7,"volume":4900,"average_price":50.38,"oi":285425.0,"net_change":-2.0,"total_buy_quantity":124950.0,"total_sell_quantity":113925.0,"lower_circuit_limit":17.6,"upper_circuit_limit":89.8,"last_trade_time":"1749721440303","oi_day_high":285425.0,"oi_day_low":285425.0},"NSE_FO:SRF25JUN2900CE":{"ohlc":{"open":213.7,"high":238.25,"low":213.65,"close":230.0},"depth":{"buy":[{"quantity":375,"price":218.9,"orders":1},{"quantity":375,"price":218.85,"orders":1},{"quantity":375,"price":218.8,"orders":1},{"quantity":375,"price":217.4,"orders":1},{"quantity":375,"price":217.35,"orders":1}],"sell":[{"quantity":750,"price":221.65,"orders":2},{"quantity":375,"price":221.7,"orders":1},{"quantity":375,"price":224.55,"orders":1},{"quantity":375,"price":224.65,"orders":1},{"quantity":375,"price":225.15,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|139785","symbol":"SRF25JUN2900CE","last_price":230.0,"volume":6375,"average_price":224.93,"oi":121875.0,"net_change":27.45,"total_buy_quantity":34500.0,"total_sell_quantity":28875.0,"lower_circuit_limit":61.1,"upper_circuit_limit":344.0,"last_trade_time":"1749718901581","oi_day_high":123375.0,"oi_day_low":121500.0},"NSE_FO:IOC25JUN144PE":{"ohlc":{"open":2.75,"high":4.2,"low":2.55,"close":3.45},"depth":{"buy":[{"quantity":14625,"price":3.4,"orders":3},{"quantity":53625,"price":3.35,"orders":8},{"quantity":53625,"price":3.3,"orders":7},{"quantity":102375,"price":3.25,"orders":17},{"quantity":24375,"price":3.2,"orders":3}],"sell":[{"quantity":19500,"price":3.45,"orders":4},{"quantity":39000,"price":3.5,"orders":6},{"quantity":78000,"price":3.55,"orders":13},{"quantity":29250,"price":3.6,"orders":4},{"quantity":43875,"price":3.65,"orders":6}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|107428","symbol":"IOC25JUN144PE","last_price":3.45,"volume":4855500,"average_price":3.32,"oi":1194375.0,"net_change":1.35,"total_buy_quantity":3466125.0,"total_sell_quantity":1096875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1749722399465","oi_day_high":1413750.0,"oi_day_low":1126125.0},"NSE_FO:TATACOMM25JUN1680CE":{"ohlc":{"open":44.5,"high":48.1,"low":30.1,"close":30.95},"depth":{"buy":[{"quantity":250,"price":31.25,"orders":1},{"quantity":250,"price":31.2,"orders":1},{"quantity":500,"price":30.85,"orders":1},{"quantity":250,"price":30.65,"orders":1},{"quantity":250,"price":30.6,"orders":1}],"sell":[{"quantity":250,"price":32.5,"orders":1},{"quantity":250,"price":32.55,"orders":1},{"quantity":250,"price":32.7,"orders":1},{"quantity":250,"price":32.8,"orders":1},{"quantity":500,"price":32.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|141927","symbol":"TATACOMM25JUN1680CE","last_price":30.95,"volume":55750,"average_price":38.19,"oi":53750.0,"net_change":-9.15,"total_buy_quantity":51000.0,"total_sell_quantity":26000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.6,"last_trade_time":"1749722266662","oi_day_high":54500.0,"oi_day_low":42750.0},"NSE_FO:NYKAA25JUN205PE":{"ohlc":{"open":9.65,"high":10.1,"low":9.65,"close":10.1},"depth":{"buy":[{"quantity":2950,"price":11.05,"orders":1},{"quantity":2950,"price":11.0,"orders":1},{"quantity":2950,"price":10.9,"orders":1},{"quantity":2950,"price":10.85,"orders":1},{"quantity":29500,"price":10.65,"orders":1}],"sell":[{"quantity":2950,"price":11.75,"orders":1},{"quantity":20650,"price":12.4,"orders":2},{"quantity":14750,"price":12.55,"orders":1},{"quantity":29500,"price":12.75,"orders":1},{"quantity":29500,"price":12.8,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|124892","symbol":"NYKAA25JUN205PE","last_price":10.1,"volume":5900,"average_price":9.87,"oi":277300.0,"net_change":1.55,"total_buy_quantity":253700.0,"total_sell_quantity":250750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1749709795789","oi_day_high":277300.0,"oi_day_low":277300.0},"NSE_FO:GODREJPROP25JUN2250PE":{"ohlc":{"open":9.45,"high":14.95,"low":8.0,"close":14.2},"depth":{"buy":[{"quantity":225,"price":14.15,"orders":1},{"quantity":225,"price":14.1,"orders":1},{"quantity":675,"price":13.85,"orders":1},{"quantity":225,"price":13.8,"orders":1},{"quantity":675,"price":13.7,"orders":1}],"sell":[{"quantity":225,"price":14.35,"orders":1},{"quantity":225,"price":14.4,"orders":1},{"quantity":225,"price":14.45,"orders":1},{"quantity":225,"price":14.55,"orders":1},{"quantity":675,"price":14.6,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|92641","symbol":"GODREJPROP25JUN2250PE","last_price":14.2,"volume":144225,"average_price":11.05,"oi":186750.0,"net_change":4.95,"total_buy_quantity":116100.0,"total_sell_quantity":40050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.1,"last_trade_time":"1749722381758","oi_day_high":197100.0,"oi_day_low":184500.0},"NSE_FO:INDUSINDBK25JUN820PE":{"ohlc":{"open":9.65,"high":12.65,"low":8.85,"close":12.5},"depth":{"buy":[{"quantity":500,"price":12.25,"orders":1},{"quantity":500,"price":12.2,"orders":1},{"quantity":500,"price":12.15,"orders":1},{"quantity":1500,"price":12.1,"orders":3},{"quantity":1000,"price":12.05,"orders":2}],"sell":[{"quantity":500,"price":12.45,"orders":1},{"quantity":1000,"price":12.5,"orders":2},{"quantity":2000,"price":12.55,"orders":3},{"quantity":2000,"price":12.6,"orders":2},{"quantity":1500,"price":12.65,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|105019","symbol":"INDUSINDBK25JUN820PE","last_price":12.5,"volume":1263500,"average_price":11.22,"oi":1667000.0,"net_change":2.1,"total_buy_quantity":677000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.25,"last_trade_time":"1749722398341","oi_day_high":1784500.0,"oi_day_low":1656000.0},"NSE_FO:GLENMARK25JUN1400CE":{"ohlc":{"open":250.0,"high":251.0,"low":240.0,"close":242.0},"depth":{"buy":[{"quantity":325,"price":233.85,"orders":1},{"quantity":650,"price":233.8,"orders":2},{"quantity":1300,"price":233.75,"orders":1},{"quantity":3250,"price":229.4,"orders":1},{"quantity":3250,"price":227.35,"orders":1}],"sell":[{"quantity":2275,"price":245.4,"orders":2},{"quantity":1300,"price":245.45,"orders":1},{"quantity":1625,"price":246.3,"orders":1},{"quantity":3250,"price":247.75,"orders":1},{"quantity":650,"price":250.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|89827","symbol":"GLENMARK25JUN1400CE","last_price":242.0,"volume":4875,"average_price":244.2,"oi":70850.0,"net_change":7.25,"total_buy_quantity":21775.0,"total_sell_quantity":25675.0,"lower_circuit_limit":139.7,"upper_circuit_limit":329.8,"last_trade_time":"1749721563155","oi_day_high":71825.0,"oi_day_low":70850.0},"NSE_FO:BANKBARODA25JUN234.15CE":{"ohlc":{"open":11.15,"high":12.1,"low":9.15,"close":9.3},"depth":{"buy":[{"quantity":2925,"price":9.2,"orders":1},{"quantity":2925,"price":9.15,"orders":1},{"quantity":5850,"price":9.1,"orders":2},{"quantity":2925,"price":9.05,"orders":1},{"quantity":2925,"price":9.0,"orders":1}],"sell":[{"quantity":5850,"price":9.35,"orders":2},{"quantity":2925,"price":9.45,"orders":1},{"quantity":2925,"price":9.5,"orders":1},{"quantity":2925,"price":9.55,"orders":1},{"quantity":2925,"price":9.6,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|72700","symbol":"BANKBARODA25JUN234.15CE","last_price":9.3,"volume":348075,"average_price":11.08,"oi":418275.0,"net_change":-1.8,"total_buy_quantity":333450.0,"total_sell_quantity":310050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1749722395983","oi_day_high":424125.0,"oi_day_low":400725.0},"NSE_FO:WIPRO25JUN250CE":{"ohlc":{"open":11.6,"high":14.85,"low":9.2,"close":10.7},"depth":{"buy":[{"quantity":12000,"price":10.7,"orders":4},{"quantity":12000,"price":10.65,"orders":4},{"quantity":6000,"price":10.6,"orders":2},{"quantity":18000,"price":10.55,"orders":3},{"quantity":15000,"price":10.5,"orders":2}],"sell":[{"quantity":6000,"price":10.8,"orders":2},{"quantity":12000,"price":10.85,"orders":4},{"quantity":12000,"price":10.9,"orders":4},{"quantity":12000,"price":10.95,"orders":4},{"quantity":12000,"price":11.0,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|146223","symbol":"WIPRO25JUN250CE","last_price":10.7,"volume":5130000,"average_price":11.95,"oi":2733000.0,"net_change":-0.9,"total_buy_quantity":495000.0,"total_sell_quantity":537000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1749722397726","oi_day_high":3783000.0,"oi_day_low":2730000.0},"NSE_FO:PEL25JUN1100CE":{"ohlc":{"open":68.0,"high":68.0,"low":52.0,"close":52.0},"depth":{"buy":[{"quantity":750,"price":50.85,"orders":1},{"quantity":750,"price":50.7,"orders":1},{"quantity":2250,"price":47.7,"orders":1},{"quantity":3750,"price":47.65,"orders":1},{"quantity":2250,"price":47.25,"orders":1}],"sell":[{"quantity":750,"price":53.1,"orders":1},{"quantity":750,"price":53.15,"orders":1},{"quantity":750,"price":53.25,"orders":1},{"quantity":750,"price":53.65,"orders":1},{"quantity":2250,"price":54.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|120247","symbol":"PEL25JUN1100CE","last_price":52.0,"volume":14250,"average_price":61.76,"oi":118500.0,"net_change":-19.5,"total_buy_quantity":67500.0,"total_sell_quantity":80250.0,"lower_circuit_limit":4.5,"upper_circuit_limit":138.5,"last_trade_time":"1749722384117","oi_day_high":120750.0,"oi_day_low":118500.0},"NSE_FO:MCX25JUN6600PE":{"ohlc":{"open":20.3,"high":20.3,"low":11.05,"close":15.5},"depth":{"buy":[{"quantity":200,"price":15.55,"orders":2},{"quantity":100,"price":15.5,"orders":1},{"quantity":200,"price":15.45,"orders":2},{"quantity":100,"price":15.4,"orders":1},{"quantity":200,"price":15.35,"orders":2}],"sell":[{"quantity":100,"price":16.15,"orders":1},{"quantity":100,"price":16.2,"orders":1},{"quantity":100,"price":16.25,"orders":1},{"quantity":100,"price":16.4,"orders":1},{"quantity":100,"price":16.45,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|118874","symbol":"MCX25JUN6600PE","last_price":15.5,"volume":99600,"average_price":14.36,"oi":71000.0,"net_change":1.25,"total_buy_quantity":81700.0,"total_sell_quantity":26200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.7,"last_trade_time":"1749722354421","oi_day_high":85700.0,"oi_day_low":70800.0},"NSE_FO:LT25JUN3660PE":{"ohlc":{"open":42.5,"high":94.9,"low":29.1,"close":81.2},"depth":{"buy":[{"quantity":300,"price":79.8,"orders":2},{"quantity":150,"price":79.75,"orders":1},{"quantity":150,"price":78.65,"orders":1},{"quantity":150,"price":78.6,"orders":1},{"quantity":150,"price":78.55,"orders":1}],"sell":[{"quantity":300,"price":84.2,"orders":2},{"quantity":150,"price":92.85,"orders":1},{"quantity":150,"price":92.9,"orders":1},{"quantity":150,"price":93.0,"orders":1},{"quantity":150,"price":93.1,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|110443","symbol":"LT25JUN3660PE","last_price":81.2,"volume":580200,"average_price":53.09,"oi":142200.0,"net_change":39.35,"total_buy_quantity":69000.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":204.75,"last_trade_time":"1749722383133","oi_day_high":166050.0,"oi_day_low":133950.0},"NSE_FO:HDFCLIFE25JUN780CE":{"ohlc":{"open":7.5,"high":8.4,"low":4.2,"close":4.45},"depth":{"buy":[{"quantity":3300,"price":4.45,"orders":2},{"quantity":11000,"price":4.4,"orders":7},{"quantity":11000,"price":4.35,"orders":6},{"quantity":8800,"price":4.3,"orders":4},{"quantity":6600,"price":4.25,"orders":5}],"sell":[{"quantity":8800,"price":4.55,"orders":7},{"quantity":8800,"price":4.6,"orders":6},{"quantity":8800,"price":4.65,"orders":6},{"quantity":7700,"price":4.7,"orders":5},{"quantity":8800,"price":4.75,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|95261","symbol":"HDFCLIFE25JUN780CE","last_price":4.45,"volume":2175800,"average_price":6.13,"oi":2670800.0,"net_change":-2.65,"total_buy_quantity":304700.0,"total_sell_quantity":798600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1749722363455","oi_day_high":2700500.0,"oi_day_low":2416700.0},"NSE_FO:SHREECEM25JUN30000PE":{"ohlc":{"open":623.8,"high":656.8,"low":500.4,"close":650.05},"depth":{"buy":[{"quantity":50,"price":622.05,"orders":2},{"quantity":425,"price":622.0,"orders":1},{"quantity":50,"price":572.15,"orders":1},{"quantity":100,"price":572.1,"orders":1},{"quantity":50,"price":560.7,"orders":1}],"sell":[{"quantity":125,"price":816.15,"orders":1},{"quantity":25,"price":850.0,"orders":1},{"quantity":175,"price":857.05,"orders":2},{"quantity":250,"price":875.45,"orders":1},{"quantity":25,"price":900.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|136873","symbol":"SHREECEM25JUN30000PE","last_price":650.05,"volume":2250,"average_price":605.73,"oi":3575.0,"net_change":55.95,"total_buy_quantity":2325.0,"total_sell_quantity":875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1249.7,"last_trade_time":"1749721169619","oi_day_high":3800.0,"oi_day_low":3450.0},"NSE_FO:LODHA25JUN1460CE":{"ohlc":{"open":50.2,"high":52.15,"low":35.45,"close":35.5},"depth":{"buy":[{"quantity":450,"price":35.35,"orders":1},{"quantity":450,"price":35.3,"orders":1},{"quantity":900,"price":35.15,"orders":2},{"quantity":450,"price":35.1,"orders":1},{"quantity":900,"price":35.05,"orders":1}],"sell":[{"quantity":450,"price":36.45,"orders":1},{"quantity":450,"price":36.95,"orders":1},{"quantity":450,"price":37.0,"orders":1},{"quantity":900,"price":37.05,"orders":1},{"quantity":450,"price":37.45,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|109950","symbol":"LODHA25JUN1460CE","last_price":35.5,"volume":120150,"average_price":43.09,"oi":155700.0,"net_change":-20.95,"total_buy_quantity":90900.0,"total_sell_quantity":65250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.15,"last_trade_time":"1749722398047","oi_day_high":163350.0,"oi_day_low":144900.0},"NSE_FO:ASTRAL25JUN1500PE":{"ohlc":{"open":19.5,"high":31.85,"low":18.4,"close":31.75},"depth":{"buy":[{"quantity":367,"price":30.5,"orders":1},{"quantity":367,"price":30.45,"orders":1},{"quantity":367,"price":30.4,"orders":1},{"quantity":367,"price":30.35,"orders":1},{"quantity":367,"price":30.3,"orders":1}],"sell":[{"quantity":367,"price":31.1,"orders":1},{"quantity":367,"price":31.15,"orders":1},{"quantity":367,"price":31.3,"orders":1},{"quantity":367,"price":31.35,"orders":1},{"quantity":1835,"price":31.4,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|66017","symbol":"ASTRAL25JUN1500PE","last_price":31.75,"volume":253230,"average_price":24.24,"oi":371037.0,"net_change":12.3,"total_buy_quantity":137625.0,"total_sell_quantity":82208.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.95,"last_trade_time":"1749722354058","oi_day_high":388653.0,"oi_day_low":357458.0},"NSE_FO:PERSISTENT25JUN5700PE":{"ohlc":{"open":54.25,"high":87.25,"low":43.9,"close":64.0},"depth":{"buy":[{"quantity":100,"price":63.6,"orders":1},{"quantity":100,"price":63.55,"orders":1},{"quantity":100,"price":55.4,"orders":1},{"quantity":3000,"price":55.35,"orders":1},{"quantity":100,"price":52.05,"orders":1}],"sell":[{"quantity":200,"price":64.65,"orders":2},{"quantity":200,"price":65.45,"orders":2},{"quantity":100,"price":65.9,"orders":1},{"quantity":200,"price":66.0,"orders":2},{"quantity":100,"price":66.45,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|120471","symbol":"PERSISTENT25JUN5700PE","last_price":64.0,"volume":149100,"average_price":64.6,"oi":131600.0,"net_change":9.65,"total_buy_quantity":35700.0,"total_sell_quantity":8600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.55,"last_trade_time":"1749722326013","oi_day_high":133500.0,"oi_day_low":125100.0},"NSE_FO:ADANIGREEN25JUN1020PE":{"ohlc":{"open":19.1,"high":34.2,"low":16.65,"close":33.4},"depth":{"buy":[{"quantity":375,"price":32.85,"orders":1},{"quantity":1500,"price":32.55,"orders":3},{"quantity":375,"price":32.1,"orders":1},{"quantity":750,"price":32.05,"orders":1},{"quantity":1500,"price":31.55,"orders":2}],"sell":[{"quantity":375,"price":33.55,"orders":1},{"quantity":375,"price":33.6,"orders":1},{"quantity":375,"price":33.9,"orders":1},{"quantity":750,"price":33.95,"orders":1},{"quantity":375,"price":34.4,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|59756","symbol":"ADANIGREEN25JUN1020PE","last_price":33.4,"volume":466125,"average_price":24.31,"oi":810000.0,"net_change":15.6,"total_buy_quantity":282000.0,"total_sell_quantity":64875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.7,"last_trade_time":"1749722393026","oi_day_high":813000.0,"oi_day_low":764250.0},"NSE_FO:TRENT25JUN5700CE":{"ohlc":{"open":190.0,"high":232.65,"low":109.45,"close":112.1},"depth":{"buy":[{"quantity":100,"price":111.45,"orders":1},{"quantity":100,"price":111.4,"orders":1},{"quantity":300,"price":111.0,"orders":2},{"quantity":600,"price":110.55,"orders":3},{"quantity":300,"price":110.05,"orders":3}],"sell":[{"quantity":100,"price":113.2,"orders":1},{"quantity":200,"price":113.25,"orders":1},{"quantity":200,"price":113.35,"orders":1},{"quantity":100,"price":113.5,"orders":1},{"quantity":300,"price":113.9,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|133134","symbol":"TRENT25JUN5700CE","last_price":112.1,"volume":539100,"average_price":154.37,"oi":270200.0,"net_change":-82.0,"total_buy_quantity":27500.0,"total_sell_quantity":34900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":450.75,"last_trade_time":"1749722397511","oi_day_high":270200.0,"oi_day_low":222500.0},"NSE_FO:BHEL25JUN265PE":{"ohlc":{"open":11.65,"high":13.95,"low":10.65,"close":13.85},"depth":{"buy":[{"quantity":2625,"price":13.75,"orders":1},{"quantity":2625,"price":13.7,"orders":1},{"quantity":5250,"price":13.65,"orders":2},{"quantity":2625,"price":13.5,"orders":1},{"quantity":13125,"price":13.45,"orders":2}],"sell":[{"quantity":2625,"price":13.95,"orders":1},{"quantity":5250,"price":14.0,"orders":2},{"quantity":5250,"price":14.05,"orders":2},{"quantity":2625,"price":14.1,"orders":1},{"quantity":2625,"price":14.15,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|75330","symbol":"BHEL25JUN265PE","last_price":13.85,"volume":837375,"average_price":12.11,"oi":939750.0,"net_change":2.35,"total_buy_quantity":354375.0,"total_sell_quantity":364875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1749722230931","oi_day_high":1015875.0,"oi_day_low":939750.0},"NSE_FO:INDHOTEL25JUN760CE":{"ohlc":{"open":23.3,"high":24.8,"low":11.05,"close":11.15},"depth":{"buy":[{"quantity":2000,"price":11.0,"orders":2},{"quantity":8000,"price":10.95,"orders":6},{"quantity":12000,"price":10.9,"orders":7},{"quantity":2000,"price":10.85,"orders":1},{"quantity":2000,"price":10.8,"orders":2}],"sell":[{"quantity":4000,"price":11.15,"orders":4},{"quantity":4000,"price":11.2,"orders":4},{"quantity":8000,"price":11.25,"orders":7},{"quantity":4000,"price":11.3,"orders":4},{"quantity":8000,"price":11.35,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|103334","symbol":"INDHOTEL25JUN760CE","last_price":11.15,"volume":2860000,"average_price":14.58,"oi":794000.0,"net_change":-11.75,"total_buy_quantity":418000.0,"total_sell_quantity":264000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.5,"last_trade_time":"1749722373632","oi_day_high":805000.0,"oi_day_low":328000.0},"NSE_FO:SHRIRAMFIN25JUN650PE":{"ohlc":{"open":5.75,"high":8.55,"low":4.6,"close":8.25},"depth":{"buy":[{"quantity":1500,"price":8.3,"orders":2},{"quantity":3750,"price":8.25,"orders":5},{"quantity":2250,"price":8.2,"orders":3},{"quantity":4500,"price":8.15,"orders":5},{"quantity":3000,"price":8.1,"orders":4}],"sell":[{"quantity":2250,"price":8.4,"orders":3},{"quantity":1500,"price":8.45,"orders":2},{"quantity":6750,"price":8.5,"orders":6},{"quantity":4500,"price":8.55,"orders":5},{"quantity":5250,"price":8.6,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|126118","symbol":"SHRIRAMFIN25JUN650PE","last_price":8.25,"volume":549000,"average_price":6.86,"oi":489000.0,"net_change":2.85,"total_buy_quantity":337500.0,"total_sell_quantity":141000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1749722376695","oi_day_high":502500.0,"oi_day_low":484500.0},"NSE_FO:DIXON25JUN14750PE":{"ohlc":{"open":382.0,"high":492.7,"low":312.5,"close":484.55},"depth":{"buy":[{"quantity":50,"price":480.8,"orders":1},{"quantity":50,"price":480.75,"orders":1},{"quantity":50,"price":480.65,"orders":1},{"quantity":50,"price":479.1,"orders":1},{"quantity":150,"price":479.05,"orders":1}],"sell":[{"quantity":50,"price":484.6,"orders":1},{"quantity":50,"price":484.65,"orders":1},{"quantity":50,"price":484.75,"orders":1},{"quantity":50,"price":484.8,"orders":1},{"quantity":50,"price":484.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|88136","symbol":"DIXON25JUN14750PE","last_price":484.55,"volume":130400,"average_price":393.96,"oi":95400.0,"net_change":120.7,"total_buy_quantity":13550.0,"total_sell_quantity":6500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":904.9,"last_trade_time":"1749722385059","oi_day_high":100400.0,"oi_day_low":95400.0},"NSE_FO:GMRAIRPORT25JUN86CE":{"ohlc":{"open":1.45,"high":1.45,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":45000,"price":0.55,"orders":3},{"quantity":168750,"price":0.5,"orders":5},{"quantity":33750,"price":0.45,"orders":2},{"quantity":45000,"price":0.4,"orders":3},{"quantity":45000,"price":0.35,"orders":2}],"sell":[{"quantity":56250,"price":0.6,"orders":4},{"quantity":67500,"price":0.65,"orders":6},{"quantity":78750,"price":0.7,"orders":5},{"quantity":106875,"price":0.75,"orders":13},{"quantity":28125,"price":0.8,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|90284","symbol":"GMRAIRPORT25JUN86CE","last_price":0.55,"volume":4747500,"average_price":0.92,"oi":2503125.0,"net_change":-0.85,"total_buy_quantity":967500.0,"total_sell_quantity":1749375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1749722353681","oi_day_high":2570625.0,"oi_day_low":2154375.0},"NSE_FO:ADANIPORTS25JUN1440PE":{"ohlc":{"open":25.0,"high":32.0,"low":20.35,"close":30.25},"depth":{"buy":[{"quantity":800,"price":30.55,"orders":2},{"quantity":400,"price":30.45,"orders":1},{"quantity":400,"price":30.4,"orders":1},{"quantity":400,"price":30.35,"orders":1},{"quantity":800,"price":30.3,"orders":2}],"sell":[{"quantity":400,"price":30.85,"orders":1},{"quantity":800,"price":30.9,"orders":2},{"quantity":1200,"price":30.95,"orders":3},{"quantity":1200,"price":31.0,"orders":3},{"quantity":800,"price":31.05,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|66937","symbol":"ADANIPORTS25JUN1440PE","last_price":30.25,"volume":1280800,"average_price":25.24,"oi":554000.0,"net_change":5.5,"total_buy_quantity":443600.0,"total_sell_quantity":77200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.65,"last_trade_time":"1749722396984","oi_day_high":579600.0,"oi_day_low":480800.0},"NSE_FO:HUDCO25JUN240CE":{"ohlc":{"open":7.8,"high":7.8,"low":3.4,"close":3.7},"depth":{"buy":[{"quantity":7275,"price":3.75,"orders":1},{"quantity":19400,"price":3.7,"orders":6},{"quantity":24250,"price":3.65,"orders":7},{"quantity":43650,"price":3.6,"orders":5},{"quantity":26675,"price":3.55,"orders":4}],"sell":[{"quantity":4850,"price":3.8,"orders":2},{"quantity":38800,"price":3.85,"orders":11},{"quantity":26675,"price":3.9,"orders":8},{"quantity":53350,"price":3.95,"orders":11},{"quantity":65475,"price":4.0,"orders":6}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|99561","symbol":"HUDCO25JUN240CE","last_price":3.7,"volume":7473850,"average_price":5.37,"oi":3652050.0,"net_change":-3.9,"total_buy_quantity":601400.0,"total_sell_quantity":955450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1749722396275","oi_day_high":3652050.0,"oi_day_low":2863925.0},"NSE_FO:LICI25JUN940PE":{"ohlc":{"open":7.0,"high":13.15,"low":7.0,"close":12.8},"depth":{"buy":[{"quantity":2875,"price":12.8,"orders":2},{"quantity":575,"price":12.75,"orders":1},{"quantity":575,"price":12.7,"orders":1},{"quantity":575,"price":12.65,"orders":1},{"quantity":575,"price":12.6,"orders":1}],"sell":[{"quantity":5750,"price":13.0,"orders":3},{"quantity":1150,"price":13.1,"orders":2},{"quantity":575,"price":13.15,"orders":1},{"quantity":575,"price":13.2,"orders":1},{"quantity":575,"price":13.25,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|113683","symbol":"LICI25JUN940PE","last_price":12.8,"volume":358800,"average_price":10.92,"oi":552000.0,"net_change":5.9,"total_buy_quantity":189175.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1749722398116","oi_day_high":624450.0,"oi_day_low":546825.0},"NSE_FO:M&MFIN25JUN265PE":{"ohlc":{"open":1.15,"high":2.1,"low":0.95,"close":1.85},"depth":{"buy":[{"quantity":4112,"price":1.9,"orders":2},{"quantity":6168,"price":1.85,"orders":2},{"quantity":6168,"price":1.8,"orders":2},{"quantity":12336,"price":1.75,"orders":5},{"quantity":6168,"price":1.7,"orders":2}],"sell":[{"quantity":8224,"price":2.05,"orders":4},{"quantity":10280,"price":2.1,"orders":3},{"quantity":14392,"price":2.15,"orders":3},{"quantity":14392,"price":2.2,"orders":4},{"quantity":4112,"price":2.25,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|50240","symbol":"M&MFIN25JUN265PE","last_price":1.85,"volume":265224,"average_price":1.65,"oi":390640.0,"net_change":0.7,"total_buy_quantity":372136.0,"total_sell_quantity":415312.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1749722038638","oi_day_high":398864.0,"oi_day_low":378304.0},"NSE_FO:EXIDEIND25JUN390PE":{"ohlc":{"open":3.0,"high":6.75,"low":2.8,"close":6.75},"depth":{"buy":[{"quantity":3600,"price":6.35,"orders":2},{"quantity":3600,"price":6.3,"orders":2},{"quantity":5400,"price":6.25,"orders":2},{"quantity":1800,"price":6.2,"orders":1},{"quantity":3600,"price":6.15,"orders":1}],"sell":[{"quantity":1800,"price":6.55,"orders":1},{"quantity":1800,"price":6.6,"orders":1},{"quantity":5400,"price":6.65,"orders":2},{"quantity":1800,"price":6.7,"orders":1},{"quantity":3600,"price":6.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|88768","symbol":"EXIDEIND25JUN390PE","last_price":6.75,"volume":838800,"average_price":4.81,"oi":1053000.0,"net_change":3.45,"total_buy_quantity":430200.0,"total_sell_quantity":307800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1749722349921","oi_day_high":1170000.0,"oi_day_low":1053000.0},"NSE_FO:VOLTAS25JUN1260PE":{"ohlc":{"open":11.6,"high":20.75,"low":9.3,"close":18.2},"depth":{"buy":[{"quantity":300,"price":18.15,"orders":1},{"quantity":300,"price":18.1,"orders":1},{"quantity":600,"price":17.8,"orders":2},{"quantity":600,"price":17.75,"orders":1},{"quantity":600,"price":17.45,"orders":1}],"sell":[{"quantity":300,"price":18.4,"orders":1},{"quantity":600,"price":18.55,"orders":1},{"quantity":900,"price":18.85,"orders":2},{"quantity":300,"price":19.05,"orders":1},{"quantity":300,"price":19.3,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|135284","symbol":"VOLTAS25JUN1260PE","last_price":18.2,"volume":267600,"average_price":14.24,"oi":395400.0,"net_change":6.05,"total_buy_quantity":170100.0,"total_sell_quantity":59400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1749722396072","oi_day_high":408900.0,"oi_day_low":390300.0},"NSE_FO:ALKEM25JUN5300CE":{"ohlc":{"open":14.95,"high":20.5,"low":8.75,"close":9.25},"depth":{"buy":[{"quantity":100,"price":9.25,"orders":1},{"quantity":900,"price":9.2,"orders":2},{"quantity":200,"price":9.0,"orders":2},{"quantity":100,"price":8.8,"orders":1},{"quantity":400,"price":8.75,"orders":1}],"sell":[{"quantity":200,"price":9.5,"orders":2},{"quantity":100,"price":9.6,"orders":1},{"quantity":100,"price":9.65,"orders":1},{"quantity":100,"price":9.7,"orders":1},{"quantity":100,"price":9.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|67345","symbol":"ALKEM25JUN5300CE","last_price":9.25,"volume":59700,"average_price":12.16,"oi":104700.0,"net_change":-5.05,"total_buy_quantity":44400.0,"total_sell_quantity":16000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1749722377045","oi_day_high":107700.0,"oi_day_low":99700.0},"NSE_FO:INFY25JUN1580CE":{"ohlc":{"open":54.35,"high":61.05,"low":40.5,"close":43.4},"depth":{"buy":[{"quantity":800,"price":43.25,"orders":2},{"quantity":800,"price":43.2,"orders":2},{"quantity":800,"price":43.15,"orders":2},{"quantity":800,"price":43.1,"orders":2},{"quantity":1200,"price":43.05,"orders":2}],"sell":[{"quantity":400,"price":43.5,"orders":1},{"quantity":400,"price":43.55,"orders":1},{"quantity":400,"price":43.6,"orders":1},{"quantity":400,"price":43.65,"orders":1},{"quantity":400,"price":43.7,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|102681","symbol":"INFY25JUN1580CE","last_price":43.4,"volume":1554400,"average_price":48.33,"oi":698000.0,"net_change":-20.0,"total_buy_quantity":57200.0,"total_sell_quantity":74000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.35,"last_trade_time":"1749722393066","oi_day_high":767200.0,"oi_day_low":681600.0},"NSE_FO:KEI25JUN3650CE":{"ohlc":{"open":135.0,"high":135.0,"low":107.2,"close":109.15},"depth":{"buy":[{"quantity":300,"price":103.65,"orders":2},{"quantity":150,"price":103.6,"orders":1},{"quantity":150,"price":103.5,"orders":1},{"quantity":150,"price":102.45,"orders":1},{"quantity":300,"price":102.05,"orders":1}],"sell":[{"quantity":150,"price":107.35,"orders":1},{"quantity":150,"price":107.4,"orders":1},{"quantity":300,"price":107.95,"orders":1},{"quantity":150,"price":109.65,"orders":1},{"quantity":300,"price":109.95,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|108001","symbol":"KEI25JUN3650CE","last_price":109.15,"volume":6300,"average_price":112.42,"oi":8550.0,"net_change":-65.9,"total_buy_quantity":9600.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":395.95,"last_trade_time":"1749721812378","oi_day_high":9150.0,"oi_day_low":8550.0},"NSE_FO:BHARTIARTL25JUN1860PE":{"ohlc":{"open":21.5,"high":38.0,"low":15.0,"close":32.8},"depth":{"buy":[{"quantity":475,"price":32.2,"orders":1},{"quantity":475,"price":32.15,"orders":1},{"quantity":475,"price":32.1,"orders":1},{"quantity":950,"price":32.05,"orders":1},{"quantity":475,"price":31.85,"orders":1}],"sell":[{"quantity":475,"price":33.0,"orders":1},{"quantity":475,"price":33.05,"orders":1},{"quantity":950,"price":33.2,"orders":1},{"quantity":1425,"price":33.25,"orders":2},{"quantity":1900,"price":33.3,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|74427","symbol":"BHARTIARTL25JUN1860PE","last_price":32.8,"volume":2517500,"average_price":23.64,"oi":1244025.0,"net_change":10.3,"total_buy_quantity":310175.0,"total_sell_quantity":54150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.75,"last_trade_time":"1749722380071","oi_day_high":1325725.0,"oi_day_low":1216000.0},"NSE_FO:TATASTEEL25JUN158.9PE":{"ohlc":{"open":4.7,"high":7.6,"low":4.7,"close":6.95},"depth":{"buy":[{"quantity":5500,"price":6.9,"orders":1},{"quantity":16500,"price":6.85,"orders":3},{"quantity":27500,"price":6.8,"orders":4},{"quantity":22000,"price":6.75,"orders":3},{"quantity":22000,"price":6.7,"orders":3}],"sell":[{"quantity":5500,"price":6.95,"orders":1},{"quantity":11000,"price":7.0,"orders":2},{"quantity":22000,"price":7.05,"orders":3},{"quantity":16500,"price":7.1,"orders":2},{"quantity":16500,"price":7.15,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|130344","symbol":"TATASTEEL25JUN158.9PE","last_price":6.95,"volume":2436500,"average_price":5.81,"oi":2348500.0,"net_change":2.8,"total_buy_quantity":588500.0,"total_sell_quantity":555500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1749722240529","oi_day_high":2645500.0,"oi_day_low":2332000.0},"NSE_FO:TVSMOTOR25JUN2800CE":{"ohlc":{"open":51.45,"high":55.3,"low":30.4,"close":31.0},"depth":{"buy":[{"quantity":350,"price":30.7,"orders":1},{"quantity":350,"price":30.65,"orders":1},{"quantity":350,"price":30.6,"orders":1},{"quantity":350,"price":30.55,"orders":1},{"quantity":350,"price":30.5,"orders":1}],"sell":[{"quantity":1400,"price":31.0,"orders":3},{"quantity":350,"price":31.5,"orders":1},{"quantity":350,"price":31.95,"orders":1},{"quantity":700,"price":32.0,"orders":1},{"quantity":350,"price":32.2,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|145184","symbol":"TVSMOTOR25JUN2800CE","last_price":31.0,"volume":914200,"average_price":42.6,"oi":648550.0,"net_change":-20.2,"total_buy_quantity":81900.0,"total_sell_quantity":152600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.0,"last_trade_time":"1749722376002","oi_day_high":700350.0,"oi_day_low":648550.0},"NSE_FO:POLICYBZR25JUN1780PE":{"ohlc":{"open":12.95,"high":18.0,"low":11.0,"close":18.0},"depth":{"buy":[{"quantity":325,"price":15.25,"orders":1},{"quantity":9750,"price":15.15,"orders":1},{"quantity":13000,"price":12.65,"orders":1},{"quantity":325,"price":9.5,"orders":1},{"quantity":975,"price":9.15,"orders":1}],"sell":[{"quantity":325,"price":19.8,"orders":1},{"quantity":325,"price":19.85,"orders":1},{"quantity":325,"price":20.0,"orders":1},{"quantity":6500,"price":21.25,"orders":1},{"quantity":975,"price":22.05,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|122786","symbol":"POLICYBZR25JUN1780PE","last_price":18.0,"volume":26650,"average_price":12.74,"oi":54275.0,"net_change":2.15,"total_buy_quantity":72475.0,"total_sell_quantity":39325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.95,"last_trade_time":"1749722159604","oi_day_high":54925.0,"oi_day_low":52650.0},"NSE_FO:DABUR25JUN480PE":{"ohlc":{"open":4.3,"high":12.05,"low":4.15,"close":11.05},"depth":{"buy":[{"quantity":2500,"price":11.1,"orders":2},{"quantity":2500,"price":11.05,"orders":2},{"quantity":2500,"price":11.0,"orders":2},{"quantity":3750,"price":10.95,"orders":3},{"quantity":1250,"price":10.9,"orders":1}],"sell":[{"quantity":2500,"price":11.25,"orders":2},{"quantity":1250,"price":11.3,"orders":1},{"quantity":2500,"price":11.35,"orders":1},{"quantity":5000,"price":11.55,"orders":3},{"quantity":1250,"price":11.6,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|84513","symbol":"DABUR25JUN480PE","last_price":11.05,"volume":1597500,"average_price":8.11,"oi":550000.0,"net_change":7.05,"total_buy_quantity":367500.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1749722307454","oi_day_high":660000.0,"oi_day_low":547500.0},"NSE_FO:CESC25JUN167.5CE":{"ohlc":{"open":4.95,"high":4.95,"low":3.25,"close":3.25},"depth":{"buy":[{"quantity":5850,"price":3.25,"orders":2},{"quantity":8775,"price":3.2,"orders":3},{"quantity":17550,"price":3.15,"orders":5},{"quantity":8775,"price":3.1,"orders":3},{"quantity":11700,"price":3.05,"orders":3}],"sell":[{"quantity":5850,"price":3.35,"orders":2},{"quantity":5850,"price":3.4,"orders":2},{"quantity":20475,"price":3.45,"orders":5},{"quantity":17550,"price":3.5,"orders":4},{"quantity":5850,"price":3.55,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|81340","symbol":"CESC25JUN167.5CE","last_price":3.25,"volume":163800,"average_price":3.87,"oi":289575.0,"net_change":-4.25,"total_buy_quantity":582075.0,"total_sell_quantity":719550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1749722326558","oi_day_high":289575.0,"oi_day_low":231075.0},"NSE_FO:POWERGRID25JUN292.5CE":{"ohlc":{"open":8.0,"high":8.0,"low":4.3,"close":4.25},"depth":{"buy":[{"quantity":1800,"price":4.2,"orders":1},{"quantity":12600,"price":4.15,"orders":6},{"quantity":3600,"price":4.1,"orders":2},{"quantity":5400,"price":4.05,"orders":2},{"quantity":5400,"price":4.0,"orders":3}],"sell":[{"quantity":1800,"price":4.25,"orders":1},{"quantity":12600,"price":4.3,"orders":7},{"quantity":23400,"price":4.35,"orders":9},{"quantity":12600,"price":4.4,"orders":4},{"quantity":19800,"price":4.45,"orders":6}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|123458","symbol":"POWERGRID25JUN292.5CE","last_price":4.25,"volume":1161000,"average_price":5.72,"oi":511200.0,"net_change":-3.9,"total_buy_quantity":279000.0,"total_sell_quantity":423000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1749722398545","oi_day_high":511200.0,"oi_day_low":246600.0},"NSE_FO:DELHIVERY25JUN360CE":{"ohlc":{"open":12.7,"high":15.75,"low":8.3,"close":8.8},"depth":{"buy":[{"quantity":1525,"price":8.65,"orders":1},{"quantity":1525,"price":8.6,"orders":1},{"quantity":1525,"price":8.55,"orders":1},{"quantity":1525,"price":8.5,"orders":1},{"quantity":4575,"price":8.45,"orders":2}],"sell":[{"quantity":3050,"price":8.8,"orders":2},{"quantity":3050,"price":8.85,"orders":2},{"quantity":3050,"price":8.9,"orders":2},{"quantity":6100,"price":8.95,"orders":3},{"quantity":1525,"price":9.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|85588","symbol":"DELHIVERY25JUN360CE","last_price":8.8,"volume":390400,"average_price":10.83,"oi":492575.0,"net_change":-4.75,"total_buy_quantity":251625.0,"total_sell_quantity":312625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1749722388660","oi_day_high":492575.0,"oi_day_low":437675.0},"NSE_FO:MGL25JUN1380PE":{"ohlc":{"open":21.35,"high":40.15,"low":20.6,"close":40.05},"depth":{"buy":[{"quantity":400,"price":38.2,"orders":1},{"quantity":400,"price":38.15,"orders":1},{"quantity":400,"price":37.85,"orders":1},{"quantity":1200,"price":37.75,"orders":1},{"quantity":1200,"price":37.65,"orders":1}],"sell":[{"quantity":400,"price":39.3,"orders":1},{"quantity":400,"price":39.35,"orders":1},{"quantity":1200,"price":39.4,"orders":1},{"quantity":1200,"price":39.45,"orders":1},{"quantity":400,"price":39.5,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|114020","symbol":"MGL25JUN1380PE","last_price":40.05,"volume":162400,"average_price":30.74,"oi":144000.0,"net_change":18.1,"total_buy_quantity":76000.0,"total_sell_quantity":68400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.3,"last_trade_time":"1749722378015","oi_day_high":152800.0,"oi_day_low":141200.0},"NSE_FO:HINDALCO25JUN650PE":{"ohlc":{"open":10.0,"high":12.35,"low":7.25,"close":11.25},"depth":{"buy":[{"quantity":4200,"price":11.15,"orders":3},{"quantity":9800,"price":11.1,"orders":6},{"quantity":8400,"price":11.05,"orders":5},{"quantity":8400,"price":11.0,"orders":5},{"quantity":1400,"price":10.9,"orders":1}],"sell":[{"quantity":1400,"price":11.35,"orders":1},{"quantity":5600,"price":11.4,"orders":3},{"quantity":5600,"price":11.45,"orders":3},{"quantity":4200,"price":11.5,"orders":2},{"quantity":5600,"price":11.55,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|96707","symbol":"HINDALCO25JUN650PE","last_price":11.25,"volume":4369400,"average_price":9.73,"oi":897400.0,"net_change":1.6,"total_buy_quantity":312200.0,"total_sell_quantity":245000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1749722398992","oi_day_high":947800.0,"oi_day_low":764400.0},"NSE_FO:BEL25JUN385PE":{"ohlc":{"open":5.6,"high":7.35,"low":4.25,"close":7.0},"depth":{"buy":[{"quantity":11400,"price":7.05,"orders":4},{"quantity":28500,"price":7.0,"orders":9},{"quantity":25650,"price":6.95,"orders":6},{"quantity":11400,"price":6.9,"orders":3},{"quantity":19950,"price":6.85,"orders":4}],"sell":[{"quantity":19950,"price":7.15,"orders":6},{"quantity":25650,"price":7.2,"orders":7},{"quantity":19950,"price":7.25,"orders":5},{"quantity":28500,"price":7.3,"orders":6},{"quantity":54150,"price":7.35,"orders":8}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|73649","symbol":"BEL25JUN385PE","last_price":7.0,"volume":7401450,"average_price":5.65,"oi":2841450.0,"net_change":1.65,"total_buy_quantity":786600.0,"total_sell_quantity":698250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1749722399145","oi_day_high":2898450.0,"oi_day_low":2690400.0},"NSE_FO:TATACHEM25JUN890CE":{"ohlc":{"open":59.7,"high":61.8,"low":46.7,"close":47.4},"depth":{"buy":[{"quantity":3300,"price":46.6,"orders":4},{"quantity":550,"price":46.55,"orders":1},{"quantity":1100,"price":46.45,"orders":2},{"quantity":550,"price":45.75,"orders":1},{"quantity":3850,"price":44.05,"orders":2}],"sell":[{"quantity":550,"price":49.6,"orders":1},{"quantity":550,"price":49.65,"orders":1},{"quantity":2200,"price":52.65,"orders":1},{"quantity":2750,"price":53.45,"orders":1},{"quantity":5500,"price":54.05,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|128777","symbol":"TATACHEM25JUN890CE","last_price":47.4,"volume":11000,"average_price":51.1,"oi":139150.0,"net_change":-16.3,"total_buy_quantity":51150.0,"total_sell_quantity":56650.0,"lower_circuit_limit":15.95,"upper_circuit_limit":111.45,"last_trade_time":"1749722055731","oi_day_high":141350.0,"oi_day_low":139150.0},"NSE_FO:DIVISLAB25JUN6600CE":{"ohlc":{"open":230.95,"high":307.0,"low":200.5,"close":203.3},"depth":{"buy":[{"quantity":100,"price":200.45,"orders":1},{"quantity":100,"price":200.4,"orders":1},{"quantity":100,"price":200.3,"orders":1},{"quantity":100,"price":200.2,"orders":1},{"quantity":100,"price":200.05,"orders":1}],"sell":[{"quantity":100,"price":204.2,"orders":1},{"quantity":100,"price":204.25,"orders":1},{"quantity":100,"price":204.35,"orders":1},{"quantity":100,"price":204.4,"orders":1},{"quantity":100,"price":204.95,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|85918","symbol":"DIVISLAB25JUN6600CE","last_price":203.3,"volume":77600,"average_price":256.11,"oi":43100.0,"net_change":-1.2,"total_buy_quantity":18100.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":429.25,"last_trade_time":"1749722397890","oi_day_high":55500.0,"oi_day_low":42500.0},"NSE_FO:IEX25JUN200CE":{"ohlc":{"open":3.6,"high":4.0,"low":2.1,"close":2.55},"depth":{"buy":[{"quantity":3750,"price":2.55,"orders":1},{"quantity":3750,"price":2.5,"orders":1},{"quantity":3750,"price":2.35,"orders":1},{"quantity":7500,"price":2.3,"orders":1},{"quantity":18750,"price":2.25,"orders":1}],"sell":[{"quantity":15000,"price":2.8,"orders":3},{"quantity":3750,"price":2.85,"orders":1},{"quantity":3750,"price":2.9,"orders":1},{"quantity":26250,"price":3.0,"orders":3},{"quantity":3750,"price":3.1,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|102378","symbol":"IEX25JUN200CE","last_price":2.55,"volume":2433750,"average_price":2.95,"oi":8688750.0,"net_change":-1.3,"total_buy_quantity":675000.0,"total_sell_quantity":1215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1749722377688","oi_day_high":1.108875E7,"oi_day_low":8688750.0},"NSE_FO:LUPIN25JUN1980CE":{"ohlc":{"open":76.2,"high":85.8,"low":60.45,"close":65.95},"depth":{"buy":[{"quantity":850,"price":63.7,"orders":2},{"quantity":425,"price":62.9,"orders":1},{"quantity":425,"price":62.2,"orders":1},{"quantity":425,"price":61.6,"orders":1},{"quantity":425,"price":61.55,"orders":1}],"sell":[{"quantity":425,"price":64.45,"orders":1},{"quantity":425,"price":65.0,"orders":1},{"quantity":425,"price":65.05,"orders":1},{"quantity":425,"price":65.4,"orders":1},{"quantity":425,"price":65.45,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|111512","symbol":"LUPIN25JUN1980CE","last_price":65.95,"volume":105400,"average_price":76.09,"oi":78625.0,"net_change":-7.6,"total_buy_quantity":43775.0,"total_sell_quantity":53550.0,"lower_circuit_limit":0.75,"upper_circuit_limit":146.35,"last_trade_time":"1749722220434","oi_day_high":85000.0,"oi_day_low":78200.0},"NSE_FO:PRESTIGE25JUN1500PE":{"ohlc":{"open":5.35,"high":8.7,"low":4.8,"close":9.0},"depth":{"buy":[{"quantity":650,"price":8.55,"orders":2},{"quantity":650,"price":8.5,"orders":1},{"quantity":325,"price":8.45,"orders":1},{"quantity":325,"price":8.4,"orders":1},{"quantity":650,"price":8.35,"orders":2}],"sell":[{"quantity":1625,"price":8.75,"orders":1},{"quantity":325,"price":8.85,"orders":1},{"quantity":325,"price":8.9,"orders":1},{"quantity":325,"price":8.95,"orders":1},{"quantity":325,"price":9.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|123885","symbol":"PRESTIGE25JUN1500PE","last_price":9.0,"volume":101725,"average_price":7.27,"oi":124800.0,"net_change":3.4,"total_buy_quantity":82550.0,"total_sell_quantity":57850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1749722394120","oi_day_high":124800.0,"oi_day_low":96850.0},"NSE_FO:JSWSTEEL25JUN1010PE":{"ohlc":{"open":21.95,"high":28.05,"low":19.3,"close":26.15},"depth":{"buy":[{"quantity":675,"price":26.05,"orders":1},{"quantity":675,"price":26.0,"orders":1},{"quantity":675,"price":25.85,"orders":1},{"quantity":675,"price":25.8,"orders":1},{"quantity":2025,"price":25.75,"orders":2}],"sell":[{"quantity":675,"price":26.45,"orders":1},{"quantity":675,"price":26.5,"orders":1},{"quantity":675,"price":26.85,"orders":1},{"quantity":675,"price":26.9,"orders":1},{"quantity":1350,"price":27.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|106766","symbol":"JSWSTEEL25JUN1010PE","last_price":26.15,"volume":542700,"average_price":22.33,"oi":220725.0,"net_change":6.0,"total_buy_quantity":307125.0,"total_sell_quantity":47925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.6,"last_trade_time":"1749722388165","oi_day_high":279450.0,"oi_day_low":220050.0},"NSE_FO:HDFCAMC25JUN4760CE":{"ohlc":{"open":301.3,"high":301.3,"low":301.3,"close":301.3},"depth":{"buy":[{"quantity":750,"price":286.75,"orders":1},{"quantity":150,"price":286.7,"orders":1},{"quantity":600,"price":286.65,"orders":1},{"quantity":750,"price":283.2,"orders":1},{"quantity":1500,"price":279.05,"orders":1}],"sell":[{"quantity":150,"price":319.25,"orders":1},{"quantity":150,"price":319.3,"orders":1},{"quantity":150,"price":319.35,"orders":1},{"quantity":150,"price":319.45,"orders":1},{"quantity":600,"price":324.5,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|94611","symbol":"HDFCAMC25JUN4760CE","last_price":301.3,"volume":150,"average_price":301.3,"oi":36300.0,"net_change":-63.7,"total_buy_quantity":12750.0,"total_sell_quantity":12300.0,"lower_circuit_limit":146.55,"upper_circuit_limit":674.05,"last_trade_time":"1749721270677","oi_day_high":36300.0,"oi_day_low":36300.0},"NSE_FO:GRANULES25JUN540PE":{"ohlc":{"open":14.9,"high":23.95,"low":12.8,"close":21.15},"depth":{"buy":[{"quantity":1000,"price":20.7,"orders":1},{"quantity":1000,"price":20.65,"orders":1},{"quantity":1000,"price":20.5,"orders":1},{"quantity":1000,"price":20.45,"orders":1},{"quantity":1000,"price":19.6,"orders":1}],"sell":[{"quantity":1000,"price":21.1,"orders":1},{"quantity":2000,"price":21.55,"orders":2},{"quantity":1000,"price":21.6,"orders":1},{"quantity":1000,"price":21.8,"orders":1},{"quantity":1000,"price":21.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|91153","symbol":"GRANULES25JUN540PE","last_price":21.15,"volume":352000,"average_price":17.14,"oi":282000.0,"net_change":6.2,"total_buy_quantity":149000.0,"total_sell_quantity":134000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1749722371049","oi_day_high":286000.0,"oi_day_low":275000.0},"NSE_FO:AARTIIND25JUN480CE":{"ohlc":{"open":13.45,"high":14.7,"low":7.45,"close":7.7},"depth":{"buy":[{"quantity":1000,"price":7.5,"orders":1},{"quantity":5000,"price":7.45,"orders":4},{"quantity":2000,"price":7.35,"orders":1},{"quantity":1000,"price":7.3,"orders":1},{"quantity":6000,"price":7.25,"orders":2}],"sell":[{"quantity":3000,"price":7.85,"orders":2},{"quantity":3000,"price":7.95,"orders":2},{"quantity":1000,"price":8.0,"orders":1},{"quantity":1000,"price":8.25,"orders":1},{"quantity":21000,"price":8.9,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|65082","symbol":"AARTIIND25JUN480CE","last_price":7.7,"volume":1108000,"average_price":10.68,"oi":803000.0,"net_change":-5.0,"total_buy_quantity":196000.0,"total_sell_quantity":272000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1749722397258","oi_day_high":803000.0,"oi_day_low":694000.0},"NSE_FO:MANAPPURAM25JUN230PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":288000,"price":0.2,"orders":10},{"quantity":1158000,"price":0.15,"orders":26},{"quantity":1206000,"price":0.1,"orders":22},{"quantity":411000,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":12000,"price":0.25,"orders":2},{"quantity":303000,"price":0.3,"orders":15},{"quantity":24000,"price":0.35,"orders":6},{"quantity":15000,"price":0.4,"orders":3},{"quantity":18000,"price":0.45,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|117333","symbol":"MANAPPURAM25JUN230PE","last_price":0.25,"volume":1656000,"average_price":0.21,"oi":4929000.0,"net_change":0.0,"total_buy_quantity":3063000.0,"total_sell_quantity":1035000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1749722390970","oi_day_high":5004000.0,"oi_day_low":4842000.0},"NSE_FO:BALKRISIND25JUN2480PE":{"ohlc":{"open":45.5,"high":53.8,"low":44.0,"close":53.55},"depth":{"buy":[{"quantity":600,"price":51.6,"orders":2},{"quantity":300,"price":50.6,"orders":1},{"quantity":600,"price":50.1,"orders":2},{"quantity":600,"price":50.05,"orders":1},{"quantity":300,"price":49.2,"orders":1}],"sell":[{"quantity":300,"price":52.7,"orders":1},{"quantity":300,"price":52.75,"orders":1},{"quantity":300,"price":52.8,"orders":1},{"quantity":300,"price":53.5,"orders":1},{"quantity":300,"price":53.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|73091","symbol":"BALKRISIND25JUN2480PE","last_price":53.55,"volume":20100,"average_price":50.02,"oi":11400.0,"net_change":10.95,"total_buy_quantity":33600.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.6,"last_trade_time":"1749722395142","oi_day_high":13200.0,"oi_day_low":9300.0},"NSE_FO:ONGC25JUN242.5PE":{"ohlc":{"open":1.4,"high":2.8,"low":1.1,"close":2.65},"depth":{"buy":[{"quantity":21175,"price":2.6,"orders":3},{"quantity":25025,"price":2.55,"orders":10},{"quantity":9625,"price":2.5,"orders":3},{"quantity":11550,"price":2.45,"orders":3},{"quantity":21175,"price":2.4,"orders":4}],"sell":[{"quantity":23100,"price":2.65,"orders":8},{"quantity":34650,"price":2.7,"orders":11},{"quantity":57750,"price":2.75,"orders":12},{"quantity":30800,"price":2.8,"orders":10},{"quantity":26950,"price":2.85,"orders":10}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|118783","symbol":"ONGC25JUN242.5PE","last_price":2.65,"volume":3582425,"average_price":2.04,"oi":1378300.0,"net_change":0.3,"total_buy_quantity":752675.0,"total_sell_quantity":469700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1749722381822","oi_day_high":1378300.0,"oi_day_low":927850.0},"NSE_FO:HCLTECH25JUN1660PE":{"ohlc":{"open":10.0,"high":15.25,"low":9.8,"close":13.75},"depth":{"buy":[{"quantity":700,"price":13.9,"orders":2},{"quantity":350,"price":13.85,"orders":1},{"quantity":1050,"price":13.8,"orders":3},{"quantity":350,"price":13.75,"orders":1},{"quantity":700,"price":13.7,"orders":2}],"sell":[{"quantity":350,"price":14.05,"orders":1},{"quantity":350,"price":14.1,"orders":1},{"quantity":350,"price":14.2,"orders":1},{"quantity":1750,"price":14.25,"orders":3},{"quantity":700,"price":14.3,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|94318","symbol":"HCLTECH25JUN1660PE","last_price":13.75,"volume":833350,"average_price":12.1,"oi":329350.0,"net_change":3.65,"total_buy_quantity":477400.0,"total_sell_quantity":60550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1749722361238","oi_day_high":420350.0,"oi_day_low":329350.0},"NSE_FO:ICICIPRULI25JUN670PE":{"ohlc":{"open":33.1,"high":33.1,"low":33.1,"close":33.1},"depth":{"buy":[{"quantity":750,"price":39.45,"orders":1},{"quantity":750,"price":39.4,"orders":1},{"quantity":3750,"price":37.85,"orders":2},{"quantity":4500,"price":37.15,"orders":2},{"quantity":7500,"price":36.55,"orders":1}],"sell":[{"quantity":750,"price":40.9,"orders":1},{"quantity":750,"price":40.95,"orders":1},{"quantity":750,"price":41.1,"orders":1},{"quantity":3000,"price":42.7,"orders":1},{"quantity":7500,"price":42.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|101695","symbol":"ICICIPRULI25JUN670PE","last_price":33.1,"volume":750,"average_price":33.1,"oi":64500.0,"net_change":4.9,"total_buy_quantity":69750.0,"total_sell_quantity":24000.0,"lower_circuit_limit":5.4,"upper_circuit_limit":51.0,"last_trade_time":"1749701649499","oi_day_high":64500.0,"oi_day_low":64500.0},"NSE_FO:LICHSGFIN25JUN600PE":{"ohlc":{"open":4.65,"high":9.1,"low":4.0,"close":8.95},"depth":{"buy":[{"quantity":3000,"price":8.85,"orders":3},{"quantity":2000,"price":8.8,"orders":2},{"quantity":4000,"price":8.75,"orders":4},{"quantity":1000,"price":8.7,"orders":1},{"quantity":3000,"price":8.65,"orders":2}],"sell":[{"quantity":3000,"price":9.0,"orders":2},{"quantity":2000,"price":9.05,"orders":2},{"quantity":2000,"price":9.1,"orders":2},{"quantity":4000,"price":9.15,"orders":3},{"quantity":2000,"price":9.2,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|113362","symbol":"LICHSGFIN25JUN600PE","last_price":8.95,"volume":1131000,"average_price":6.71,"oi":1583000.0,"net_change":4.05,"total_buy_quantity":397000.0,"total_sell_quantity":197000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1749722385781","oi_day_high":1623000.0,"oi_day_low":1528000.0},"NSE_FO:TVSMOTOR25JUN2800PE":{"ohlc":{"open":65.3,"high":95.0,"low":58.45,"close":95.0},"depth":{"buy":[{"quantity":350,"price":93.0,"orders":1},{"quantity":350,"price":92.95,"orders":1},{"quantity":350,"price":92.9,"orders":1},{"quantity":350,"price":92.75,"orders":1},{"quantity":350,"price":91.75,"orders":1}],"sell":[{"quantity":350,"price":95.05,"orders":1},{"quantity":350,"price":95.1,"orders":1},{"quantity":350,"price":95.3,"orders":1},{"quantity":350,"price":96.45,"orders":1},{"quantity":350,"price":96.5,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|145185","symbol":"TVSMOTOR25JUN2800PE","last_price":95.0,"volume":109900,"average_price":72.01,"oi":152600.0,"net_change":26.6,"total_buy_quantity":47600.0,"total_sell_quantity":43050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.75,"last_trade_time":"1749722340473","oi_day_high":155400.0,"oi_day_low":150500.0},"NSE_FO:MOTHERSON25JUN152.5CE":{"ohlc":{"open":7.7,"high":7.95,"low":5.15,"close":5.15},"depth":{"buy":[{"quantity":7100,"price":5.15,"orders":2},{"quantity":14200,"price":5.1,"orders":4},{"quantity":21300,"price":5.05,"orders":5},{"quantity":7100,"price":5.0,"orders":2},{"quantity":10650,"price":4.95,"orders":2}],"sell":[{"quantity":17750,"price":5.25,"orders":4},{"quantity":14200,"price":5.3,"orders":4},{"quantity":14200,"price":5.35,"orders":4},{"quantity":3550,"price":5.4,"orders":1},{"quantity":10650,"price":5.45,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|114311","symbol":"MOTHERSON25JUN152.5CE","last_price":5.15,"volume":298200,"average_price":6.31,"oi":639000.0,"net_change":-3.3,"total_buy_quantity":422450.0,"total_sell_quantity":521850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1749722387023","oi_day_high":639000.0,"oi_day_low":603500.0},"NSE_FO:ULTRACEMCO25JUN11300CE":{"ohlc":{"open":291.2,"high":321.4,"low":183.15,"close":183.15},"depth":{"buy":[{"quantity":50,"price":180.05,"orders":1},{"quantity":50,"price":180.0,"orders":1},{"quantity":50,"price":179.65,"orders":1},{"quantity":100,"price":178.85,"orders":2},{"quantity":50,"price":178.8,"orders":1}],"sell":[{"quantity":50,"price":182.1,"orders":1},{"quantity":50,"price":182.35,"orders":1},{"quantity":50,"price":182.4,"orders":1},{"quantity":100,"price":182.95,"orders":1},{"quantity":50,"price":183.05,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|133739","symbol":"ULTRACEMCO25JUN11300CE","last_price":183.15,"volume":52400,"average_price":235.43,"oi":40150.0,"net_change":-105.65,"total_buy_quantity":3600.0,"total_sell_quantity":7850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":605.55,"last_trade_time":"1749722395980","oi_day_high":40700.0,"oi_day_low":37550.0},"NSE_FO:CROMPTON25JUN360PE":{"ohlc":{"open":13.5,"high":18.5,"low":12.9,"close":17.0},"depth":{"buy":[{"quantity":1800,"price":17.05,"orders":1},{"quantity":1800,"price":17.0,"orders":1},{"quantity":1800,"price":16.95,"orders":1},{"quantity":3600,"price":16.9,"orders":2},{"quantity":1800,"price":16.6,"orders":1}],"sell":[{"quantity":3600,"price":17.4,"orders":2},{"quantity":1800,"price":17.75,"orders":1},{"quantity":1800,"price":17.8,"orders":1},{"quantity":1800,"price":17.9,"orders":1},{"quantity":1800,"price":18.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|83564","symbol":"CROMPTON25JUN360PE","last_price":17.0,"volume":131400,"average_price":15.89,"oi":457200.0,"net_change":6.25,"total_buy_quantity":181800.0,"total_sell_quantity":210600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1749722395151","oi_day_high":489600.0,"oi_day_low":457200.0},"NSE_FO:HINDPETRO25JUN415PE":{"ohlc":{"open":12.0,"high":25.7,"low":12.0,"close":26.4},"depth":{"buy":[{"quantity":6075,"price":26.05,"orders":3},{"quantity":2025,"price":26.0,"orders":1},{"quantity":2025,"price":25.9,"orders":1},{"quantity":6075,"price":25.65,"orders":2},{"quantity":4050,"price":25.6,"orders":1}],"sell":[{"quantity":2025,"price":26.25,"orders":1},{"quantity":2025,"price":26.3,"orders":1},{"quantity":2025,"price":26.35,"orders":1},{"quantity":2025,"price":26.5,"orders":1},{"quantity":2025,"price":26.55,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|97489","symbol":"HINDPETRO25JUN415PE","last_price":26.4,"volume":714825,"average_price":19.86,"oi":415125.0,"net_change":17.2,"total_buy_quantity":210600.0,"total_sell_quantity":220725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.0,"last_trade_time":"1749722396968","oi_day_high":534600.0,"oi_day_low":409050.0},"NSE_FO:DIXON25JUN14750CE":{"ohlc":{"open":460.0,"high":514.75,"low":290.0,"close":292.0},"depth":{"buy":[{"quantity":50,"price":290.05,"orders":1},{"quantity":1100,"price":290.0,"orders":3},{"quantity":150,"price":289.2,"orders":1},{"quantity":50,"price":289.15,"orders":1},{"quantity":50,"price":289.1,"orders":1}],"sell":[{"quantity":50,"price":293.55,"orders":1},{"quantity":50,"price":293.6,"orders":1},{"quantity":150,"price":293.95,"orders":1},{"quantity":150,"price":294.0,"orders":2},{"quantity":150,"price":294.4,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|88135","symbol":"DIXON25JUN14750CE","last_price":292.0,"volume":202050,"average_price":381.9,"oi":127500.0,"net_change":-167.5,"total_buy_quantity":14000.0,"total_sell_quantity":15800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1095.7,"last_trade_time":"1749722386097","oi_day_high":127500.0,"oi_day_low":93400.0},"NSE_FO:SUNPHARMA25JUN1700CE":{"ohlc":{"open":28.55,"high":45.95,"low":22.6,"close":23.0},"depth":{"buy":[{"quantity":350,"price":22.65,"orders":1},{"quantity":1400,"price":22.6,"orders":1},{"quantity":350,"price":22.55,"orders":1},{"quantity":350,"price":22.45,"orders":1},{"quantity":350,"price":22.4,"orders":1}],"sell":[{"quantity":350,"price":22.85,"orders":1},{"quantity":700,"price":22.9,"orders":2},{"quantity":1050,"price":22.95,"orders":3},{"quantity":700,"price":23.0,"orders":2},{"quantity":1050,"price":23.05,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|127662","symbol":"SUNPHARMA25JUN1700CE","last_price":23.0,"volume":5654950,"average_price":36.56,"oi":1593200.0,"net_change":-4.15,"total_buy_quantity":569450.0,"total_sell_quantity":260400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.95,"last_trade_time":"1749722393698","oi_day_high":2121000.0,"oi_day_low":1438500.0},"NSE_FO:ADANIGREEN25JUN1020CE":{"ohlc":{"open":44.05,"high":49.55,"low":27.75,"close":28.0},"depth":{"buy":[{"quantity":375,"price":27.85,"orders":1},{"quantity":375,"price":27.8,"orders":1},{"quantity":375,"price":27.6,"orders":1},{"quantity":1125,"price":27.4,"orders":2},{"quantity":375,"price":27.05,"orders":1}],"sell":[{"quantity":375,"price":28.5,"orders":1},{"quantity":375,"price":28.55,"orders":1},{"quantity":1125,"price":28.6,"orders":2},{"quantity":1125,"price":28.65,"orders":2},{"quantity":375,"price":28.7,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|59736","symbol":"ADANIGREEN25JUN1020CE","last_price":28.0,"volume":567750,"average_price":35.33,"oi":1012125.0,"net_change":-21.0,"total_buy_quantity":189750.0,"total_sell_quantity":109500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.65,"last_trade_time":"1749722395369","oi_day_high":1014000.0,"oi_day_low":938625.0},"NSE_FO:TITAN25JUN3580PE":{"ohlc":{"open":72.45,"high":142.05,"low":62.45,"close":142.05},"depth":{"buy":[{"quantity":175,"price":139.9,"orders":1},{"quantity":175,"price":139.85,"orders":1},{"quantity":175,"price":139.75,"orders":1},{"quantity":175,"price":139.65,"orders":1},{"quantity":175,"price":139.6,"orders":1}],"sell":[{"quantity":175,"price":144.75,"orders":1},{"quantity":175,"price":144.9,"orders":1},{"quantity":175,"price":144.95,"orders":1},{"quantity":700,"price":147.65,"orders":1},{"quantity":175,"price":148.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|132223","symbol":"TITAN25JUN3580PE","last_price":142.05,"volume":20825,"average_price":88.06,"oi":33250.0,"net_change":66.2,"total_buy_quantity":28175.0,"total_sell_quantity":7350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":158.55,"last_trade_time":"1749721851431","oi_day_high":33775.0,"oi_day_low":30800.0},"NSE_FO:DABUR25JUN480CE":{"ohlc":{"open":12.05,"high":12.25,"low":4.75,"close":5.0},"depth":{"buy":[{"quantity":5000,"price":4.85,"orders":4},{"quantity":5000,"price":4.8,"orders":4},{"quantity":7500,"price":4.75,"orders":5},{"quantity":2500,"price":4.7,"orders":2},{"quantity":11250,"price":4.65,"orders":4}],"sell":[{"quantity":3750,"price":4.95,"orders":3},{"quantity":10000,"price":5.0,"orders":7},{"quantity":10000,"price":5.05,"orders":7},{"quantity":10000,"price":5.1,"orders":4},{"quantity":8750,"price":5.15,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|84508","symbol":"DABUR25JUN480CE","last_price":5.0,"volume":2520000,"average_price":6.81,"oi":1036250.0,"net_change":-7.5,"total_buy_quantity":470000.0,"total_sell_quantity":420000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1749722398431","oi_day_high":1036250.0,"oi_day_low":471250.0},"NSE_FO:FEDERALBNK25JUN200PE":{"ohlc":{"open":1.15,"high":1.35,"low":1.05,"close":1.2},"depth":{"buy":[{"quantity":85000,"price":1.15,"orders":9},{"quantity":75000,"price":1.1,"orders":10},{"quantity":110000,"price":1.05,"orders":13},{"quantity":140000,"price":1.0,"orders":16},{"quantity":45000,"price":0.95,"orders":5}],"sell":[{"quantity":105000,"price":1.25,"orders":11},{"quantity":135000,"price":1.3,"orders":16},{"quantity":105000,"price":1.35,"orders":11},{"quantity":150000,"price":1.4,"orders":12},{"quantity":65000,"price":1.45,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|89074","symbol":"FEDERALBNK25JUN200PE","last_price":1.2,"volume":2010000,"average_price":1.2,"oi":3690000.0,"net_change":0.15,"total_buy_quantity":1410000.0,"total_sell_quantity":1635000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1749722378738","oi_day_high":3795000.0,"oi_day_low":3520000.0},"NSE_FO:SOLARINDS25JUN16250CE":{"ohlc":{"open":640.0,"high":658.75,"low":640.0,"close":657.0},"depth":{"buy":[{"quantity":75,"price":652.9,"orders":1},{"quantity":75,"price":652.85,"orders":1},{"quantity":75,"price":645.0,"orders":1},{"quantity":75,"price":644.95,"orders":1},{"quantity":75,"price":632.5,"orders":1}],"sell":[{"quantity":75,"price":671.5,"orders":1},{"quantity":75,"price":671.55,"orders":1},{"quantity":75,"price":673.35,"orders":1},{"quantity":75,"price":673.55,"orders":1},{"quantity":75,"price":673.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|40011","symbol":"SOLARINDS25JUN16250CE","last_price":657.0,"volume":375,"average_price":653.96,"oi":12675.0,"net_change":32.9,"total_buy_quantity":11025.0,"total_sell_quantity":5625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1355.65,"last_trade_time":"1749722340124","oi_day_high":12750.0,"oi_day_low":12675.0},"NSE_FO:SBIN25JUN800CE":{"ohlc":{"open":23.6,"high":25.35,"low":14.9,"close":16.0},"depth":{"buy":[{"quantity":2250,"price":15.9,"orders":1},{"quantity":4500,"price":15.85,"orders":3},{"quantity":9000,"price":15.8,"orders":8},{"quantity":5250,"price":15.75,"orders":6},{"quantity":7500,"price":15.7,"orders":5}],"sell":[{"quantity":2250,"price":16.05,"orders":3},{"quantity":4500,"price":16.1,"orders":5},{"quantity":6000,"price":16.15,"orders":6},{"quantity":3750,"price":16.2,"orders":4},{"quantity":2250,"price":16.25,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|136442","symbol":"SBIN25JUN800CE","last_price":16.0,"volume":7283250,"average_price":18.91,"oi":5088000.0,"net_change":-8.1,"total_buy_quantity":444750.0,"total_sell_quantity":489750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.1,"last_trade_time":"1749722398168","oi_day_high":5112000.0,"oi_day_low":4567500.0},"NSE_FO:ACC25JUN1920CE":{"ohlc":{"open":26.9,"high":28.0,"low":10.25,"close":10.45},"depth":{"buy":[{"quantity":300,"price":10.1,"orders":1},{"quantity":300,"price":10.05,"orders":1},{"quantity":300,"price":10.0,"orders":1},{"quantity":300,"price":9.8,"orders":1},{"quantity":600,"price":9.65,"orders":2}],"sell":[{"quantity":600,"price":10.55,"orders":2},{"quantity":300,"price":10.65,"orders":1},{"quantity":300,"price":10.7,"orders":1},{"quantity":300,"price":10.75,"orders":1},{"quantity":300,"price":10.9,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|66075","symbol":"ACC25JUN1920CE","last_price":10.45,"volume":226200,"average_price":17.14,"oi":215400.0,"net_change":-15.2,"total_buy_quantity":125700.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.25,"last_trade_time":"1749722388612","oi_day_high":232500.0,"oi_day_low":199800.0},"NSE_FO:HINDCOPPER25JUN250PE":{"ohlc":{"open":2.95,"high":5.8,"low":2.5,"close":5.4},"depth":{"buy":[{"quantity":2650,"price":5.5,"orders":1},{"quantity":2650,"price":5.45,"orders":1},{"quantity":5300,"price":5.4,"orders":1},{"quantity":2650,"price":5.3,"orders":1},{"quantity":5300,"price":4.85,"orders":1}],"sell":[{"quantity":2650,"price":5.7,"orders":1},{"quantity":2650,"price":6.0,"orders":1},{"quantity":2650,"price":6.65,"orders":1},{"quantity":2650,"price":7.3,"orders":1},{"quantity":2650,"price":7.35,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|97449","symbol":"HINDCOPPER25JUN250PE","last_price":5.4,"volume":60950,"average_price":4.74,"oi":1057350.0,"net_change":2.0,"total_buy_quantity":95400.0,"total_sell_quantity":29150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1749722280907","oi_day_high":1091800.0,"oi_day_low":1057350.0},"NSE_FO:NAUKRI25JUN1440CE":{"ohlc":{"open":80.95,"high":85.15,"low":52.75,"close":53.4},"depth":{"buy":[{"quantity":375,"price":53.4,"orders":1},{"quantity":375,"price":53.35,"orders":1},{"quantity":375,"price":52.85,"orders":1},{"quantity":375,"price":52.8,"orders":1},{"quantity":375,"price":52.75,"orders":1}],"sell":[{"quantity":375,"price":54.3,"orders":1},{"quantity":375,"price":54.35,"orders":1},{"quantity":375,"price":54.45,"orders":1},{"quantity":375,"price":58.05,"orders":1},{"quantity":1875,"price":58.1,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|121963","symbol":"NAUKRI25JUN1440CE","last_price":53.4,"volume":15750,"average_price":69.29,"oi":60375.0,"net_change":-32.3,"total_buy_quantity":28500.0,"total_sell_quantity":45375.0,"lower_circuit_limit":14.4,"upper_circuit_limit":157.0,"last_trade_time":"1749722396353","oi_day_high":60375.0,"oi_day_low":58875.0},"NSE_FO:ITC25JUN420PE":{"ohlc":{"open":2.75,"high":4.95,"low":2.3,"close":4.8},"depth":{"buy":[{"quantity":28800,"price":4.7,"orders":11},{"quantity":40000,"price":4.65,"orders":11},{"quantity":30400,"price":4.6,"orders":12},{"quantity":25600,"price":4.55,"orders":7},{"quantity":33600,"price":4.5,"orders":9}],"sell":[{"quantity":24000,"price":4.8,"orders":5},{"quantity":51200,"price":4.85,"orders":13},{"quantity":59200,"price":4.9,"orders":15},{"quantity":40000,"price":4.95,"orders":13},{"quantity":54400,"price":5.0,"orders":17}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|108862","symbol":"ITC25JUN420PE","last_price":4.8,"volume":12188800,"average_price":3.99,"oi":4600000.0,"net_change":2.2,"total_buy_quantity":1472000.0,"total_sell_quantity":670400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1749722398482","oi_day_high":4649600.0,"oi_day_low":4433600.0},"NSE_FO:MCX25JUN6600CE":{"ohlc":{"open":1037.75,"high":1067.35,"low":928.0,"close":928.0},"depth":{"buy":[{"quantity":200,"price":909.35,"orders":2},{"quantity":100,"price":909.3,"orders":1},{"quantity":100,"price":909.15,"orders":1},{"quantity":100,"price":909.1,"orders":1},{"quantity":100,"price":909.05,"orders":1}],"sell":[{"quantity":200,"price":925.4,"orders":2},{"quantity":100,"price":925.45,"orders":1},{"quantity":100,"price":926.35,"orders":1},{"quantity":100,"price":927.15,"orders":1},{"quantity":100,"price":930.2,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|118873","symbol":"MCX25JUN6600CE","last_price":928.0,"volume":1100,"average_price":1021.26,"oi":21800.0,"net_change":-207.25,"total_buy_quantity":6000.0,"total_sell_quantity":10100.0,"lower_circuit_limit":564.55,"upper_circuit_limit":1705.95,"last_trade_time":"1749722299114","oi_day_high":22400.0,"oi_day_low":21700.0},"NSE_FO:LODHA25JUN1460PE":{"ohlc":{"open":37.45,"high":44.5,"low":32.45,"close":44.0},"depth":{"buy":[{"quantity":450,"price":43.05,"orders":1},{"quantity":450,"price":43.0,"orders":1},{"quantity":450,"price":42.6,"orders":1},{"quantity":450,"price":42.5,"orders":1},{"quantity":900,"price":42.35,"orders":1}],"sell":[{"quantity":900,"price":43.85,"orders":2},{"quantity":900,"price":44.05,"orders":1},{"quantity":450,"price":44.15,"orders":1},{"quantity":450,"price":44.5,"orders":1},{"quantity":900,"price":44.95,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|109951","symbol":"LODHA25JUN1460PE","last_price":44.0,"volume":190800,"average_price":39.87,"oi":135450.0,"net_change":10.95,"total_buy_quantity":102150.0,"total_sell_quantity":61650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.45,"last_trade_time":"1749722366168","oi_day_high":149400.0,"oi_day_low":126450.0},"NSE_FO:HFCL25JUN88CE":{"ohlc":{"open":4.8,"high":5.5,"low":2.8,"close":2.85},"depth":{"buy":[{"quantity":20750,"price":2.75,"orders":5},{"quantity":12450,"price":2.7,"orders":3},{"quantity":49800,"price":2.65,"orders":11},{"quantity":4150,"price":2.6,"orders":1},{"quantity":116200,"price":2.55,"orders":3}],"sell":[{"quantity":70550,"price":2.85,"orders":7},{"quantity":20750,"price":2.9,"orders":5},{"quantity":33200,"price":2.95,"orders":7},{"quantity":12450,"price":3.0,"orders":3},{"quantity":37350,"price":3.05,"orders":9}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|96842","symbol":"HFCL25JUN88CE","last_price":2.85,"volume":431600,"average_price":3.38,"oi":630800.0,"net_change":-2.25,"total_buy_quantity":751150.0,"total_sell_quantity":1157850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1749722379080","oi_day_high":630800.0,"oi_day_low":473100.0},"NSE_FO:EXIDEIND25JUN390CE":{"ohlc":{"open":19.7,"high":19.7,"low":10.5,"close":10.5},"depth":{"buy":[{"quantity":3600,"price":10.8,"orders":2},{"quantity":3600,"price":10.75,"orders":2},{"quantity":3600,"price":10.7,"orders":2},{"quantity":3600,"price":10.65,"orders":1},{"quantity":1800,"price":10.6,"orders":1}],"sell":[{"quantity":3600,"price":11.25,"orders":2},{"quantity":5400,"price":11.3,"orders":3},{"quantity":5400,"price":11.35,"orders":2},{"quantity":1800,"price":11.5,"orders":1},{"quantity":3600,"price":11.55,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|88767","symbol":"EXIDEIND25JUN390CE","last_price":10.5,"volume":423000,"average_price":13.54,"oi":752400.0,"net_change":-9.35,"total_buy_quantity":180000.0,"total_sell_quantity":257400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.85,"last_trade_time":"1749722334452","oi_day_high":779400.0,"oi_day_low":747000.0},"NSE_FO:SHREECEM25JUN30000CE":{"ohlc":{"open":449.95,"high":496.45,"low":280.0,"close":280.0},"depth":{"buy":[{"quantity":25,"price":239.6,"orders":1},{"quantity":750,"price":239.55,"orders":1},{"quantity":750,"price":183.6,"orders":1},{"quantity":125,"price":183.5,"orders":1},{"quantity":75,"price":171.75,"orders":1}],"sell":[{"quantity":25,"price":325.0,"orders":1},{"quantity":25,"price":349.95,"orders":1},{"quantity":25,"price":350.0,"orders":1},{"quantity":500,"price":366.65,"orders":1},{"quantity":25,"price":389.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|136776","symbol":"SHREECEM25JUN30000CE","last_price":280.0,"volume":20125,"average_price":404.47,"oi":15975.0,"net_change":-143.65,"total_buy_quantity":3225.0,"total_sell_quantity":2900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1047.8,"last_trade_time":"1749722395065","oi_day_high":16025.0,"oi_day_low":13650.0},"NSE_FO:ALKEM25JUN5300PE":{"ohlc":{"open":404.1,"high":404.1,"low":404.1,"close":404.1},"depth":{"buy":[{"quantity":100,"price":455.4,"orders":1},{"quantity":400,"price":455.35,"orders":1},{"quantity":500,"price":441.35,"orders":1},{"quantity":400,"price":441.05,"orders":1},{"quantity":1000,"price":433.8,"orders":1}],"sell":[{"quantity":100,"price":481.4,"orders":1},{"quantity":100,"price":481.45,"orders":1},{"quantity":1000,"price":487.75,"orders":1},{"quantity":400,"price":488.2,"orders":1},{"quantity":500,"price":490.6,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|67346","symbol":"ALKEM25JUN5300PE","last_price":404.1,"volume":0,"average_price":0.0,"oi":9200.0,"net_change":0.0,"total_buy_quantity":7400.0,"total_sell_quantity":7100.0,"lower_circuit_limit":196.15,"upper_circuit_limit":612.05,"last_trade_time":"1749632748000","oi_day_high":9200.0,"oi_day_low":9200.0},"NSE_FO:HEROMOTOCO25JUN4350CE":{"ohlc":{"open":121.05,"high":125.8,"low":74.05,"close":80.35},"depth":{"buy":[{"quantity":300,"price":79.4,"orders":1},{"quantity":300,"price":78.55,"orders":1},{"quantity":150,"price":78.5,"orders":1},{"quantity":300,"price":78.45,"orders":1},{"quantity":300,"price":77.65,"orders":1}],"sell":[{"quantity":300,"price":80.5,"orders":1},{"quantity":150,"price":81.85,"orders":1},{"quantity":150,"price":81.9,"orders":1},{"quantity":150,"price":89.9,"orders":1},{"quantity":150,"price":89.95,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|95992","symbol":"HEROMOTOCO25JUN4350CE","last_price":80.35,"volume":177600,"average_price":94.7,"oi":101100.0,"net_change":-34.25,"total_buy_quantity":15450.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":247.8,"last_trade_time":"1749722393001","oi_day_high":101100.0,"oi_day_low":78300.0},"NSE_FO:M&M25JUN3000CE":{"ohlc":{"open":110.25,"high":117.45,"low":72.25,"close":73.0},"depth":{"buy":[{"quantity":175,"price":72.65,"orders":1},{"quantity":175,"price":72.6,"orders":1},{"quantity":700,"price":72.55,"orders":2},{"quantity":1050,"price":72.5,"orders":3},{"quantity":1050,"price":72.45,"orders":2}],"sell":[{"quantity":175,"price":73.55,"orders":1},{"quantity":525,"price":73.6,"orders":1},{"quantity":175,"price":73.65,"orders":1},{"quantity":175,"price":73.7,"orders":1},{"quantity":350,"price":73.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|116954","symbol":"M&M25JUN3000CE","last_price":73.0,"volume":592375,"average_price":87.44,"oi":433650.0,"net_change":-48.7,"total_buy_quantity":24150.0,"total_sell_quantity":45150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":239.15,"last_trade_time":"1749722398826","oi_day_high":433650.0,"oi_day_low":337925.0},"NSE_FO:RECLTD25JUN410PE":{"ohlc":{"open":6.3,"high":12.85,"low":6.0,"close":12.4},"depth":{"buy":[{"quantity":6000,"price":12.3,"orders":6},{"quantity":6000,"price":12.25,"orders":6},{"quantity":4000,"price":12.2,"orders":4},{"quantity":5000,"price":12.15,"orders":5},{"quantity":4000,"price":12.1,"orders":4}],"sell":[{"quantity":2000,"price":12.4,"orders":2},{"quantity":6000,"price":12.45,"orders":6},{"quantity":8000,"price":12.5,"orders":7},{"quantity":5000,"price":12.55,"orders":4},{"quantity":4000,"price":12.6,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|124184","symbol":"RECLTD25JUN410PE","last_price":12.4,"volume":4880000,"average_price":9.16,"oi":2476000.0,"net_change":6.5,"total_buy_quantity":487000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1749722399970","oi_day_high":2596000.0,"oi_day_low":2269000.0},"NSE_FO:HINDUNILVR25JUN2360CE":{"ohlc":{"open":35.3,"high":37.6,"low":15.05,"close":16.35},"depth":{"buy":[{"quantity":300,"price":16.3,"orders":1},{"quantity":300,"price":16.25,"orders":1},{"quantity":900,"price":16.2,"orders":3},{"quantity":600,"price":16.15,"orders":2},{"quantity":600,"price":16.1,"orders":2}],"sell":[{"quantity":300,"price":16.4,"orders":1},{"quantity":300,"price":16.45,"orders":1},{"quantity":300,"price":16.5,"orders":1},{"quantity":300,"price":16.55,"orders":1},{"quantity":900,"price":16.6,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|98317","symbol":"HINDUNILVR25JUN2360CE","last_price":16.35,"volume":1992000,"average_price":22.25,"oi":1064100.0,"net_change":-18.9,"total_buy_quantity":288600.0,"total_sell_quantity":152400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.85,"last_trade_time":"1749722398929","oi_day_high":1064100.0,"oi_day_low":717000.0},"NSE_FO:BEL25JUN385CE":{"ohlc":{"open":13.75,"high":15.75,"low":9.5,"close":9.7},"depth":{"buy":[{"quantity":5700,"price":9.65,"orders":2},{"quantity":8550,"price":9.6,"orders":3},{"quantity":14250,"price":9.55,"orders":5},{"quantity":11400,"price":9.5,"orders":4},{"quantity":8550,"price":9.45,"orders":2}],"sell":[{"quantity":8550,"price":9.75,"orders":3},{"quantity":17100,"price":9.8,"orders":6},{"quantity":5700,"price":9.85,"orders":2},{"quantity":2850,"price":9.9,"orders":1},{"quantity":8550,"price":9.95,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|73648","symbol":"BEL25JUN385CE","last_price":9.7,"volume":3933000,"average_price":12.32,"oi":2225850.0,"net_change":-4.3,"total_buy_quantity":379050.0,"total_sell_quantity":501600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1749722385553","oi_day_high":2225850.0,"oi_day_low":1846800.0},"NSE_FO:APLAPOLLO25JUN1820CE":{"ohlc":{"open":61.0,"high":61.35,"low":43.65,"close":47.0},"depth":{"buy":[{"quantity":350,"price":46.7,"orders":1},{"quantity":350,"price":46.65,"orders":1},{"quantity":350,"price":46.5,"orders":1},{"quantity":350,"price":46.45,"orders":1},{"quantity":350,"price":43.3,"orders":1}],"sell":[{"quantity":700,"price":51.1,"orders":2},{"quantity":350,"price":51.15,"orders":1},{"quantity":700,"price":57.85,"orders":1},{"quantity":3500,"price":57.9,"orders":1},{"quantity":1400,"price":58.1,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|63506","symbol":"APLAPOLLO25JUN1820CE","last_price":47.0,"volume":15050,"average_price":52.53,"oi":14700.0,"net_change":-42.1,"total_buy_quantity":24150.0,"total_sell_quantity":36050.0,"lower_circuit_limit":20.3,"upper_circuit_limit":178.8,"last_trade_time":"1749722277306","oi_day_high":19950.0,"oi_day_low":14700.0},"NSE_FO:ZYDUSLIFE25JUN920CE":{"ohlc":{"open":60.8,"high":71.2,"low":60.8,"close":61.85},"depth":{"buy":[{"quantity":900,"price":60.5,"orders":1},{"quantity":900,"price":60.45,"orders":1},{"quantity":900,"price":60.4,"orders":1},{"quantity":900,"price":60.3,"orders":1},{"quantity":900,"price":60.1,"orders":1}],"sell":[{"quantity":900,"price":61.25,"orders":1},{"quantity":1800,"price":61.3,"orders":2},{"quantity":900,"price":61.35,"orders":1},{"quantity":900,"price":61.6,"orders":1},{"quantity":3600,"price":64.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|146550","symbol":"ZYDUSLIFE25JUN920CE","last_price":61.85,"volume":7200,"average_price":64.18,"oi":61200.0,"net_change":-4.65,"total_buy_quantity":86400.0,"total_sell_quantity":77400.0,"lower_circuit_limit":24.8,"upper_circuit_limit":108.2,"last_trade_time":"1749721683893","oi_day_high":61200.0,"oi_day_low":61200.0},"NSE_FO:PFC25JUN410PE":{"ohlc":{"open":4.85,"high":8.0,"low":3.75,"close":7.85},"depth":{"buy":[{"quantity":3900,"price":7.8,"orders":3},{"quantity":9100,"price":7.75,"orders":6},{"quantity":5200,"price":7.7,"orders":4},{"quantity":7800,"price":7.65,"orders":3},{"quantity":2600,"price":7.55,"orders":1}],"sell":[{"quantity":2600,"price":7.9,"orders":2},{"quantity":6500,"price":7.95,"orders":5},{"quantity":7800,"price":8.0,"orders":6},{"quantity":7800,"price":8.05,"orders":5},{"quantity":10400,"price":8.1,"orders":6}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|120805","symbol":"PFC25JUN410PE","last_price":7.85,"volume":2880800,"average_price":5.96,"oi":2328300.0,"net_change":3.85,"total_buy_quantity":461500.0,"total_sell_quantity":344500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1749722394390","oi_day_high":2446600.0,"oi_day_low":2263300.0},"NSE_FO:OBEROIRLTY25JUN1740CE":{"ohlc":{"open":163.85,"high":164.95,"low":154.65,"close":154.65},"depth":{"buy":[{"quantity":350,"price":141.45,"orders":1},{"quantity":350,"price":141.4,"orders":1},{"quantity":350,"price":141.35,"orders":1},{"quantity":350,"price":141.25,"orders":1},{"quantity":1400,"price":138.7,"orders":1}],"sell":[{"quantity":1400,"price":150.0,"orders":1},{"quantity":350,"price":150.05,"orders":1},{"quantity":350,"price":150.15,"orders":1},{"quantity":700,"price":150.25,"orders":2},{"quantity":1400,"price":154.2,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|118016","symbol":"OBEROIRLTY25JUN1740CE","last_price":154.65,"volume":1400,"average_price":161.18,"oi":43050.0,"net_change":-5.35,"total_buy_quantity":31150.0,"total_sell_quantity":28350.0,"lower_circuit_limit":48.9,"upper_circuit_limit":271.1,"last_trade_time":"1749718311748","oi_day_high":43050.0,"oi_day_low":42700.0},"NSE_FO:ASHOKLEY25JUN240CE":{"ohlc":{"open":5.85,"high":5.85,"low":2.65,"close":2.8},"depth":{"buy":[{"quantity":55000,"price":2.8,"orders":4},{"quantity":55000,"price":2.75,"orders":7},{"quantity":47500,"price":2.7,"orders":11},{"quantity":37500,"price":2.65,"orders":9},{"quantity":55000,"price":2.6,"orders":13}],"sell":[{"quantity":70000,"price":2.85,"orders":7},{"quantity":55000,"price":2.9,"orders":12},{"quantity":47500,"price":2.95,"orders":10},{"quantity":35000,"price":3.0,"orders":8},{"quantity":27500,"price":3.05,"orders":10}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|68879","symbol":"ASHOKLEY25JUN240CE","last_price":2.8,"volume":5812500,"average_price":3.59,"oi":4350000.0,"net_change":-2.45,"total_buy_quantity":957500.0,"total_sell_quantity":1230000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1749722386048","oi_day_high":4370000.0,"oi_day_low":3497500.0},"NSE_FO:IRCTC25JUN770PE":{"ohlc":{"open":7.55,"high":13.55,"low":6.8,"close":13.25},"depth":{"buy":[{"quantity":875,"price":13.25,"orders":1},{"quantity":2625,"price":13.2,"orders":3},{"quantity":4375,"price":13.15,"orders":3},{"quantity":1750,"price":13.1,"orders":2},{"quantity":2625,"price":13.05,"orders":2}],"sell":[{"quantity":875,"price":13.4,"orders":1},{"quantity":875,"price":13.45,"orders":1},{"quantity":2625,"price":13.5,"orders":3},{"quantity":2625,"price":13.55,"orders":2},{"quantity":875,"price":13.6,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|104228","symbol":"IRCTC25JUN770PE","last_price":13.25,"volume":396375,"average_price":9.96,"oi":563500.0,"net_change":5.0,"total_buy_quantity":427875.0,"total_sell_quantity":164500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1749722394969","oi_day_high":592375.0,"oi_day_low":556500.0},"NSE_FO:JSL25JUN670PE":{"ohlc":{"open":2.5,"high":3.1,"low":2.5,"close":3.0},"depth":{"buy":[{"quantity":1550,"price":3.0,"orders":2},{"quantity":775,"price":2.95,"orders":1},{"quantity":775,"price":2.9,"orders":1},{"quantity":775,"price":2.85,"orders":1},{"quantity":775,"price":2.8,"orders":1}],"sell":[{"quantity":1550,"price":3.3,"orders":2},{"quantity":775,"price":3.35,"orders":1},{"quantity":4650,"price":3.45,"orders":2},{"quantity":775,"price":3.5,"orders":1},{"quantity":775,"price":3.55,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|106186","symbol":"JSL25JUN670PE","last_price":3.0,"volume":11625,"average_price":2.87,"oi":70525.0,"net_change":0.15,"total_buy_quantity":158875.0,"total_sell_quantity":143375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1749722394056","oi_day_high":73625.0,"oi_day_low":68975.0},"NSE_FO:TORNTPHARM25JUN3150CE":{"ohlc":{"open":110.0,"high":135.6,"low":106.1,"close":124.85},"depth":{"buy":[{"quantity":250,"price":123.4,"orders":1},{"quantity":250,"price":123.35,"orders":1},{"quantity":250,"price":122.25,"orders":1},{"quantity":250,"price":120.85,"orders":1},{"quantity":250,"price":119.9,"orders":1}],"sell":[{"quantity":1250,"price":124.85,"orders":1},{"quantity":250,"price":131.25,"orders":1},{"quantity":1000,"price":131.3,"orders":1},{"quantity":1000,"price":131.6,"orders":1},{"quantity":250,"price":133.25,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|132673","symbol":"TORNTPHARM25JUN3150CE","last_price":124.85,"volume":23250,"average_price":122.08,"oi":32750.0,"net_change":37.7,"total_buy_quantity":43750.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.95,"last_trade_time":"1749722397765","oi_day_high":34000.0,"oi_day_low":32750.0},"NSE_FO:UPL25JUN630CE":{"ohlc":{"open":16.1,"high":19.35,"low":12.3,"close":12.7},"depth":{"buy":[{"quantity":2710,"price":12.45,"orders":2},{"quantity":4065,"price":12.4,"orders":3},{"quantity":10840,"price":12.35,"orders":5},{"quantity":5420,"price":12.3,"orders":4},{"quantity":5420,"price":12.25,"orders":2}],"sell":[{"quantity":4065,"price":12.65,"orders":3},{"quantity":8130,"price":12.7,"orders":4},{"quantity":2710,"price":12.75,"orders":2},{"quantity":4065,"price":12.8,"orders":3},{"quantity":6775,"price":12.85,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|134610","symbol":"UPL25JUN630CE","last_price":12.7,"volume":1485080,"average_price":15.46,"oi":1731690.0,"net_change":-3.3,"total_buy_quantity":336040.0,"total_sell_quantity":260160.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1749722390240","oi_day_high":1735755.0,"oi_day_low":1627355.0},"NSE_FO:MAXHEALTH25JUN1140CE":{"ohlc":{"open":69.0,"high":87.15,"low":69.0,"close":73.6},"depth":{"buy":[{"quantity":525,"price":69.55,"orders":1},{"quantity":525,"price":67.3,"orders":1},{"quantity":525,"price":66.2,"orders":1},{"quantity":3675,"price":63.55,"orders":1},{"quantity":4725,"price":49.8,"orders":1}],"sell":[{"quantity":1575,"price":71.15,"orders":1},{"quantity":525,"price":71.2,"orders":1},{"quantity":525,"price":71.3,"orders":1},{"quantity":1575,"price":71.35,"orders":3},{"quantity":525,"price":73.15,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|113212","symbol":"MAXHEALTH25JUN1140CE","last_price":73.6,"volume":16800,"average_price":80.28,"oi":47775.0,"net_change":4.55,"total_buy_quantity":30975.0,"total_sell_quantity":53025.0,"lower_circuit_limit":10.75,"upper_circuit_limit":127.35,"last_trade_time":"1749721722849","oi_day_high":49875.0,"oi_day_low":47775.0},"NSE_FO:BIOCON25JUN335PE":{"ohlc":{"open":1.8,"high":2.3,"low":1.5,"close":2.0},"depth":{"buy":[{"quantity":2500,"price":1.95,"orders":1},{"quantity":2500,"price":1.9,"orders":1},{"quantity":5000,"price":1.85,"orders":1},{"quantity":10000,"price":1.8,"orders":3},{"quantity":5000,"price":1.75,"orders":1}],"sell":[{"quantity":7500,"price":2.05,"orders":2},{"quantity":25000,"price":2.1,"orders":5},{"quantity":25000,"price":2.15,"orders":5},{"quantity":22500,"price":2.2,"orders":4},{"quantity":7500,"price":2.25,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|76040","symbol":"BIOCON25JUN335PE","last_price":2.0,"volume":447500,"average_price":1.85,"oi":732500.0,"net_change":0.0,"total_buy_quantity":320000.0,"total_sell_quantity":402500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1749722344766","oi_day_high":772500.0,"oi_day_low":715000.0},"NSE_FO:BAJAJ-AUTO25JUN8900CE":{"ohlc":{"open":100.0,"high":109.2,"low":50.0,"close":52.3},"depth":{"buy":[{"quantity":75,"price":51.05,"orders":1},{"quantity":75,"price":51.0,"orders":1},{"quantity":75,"price":50.65,"orders":1},{"quantity":150,"price":50.6,"orders":2},{"quantity":1125,"price":50.55,"orders":1}],"sell":[{"quantity":75,"price":52.3,"orders":1},{"quantity":75,"price":53.7,"orders":1},{"quantity":75,"price":53.75,"orders":1},{"quantity":75,"price":53.95,"orders":1},{"quantity":75,"price":54.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|69453","symbol":"BAJAJ-AUTO25JUN8900CE","last_price":52.3,"volume":247575,"average_price":74.83,"oi":222375.0,"net_change":-47.7,"total_buy_quantity":31800.0,"total_sell_quantity":24900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.45,"last_trade_time":"1749722393969","oi_day_high":222375.0,"oi_day_low":184350.0},"NSE_FO:BSE25JUN2450PE":{"ohlc":{"open":15.25,"high":18.7,"low":12.8,"close":17.65},"depth":{"buy":[{"quantity":375,"price":17.35,"orders":1},{"quantity":1125,"price":17.25,"orders":3},{"quantity":1125,"price":17.05,"orders":1},{"quantity":375,"price":17.0,"orders":1},{"quantity":1125,"price":16.65,"orders":1}],"sell":[{"quantity":750,"price":17.5,"orders":2},{"quantity":375,"price":17.55,"orders":1},{"quantity":750,"price":17.6,"orders":2},{"quantity":750,"price":17.65,"orders":2},{"quantity":1875,"price":17.7,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|49012","symbol":"BSE25JUN2450PE","last_price":17.65,"volume":516375,"average_price":16.13,"oi":338250.0,"net_change":5.0,"total_buy_quantity":141000.0,"total_sell_quantity":90375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1749722395946","oi_day_high":338250.0,"oi_day_low":300375.0},"NSE_FO:IOC25JUN144CE":{"ohlc":{"open":3.1,"high":3.55,"low":2.1,"close":2.55},"depth":{"buy":[{"quantity":24375,"price":2.55,"orders":5},{"quantity":58500,"price":2.5,"orders":9},{"quantity":73125,"price":2.45,"orders":10},{"quantity":73125,"price":2.4,"orders":7},{"quantity":53625,"price":2.35,"orders":7}],"sell":[{"quantity":19500,"price":2.6,"orders":4},{"quantity":92625,"price":2.65,"orders":12},{"quantity":68250,"price":2.7,"orders":9},{"quantity":107250,"price":2.75,"orders":16},{"quantity":24375,"price":2.8,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|107427","symbol":"IOC25JUN144CE","last_price":2.55,"volume":7736625,"average_price":2.63,"oi":1881750.0,"net_change":-1.45,"total_buy_quantity":1472250.0,"total_sell_quantity":1438125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1749722399465","oi_day_high":1954875.0,"oi_day_low":1633125.0},"NSE_FO:IDEA25JUN7PE":{"ohlc":{"open":0.25,"high":0.4,"low":0.25,"close":0.4},"depth":{"buy":[{"quantity":4760000,"price":0.35,"orders":11},{"quantity":10000000,"price":0.3,"orders":19},{"quantity":16920000,"price":0.25,"orders":31},{"quantity":31720000,"price":0.2,"orders":49},{"quantity":37160000,"price":0.15,"orders":47}],"sell":[{"quantity":4720000,"price":0.4,"orders":32},{"quantity":8680000,"price":0.45,"orders":27},{"quantity":3760000,"price":0.5,"orders":12},{"quantity":3720000,"price":0.55,"orders":12},{"quantity":1000000,"price":0.6,"orders":8}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|99899","symbol":"IDEA25JUN7PE","last_price":0.4,"volume":52600000,"average_price":0.33,"oi":2.0004E8,"net_change":0.15,"total_buy_quantity":1.684E8,"total_sell_quantity":3.112E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1749722396321","oi_day_high":2.0028E8,"oi_day_low":1.8572E8},"NSE_FO:BHARATFORG25JUN1260CE":{"ohlc":{"open":80.15,"high":81.15,"low":56.15,"close":56.25},"depth":{"buy":[{"quantity":1000,"price":55.45,"orders":2},{"quantity":500,"price":55.05,"orders":1},{"quantity":500,"price":54.6,"orders":1},{"quantity":500,"price":54.3,"orders":1},{"quantity":500,"price":54.25,"orders":1}],"sell":[{"quantity":1000,"price":56.3,"orders":2},{"quantity":1000,"price":56.5,"orders":2},{"quantity":500,"price":56.55,"orders":1},{"quantity":500,"price":56.85,"orders":1},{"quantity":500,"price":56.9,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|73998","symbol":"BHARATFORG25JUN1260CE","last_price":56.25,"volume":44000,"average_price":66.96,"oi":181000.0,"net_change":-28.25,"total_buy_quantity":69000.0,"total_sell_quantity":65000.0,"lower_circuit_limit":18.0,"upper_circuit_limit":151.0,"last_trade_time":"1749722393059","oi_day_high":185000.0,"oi_day_low":180500.0},"NSE_FO:DMART25JUN4000CE":{"ohlc":{"open":138.9,"high":150.5,"low":100.95,"close":117.0},"depth":{"buy":[{"quantity":150,"price":116.05,"orders":1},{"quantity":300,"price":116.0,"orders":1},{"quantity":150,"price":115.05,"orders":1},{"quantity":300,"price":114.05,"orders":1},{"quantity":150,"price":113.75,"orders":1}],"sell":[{"quantity":300,"price":119.65,"orders":2},{"quantity":150,"price":119.8,"orders":1},{"quantity":150,"price":119.85,"orders":1},{"quantity":150,"price":119.9,"orders":1},{"quantity":300,"price":119.95,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|87120","symbol":"DMART25JUN4000CE","last_price":117.0,"volume":109500,"average_price":124.91,"oi":105750.0,"net_change":-26.4,"total_buy_quantity":13650.0,"total_sell_quantity":23550.0,"lower_circuit_limit":1.8,"upper_circuit_limit":285.0,"last_trade_time":"1749722399773","oi_day_high":106350.0,"oi_day_low":95550.0},"NSE_FO:BANKBARODA25JUN234.15PE":{"ohlc":{"open":1.4,"high":2.15,"low":1.4,"close":2.0},"depth":{"buy":[{"quantity":5850,"price":1.95,"orders":2},{"quantity":11700,"price":1.9,"orders":4},{"quantity":14625,"price":1.85,"orders":4},{"quantity":14625,"price":1.8,"orders":5},{"quantity":20475,"price":1.75,"orders":4}],"sell":[{"quantity":11700,"price":2.0,"orders":3},{"quantity":17550,"price":2.05,"orders":5},{"quantity":38025,"price":2.1,"orders":5},{"quantity":38025,"price":2.15,"orders":8},{"quantity":26325,"price":2.2,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|72701","symbol":"BANKBARODA25JUN234.15PE","last_price":2.0,"volume":333450,"average_price":1.78,"oi":579150.0,"net_change":0.3,"total_buy_quantity":459225.0,"total_sell_quantity":573300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1749722397364","oi_day_high":658125.0,"oi_day_low":579150.0},"NSE_FO:JINDALSTEL25JUN970PE":{"ohlc":{"open":28.7,"high":38.8,"low":26.0,"close":38.35},"depth":{"buy":[{"quantity":625,"price":38.7,"orders":1},{"quantity":625,"price":38.65,"orders":1},{"quantity":625,"price":38.15,"orders":1},{"quantity":625,"price":38.05,"orders":1},{"quantity":3125,"price":38.0,"orders":1}],"sell":[{"quantity":625,"price":39.2,"orders":1},{"quantity":625,"price":39.25,"orders":1},{"quantity":625,"price":39.4,"orders":1},{"quantity":625,"price":39.8,"orders":1},{"quantity":625,"price":39.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|105382","symbol":"JINDALSTEL25JUN970PE","last_price":38.35,"volume":103125,"average_price":32.17,"oi":134375.0,"net_change":10.9,"total_buy_quantity":80625.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.65,"last_trade_time":"1749722303083","oi_day_high":135625.0,"oi_day_low":130000.0},"NSE_FO:CONCOR25JUN790PE":{"ohlc":{"open":14.8,"high":25.0,"low":13.6,"close":25.0},"depth":{"buy":[{"quantity":1000,"price":24.7,"orders":1},{"quantity":1000,"price":24.65,"orders":1},{"quantity":1000,"price":24.55,"orders":1},{"quantity":1000,"price":24.5,"orders":1},{"quantity":1000,"price":24.45,"orders":1}],"sell":[{"quantity":2000,"price":25.05,"orders":2},{"quantity":1000,"price":25.1,"orders":1},{"quantity":2000,"price":25.15,"orders":2},{"quantity":1000,"price":25.3,"orders":1},{"quantity":1000,"price":25.45,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|85238","symbol":"CONCOR25JUN790PE","last_price":25.0,"volume":325000,"average_price":18.39,"oi":229000.0,"net_change":10.25,"total_buy_quantity":147000.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1749722248120","oi_day_high":270000.0,"oi_day_low":226000.0},"NSE_FO:PATANJALI25JUN1760CE":{"ohlc":{"open":13.7,"high":16.15,"low":8.05,"close":9.4},"depth":{"buy":[{"quantity":600,"price":9.3,"orders":2},{"quantity":300,"price":9.25,"orders":1},{"quantity":300,"price":9.1,"orders":1},{"quantity":300,"price":9.05,"orders":1},{"quantity":1500,"price":9.0,"orders":1}],"sell":[{"quantity":300,"price":9.4,"orders":1},{"quantity":600,"price":9.8,"orders":2},{"quantity":300,"price":9.95,"orders":1},{"quantity":300,"price":10.0,"orders":1},{"quantity":1500,"price":10.2,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|127515","symbol":"PATANJALI25JUN1760CE","last_price":9.4,"volume":117600,"average_price":11.14,"oi":112200.0,"net_change":-1.95,"total_buy_quantity":72000.0,"total_sell_quantity":58800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1749722380941","oi_day_high":112800.0,"oi_day_low":65400.0},"NSE_FO:SIEMENS25JUN3300PE":{"ohlc":{"open":51.05,"high":115.15,"low":50.95,"close":95.25},"depth":{"buy":[{"quantity":150,"price":94.55,"orders":2},{"quantity":75,"price":94.5,"orders":1},{"quantity":300,"price":93.4,"orders":2},{"quantity":150,"price":93.35,"orders":2},{"quantity":300,"price":93.3,"orders":2}],"sell":[{"quantity":75,"price":95.65,"orders":1},{"quantity":75,"price":95.7,"orders":1},{"quantity":75,"price":95.75,"orders":1},{"quantity":75,"price":95.8,"orders":1},{"quantity":75,"price":95.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|126399","symbol":"SIEMENS25JUN3300PE","last_price":95.25,"volume":247725,"average_price":79.53,"oi":256425.0,"net_change":43.35,"total_buy_quantity":10500.0,"total_sell_quantity":12075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.7,"last_trade_time":"1749722383754","oi_day_high":270300.0,"oi_day_low":252750.0},"NSE_FO:JUBLFOOD25JUN670CE":{"ohlc":{"open":21.0,"high":21.1,"low":13.3,"close":13.7},"depth":{"buy":[{"quantity":1250,"price":13.35,"orders":1},{"quantity":2500,"price":13.3,"orders":2},{"quantity":3750,"price":13.25,"orders":2},{"quantity":1250,"price":13.2,"orders":1},{"quantity":2500,"price":13.15,"orders":2}],"sell":[{"quantity":1250,"price":13.55,"orders":1},{"quantity":1250,"price":13.6,"orders":1},{"quantity":1250,"price":13.65,"orders":1},{"quantity":1250,"price":13.7,"orders":1},{"quantity":2500,"price":13.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|107498","symbol":"JUBLFOOD25JUN670CE","last_price":13.7,"volume":451250,"average_price":15.99,"oi":377500.0,"net_change":-12.0,"total_buy_quantity":590000.0,"total_sell_quantity":203750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.95,"last_trade_time":"1749722312659","oi_day_high":378750.0,"oi_day_low":253750.0},"NSE_FO:ANGELONE25JUN3000CE":{"ohlc":{"open":164.7,"high":176.95,"low":100.6,"close":105.85},"depth":{"buy":[{"quantity":200,"price":104.65,"orders":1},{"quantity":200,"price":104.6,"orders":1},{"quantity":400,"price":104.55,"orders":2},{"quantity":200,"price":104.5,"orders":1},{"quantity":200,"price":104.15,"orders":1}],"sell":[{"quantity":200,"price":105.8,"orders":1},{"quantity":200,"price":105.85,"orders":1},{"quantity":200,"price":106.2,"orders":1},{"quantity":200,"price":106.25,"orders":1},{"quantity":600,"price":106.4,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|67972","symbol":"ANGELONE25JUN3000CE","last_price":105.85,"volume":150600,"average_price":127.63,"oi":115400.0,"net_change":-68.45,"total_buy_quantity":14800.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":369.0,"last_trade_time":"1749722385801","oi_day_high":115400.0,"oi_day_low":82000.0},"NSE_FO:BAJFINANCE25JUN9200CE":{"ohlc":{"open":346.8,"high":414.8,"low":280.95,"close":292.0},"depth":{"buy":[{"quantity":125,"price":287.15,"orders":1},{"quantity":125,"price":287.1,"orders":1},{"quantity":125,"price":286.75,"orders":1},{"quantity":2500,"price":282.4,"orders":1},{"quantity":125,"price":281.75,"orders":1}],"sell":[{"quantity":125,"price":293.0,"orders":1},{"quantity":125,"price":293.05,"orders":1},{"quantity":125,"price":293.15,"orders":1},{"quantity":125,"price":298.0,"orders":1},{"quantity":125,"price":298.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|72654","symbol":"BAJFINANCE25JUN9200CE","last_price":292.0,"volume":67250,"average_price":335.9,"oi":143500.0,"net_change":-35.9,"total_buy_quantity":10375.0,"total_sell_quantity":11250.0,"lower_circuit_limit":8.65,"upper_circuit_limit":647.15,"last_trade_time":"1749722382480","oi_day_high":145125.0,"oi_day_low":138250.0},"NSE_FO:RELIANCE25JUN1420CE":{"ohlc":{"open":45.95,"high":48.35,"low":31.85,"close":33.95},"depth":{"buy":[{"quantity":500,"price":33.9,"orders":1},{"quantity":1000,"price":33.75,"orders":2},{"quantity":500,"price":33.55,"orders":1},{"quantity":2500,"price":33.5,"orders":2},{"quantity":500,"price":33.3,"orders":1}],"sell":[{"quantity":500,"price":34.05,"orders":1},{"quantity":500,"price":34.1,"orders":1},{"quantity":500,"price":34.15,"orders":1},{"quantity":500,"price":34.3,"orders":1},{"quantity":500,"price":34.35,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|134975","symbol":"RELIANCE25JUN1420CE","last_price":33.95,"volume":1121000,"average_price":38.04,"oi":1840000.0,"net_change":-10.45,"total_buy_quantity":35500.0,"total_sell_quantity":96000.0,"lower_circuit_limit":3.5,"upper_circuit_limit":85.3,"last_trade_time":"1749722383406","oi_day_high":1856000.0,"oi_day_low":1744000.0},"NSE_FO:PAGEIND25JUN46500PE":{"ohlc":{"open":757.95,"high":945.85,"low":580.0,"close":926.15},"depth":{"buy":[{"quantity":15,"price":851.2,"orders":1},{"quantity":15,"price":851.15,"orders":1},{"quantity":30,"price":779.5,"orders":1},{"quantity":330,"price":779.45,"orders":1},{"quantity":60,"price":773.1,"orders":1}],"sell":[{"quantity":15,"price":910.45,"orders":1},{"quantity":15,"price":910.5,"orders":1},{"quantity":30,"price":979.35,"orders":1},{"quantity":15,"price":979.4,"orders":1},{"quantity":30,"price":1022.8,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|119400","symbol":"PAGEIND25JUN46500PE","last_price":926.15,"volume":1320,"average_price":743.35,"oi":1260.0,"net_change":168.2,"total_buy_quantity":945.0,"total_sell_quantity":945.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1712.5,"last_trade_time":"1749722249179","oi_day_high":1515.0,"oi_day_low":1185.0},"NSE_FO:CUMMINSIND25JUN3200CE":{"ohlc":{"open":197.6,"high":197.6,"low":150.0,"close":157.95},"depth":{"buy":[{"quantity":150,"price":154.9,"orders":1},{"quantity":150,"price":154.7,"orders":1},{"quantity":150,"price":154.35,"orders":1},{"quantity":150,"price":150.15,"orders":1},{"quantity":150,"price":150.05,"orders":1}],"sell":[{"quantity":150,"price":157.6,"orders":1},{"quantity":150,"price":157.8,"orders":1},{"quantity":150,"price":157.85,"orders":1},{"quantity":150,"price":157.95,"orders":1},{"quantity":150,"price":158.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|83928","symbol":"CUMMINSIND25JUN3200CE","last_price":157.95,"volume":18000,"average_price":174.51,"oi":38400.0,"net_change":-39.55,"total_buy_quantity":19350.0,"total_sell_quantity":20400.0,"lower_circuit_limit":32.95,"upper_circuit_limit":362.05,"last_trade_time":"1749722355373","oi_day_high":45750.0,"oi_day_low":38400.0},"NSE_FO:IRFC25JUN140PE":{"ohlc":{"open":1.6,"high":3.5,"low":1.5,"close":3.45},"depth":{"buy":[{"quantity":10575,"price":3.4,"orders":3},{"quantity":35250,"price":3.35,"orders":8},{"quantity":28200,"price":3.3,"orders":6},{"quantity":28200,"price":3.25,"orders":5},{"quantity":35250,"price":3.2,"orders":9}],"sell":[{"quantity":10575,"price":3.45,"orders":2},{"quantity":35250,"price":3.5,"orders":9},{"quantity":35250,"price":3.55,"orders":7},{"quantity":28200,"price":3.6,"orders":5},{"quantity":21150,"price":3.65,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|108508","symbol":"IRFC25JUN140PE","last_price":3.45,"volume":4631850,"average_price":2.53,"oi":6330900.0,"net_change":1.8,"total_buy_quantity":1540425.0,"total_sell_quantity":916500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1749722395647","oi_day_high":6775050.0,"oi_day_low":6288600.0},"NSE_FO:ICICIGI25JUN1860CE":{"ohlc":{"open":72.0,"high":76.15,"low":65.75,"close":67.35},"depth":{"buy":[{"quantity":250,"price":58.55,"orders":1},{"quantity":250,"price":57.85,"orders":1},{"quantity":250,"price":57.25,"orders":1},{"quantity":250,"price":56.85,"orders":1},{"quantity":250,"price":56.5,"orders":1}],"sell":[{"quantity":250,"price":59.85,"orders":1},{"quantity":500,"price":59.9,"orders":2},{"quantity":250,"price":59.95,"orders":1},{"quantity":250,"price":60.1,"orders":1},{"quantity":250,"price":61.4,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|99086","symbol":"ICICIGI25JUN1860CE","last_price":67.35,"volume":1750,"average_price":69.74,"oi":27250.0,"net_change":-36.55,"total_buy_quantity":16000.0,"total_sell_quantity":25000.0,"lower_circuit_limit":31.05,"upper_circuit_limit":176.75,"last_trade_time":"1749720354978","oi_day_high":27750.0,"oi_day_low":27250.0},"NSE_FO:DALBHARAT25JUN2040CE":{"ohlc":{"open":96.95,"high":106.7,"low":77.0,"close":77.55},"depth":{"buy":[{"quantity":275,"price":77.95,"orders":1},{"quantity":275,"price":77.9,"orders":1},{"quantity":275,"price":77.25,"orders":1},{"quantity":275,"price":77.0,"orders":1},{"quantity":275,"price":73.8,"orders":1}],"sell":[{"quantity":275,"price":79.85,"orders":1},{"quantity":275,"price":79.9,"orders":1},{"quantity":275,"price":81.75,"orders":1},{"quantity":275,"price":81.8,"orders":1},{"quantity":275,"price":82.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|84820","symbol":"DALBHARAT25JUN2040CE","last_price":77.55,"volume":6875,"average_price":89.22,"oi":5225.0,"net_change":-27.45,"total_buy_quantity":31075.0,"total_sell_quantity":33825.0,"lower_circuit_limit":16.3,"upper_circuit_limit":193.7,"last_trade_time":"1749722226817","oi_day_high":5775.0,"oi_day_low":4675.0},"NSE_FO:ICICIBANK25JUN1460CE":{"ohlc":{"open":9.8,"high":11.05,"low":6.85,"close":7.2},"depth":{"buy":[{"quantity":5600,"price":7.1,"orders":7},{"quantity":8400,"price":7.05,"orders":8},{"quantity":46900,"price":7.0,"orders":16},{"quantity":5600,"price":6.95,"orders":4},{"quantity":4900,"price":6.9,"orders":4}],"sell":[{"quantity":1400,"price":7.2,"orders":2},{"quantity":5600,"price":7.25,"orders":7},{"quantity":4900,"price":7.3,"orders":6},{"quantity":5600,"price":7.35,"orders":5},{"quantity":2100,"price":7.4,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|100158","symbol":"ICICIBANK25JUN1460CE","last_price":7.2,"volume":3847200,"average_price":8.21,"oi":3939600.0,"net_change":-2.7,"total_buy_quantity":475300.0,"total_sell_quantity":428400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1749722392003","oi_day_high":4034100.0,"oi_day_low":3927700.0},"NSE_FO:ETERNAL25JUN230CE":{"ohlc":{"open":26.2,"high":27.85,"low":22.7,"close":22.75},"depth":{"buy":[{"quantity":2000,"price":23.15,"orders":1},{"quantity":4000,"price":23.1,"orders":2},{"quantity":4000,"price":23.05,"orders":2},{"quantity":2000,"price":22.6,"orders":1},{"quantity":2000,"price":22.55,"orders":1}],"sell":[{"quantity":2000,"price":23.3,"orders":1},{"quantity":2000,"price":23.35,"orders":1},{"quantity":6000,"price":23.4,"orders":3},{"quantity":2000,"price":23.45,"orders":1},{"quantity":2000,"price":23.5,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|146382","symbol":"ETERNAL25JUN230CE","last_price":22.75,"volume":364000,"average_price":25.22,"oi":2554000.0,"net_change":-5.75,"total_buy_quantity":206000.0,"total_sell_quantity":230000.0,"lower_circuit_limit":8.5,"upper_circuit_limit":48.5,"last_trade_time":"1749722262659","oi_day_high":2562000.0,"oi_day_low":2476000.0},"NSE_FO:UNIONBANK25JUN140PE":{"ohlc":{"open":0.65,"high":0.75,"low":0.5,"close":0.75},"depth":{"buy":[{"quantity":79650,"price":0.7,"orders":4},{"quantity":88500,"price":0.65,"orders":8},{"quantity":48675,"price":0.6,"orders":4},{"quantity":84075,"price":0.55,"orders":4},{"quantity":97350,"price":0.5,"orders":13}],"sell":[{"quantity":203550,"price":0.75,"orders":7},{"quantity":70800,"price":0.8,"orders":7},{"quantity":66375,"price":0.85,"orders":7},{"quantity":35400,"price":0.9,"orders":4},{"quantity":22125,"price":0.95,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|145516","symbol":"UNIONBANK25JUN140PE","last_price":0.75,"volume":1190325,"average_price":0.6,"oi":4646250.0,"net_change":0.1,"total_buy_quantity":1650525.0,"total_sell_quantity":1239000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1749722318357","oi_day_high":4801125.0,"oi_day_low":4606425.0},"NSE_FO:TORNTPOWER25JUN1400CE":{"ohlc":{"open":61.35,"high":61.35,"low":34.9,"close":36.85},"depth":{"buy":[{"quantity":375,"price":35.05,"orders":1},{"quantity":375,"price":35.0,"orders":1},{"quantity":375,"price":34.85,"orders":1},{"quantity":375,"price":33.05,"orders":1},{"quantity":8250,"price":32.3,"orders":1}],"sell":[{"quantity":750,"price":37.45,"orders":2},{"quantity":375,"price":37.5,"orders":1},{"quantity":750,"price":38.0,"orders":1},{"quantity":375,"price":38.7,"orders":1},{"quantity":1500,"price":40.35,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|144932","symbol":"TORNTPOWER25JUN1400CE","last_price":36.85,"volume":43500,"average_price":44.19,"oi":73875.0,"net_change":-24.5,"total_buy_quantity":54000.0,"total_sell_quantity":29625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.15,"last_trade_time":"1749721868708","oi_day_high":73875.0,"oi_day_low":72375.0},"NSE_FO:BRITANNIA25JUN5500CE":{"ohlc":{"open":202.8,"high":225.4,"low":130.8,"close":130.85},"depth":{"buy":[{"quantity":100,"price":128.05,"orders":1},{"quantity":100,"price":128.0,"orders":1},{"quantity":100,"price":127.5,"orders":1},{"quantity":100,"price":127.3,"orders":1},{"quantity":100,"price":126.9,"orders":1}],"sell":[{"quantity":100,"price":131.55,"orders":1},{"quantity":100,"price":131.6,"orders":1},{"quantity":200,"price":132.55,"orders":1},{"quantity":100,"price":132.6,"orders":1},{"quantity":200,"price":133.2,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|77275","symbol":"BRITANNIA25JUN5500CE","last_price":130.85,"volume":9300,"average_price":165.91,"oi":28200.0,"net_change":-69.7,"total_buy_quantity":4700.0,"total_sell_quantity":10100.0,"lower_circuit_limit":40.8,"upper_circuit_limit":360.3,"last_trade_time":"1749722364079","oi_day_high":28200.0,"oi_day_low":27200.0},"NSE_FO:APOLLOHOSP25JUN6900PE":{"ohlc":{"open":75.05,"high":76.4,"low":42.75,"close":56.9},"depth":{"buy":[{"quantity":125,"price":56.95,"orders":1},{"quantity":125,"price":56.9,"orders":1},{"quantity":125,"price":56.05,"orders":1},{"quantity":375,"price":56.0,"orders":3},{"quantity":125,"price":54.6,"orders":1}],"sell":[{"quantity":375,"price":57.8,"orders":2},{"quantity":250,"price":58.0,"orders":1},{"quantity":250,"price":58.35,"orders":2},{"quantity":125,"price":59.7,"orders":1},{"quantity":125,"price":59.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|68428","symbol":"APOLLOHOSP25JUN6900PE","last_price":56.9,"volume":314875,"average_price":56.42,"oi":140250.0,"net_change":-29.7,"total_buy_quantity":13750.0,"total_sell_quantity":15375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.95,"last_trade_time":"1749722396465","oi_day_high":155000.0,"oi_day_low":117750.0},"NSE_FO:GRASIM25JUN2580CE":{"ohlc":{"open":145.65,"high":148.65,"low":127.85,"close":127.9},"depth":{"buy":[{"quantity":500,"price":112.4,"orders":2},{"quantity":250,"price":112.35,"orders":1},{"quantity":250,"price":112.3,"orders":1},{"quantity":250,"price":112.25,"orders":1},{"quantity":250,"price":112.2,"orders":1}],"sell":[{"quantity":250,"price":120.7,"orders":1},{"quantity":250,"price":120.75,"orders":1},{"quantity":250,"price":120.85,"orders":1},{"quantity":250,"price":120.95,"orders":1},{"quantity":250,"price":122.6,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|93084","symbol":"GRASIM25JUN2580CE","last_price":127.9,"volume":1500,"average_price":140.92,"oi":31250.0,"net_change":-30.1,"total_buy_quantity":22000.0,"total_sell_quantity":26250.0,"lower_circuit_limit":55.4,"upper_circuit_limit":260.6,"last_trade_time":"1749715950123","oi_day_high":31250.0,"oi_day_low":31000.0},"NSE_FO:ASIANPAINT25JUN2300PE":{"ohlc":{"open":77.0,"high":95.25,"low":51.15,"close":83.45},"depth":{"buy":[{"quantity":200,"price":83.25,"orders":1},{"quantity":800,"price":83.2,"orders":2},{"quantity":800,"price":83.05,"orders":2},{"quantity":200,"price":82.6,"orders":1},{"quantity":600,"price":82.55,"orders":1}],"sell":[{"quantity":600,"price":84.55,"orders":1},{"quantity":800,"price":84.95,"orders":2},{"quantity":400,"price":85.0,"orders":2},{"quantity":200,"price":89.9,"orders":1},{"quantity":600,"price":89.95,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|65511","symbol":"ASIANPAINT25JUN2300PE","last_price":83.45,"volume":689600,"average_price":71.07,"oi":500600.0,"net_change":-6.95,"total_buy_quantity":40600.0,"total_sell_quantity":23200.0,"lower_circuit_limit":24.05,"upper_circuit_limit":156.75,"last_trade_time":"1749722362058","oi_day_high":509800.0,"oi_day_low":460600.0},"NSE_FO:LTF25JUN172.5PE":{"ohlc":{"open":0.3,"high":1.05,"low":0.3,"close":1.05},"depth":{"buy":[{"quantity":8924,"price":1.05,"orders":2},{"quantity":31234,"price":1.0,"orders":6},{"quantity":31234,"price":0.95,"orders":5},{"quantity":26772,"price":0.9,"orders":3},{"quantity":26772,"price":0.85,"orders":4}],"sell":[{"quantity":8924,"price":1.1,"orders":2},{"quantity":49082,"price":1.15,"orders":6},{"quantity":53544,"price":1.2,"orders":7},{"quantity":35696,"price":1.25,"orders":3},{"quantity":40158,"price":1.3,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|110753","symbol":"LTF25JUN172.5PE","last_price":1.05,"volume":339112,"average_price":0.59,"oi":1240436.0,"net_change":0.6,"total_buy_quantity":843318.0,"total_sell_quantity":780850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1749722395019","oi_day_high":1244898.0,"oi_day_low":1133348.0},"NSE_FO:AXISBANK25JUN1200CE":{"ohlc":{"open":39.75,"high":44.65,"low":27.1,"close":27.75},"depth":{"buy":[{"quantity":1250,"price":27.8,"orders":2},{"quantity":1875,"price":27.75,"orders":3},{"quantity":625,"price":27.7,"orders":1},{"quantity":1875,"price":27.65,"orders":3},{"quantity":625,"price":27.6,"orders":1}],"sell":[{"quantity":1250,"price":28.0,"orders":2},{"quantity":625,"price":28.05,"orders":1},{"quantity":1250,"price":28.1,"orders":2},{"quantity":1250,"price":28.15,"orders":2},{"quantity":625,"price":28.2,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|71194","symbol":"AXISBANK25JUN1200CE","last_price":27.75,"volume":1105625,"average_price":32.7,"oi":1932500.0,"net_change":-12.5,"total_buy_quantity":101250.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.25,"last_trade_time":"1749722396048","oi_day_high":2115000.0,"oi_day_low":1932500.0},"NSE_FO:OFSS25JUN8500PE":{"ohlc":{"open":16.7,"high":26.25,"low":13.55,"close":22.6},"depth":{"buy":[{"quantity":100,"price":20.65,"orders":2},{"quantity":50,"price":20.6,"orders":1},{"quantity":100,"price":17.85,"orders":2},{"quantity":1500,"price":17.8,"orders":1},{"quantity":50,"price":17.1,"orders":1}],"sell":[{"quantity":100,"price":21.6,"orders":2},{"quantity":50,"price":21.65,"orders":1},{"quantity":350,"price":22.15,"orders":2},{"quantity":350,"price":22.85,"orders":2},{"quantity":350,"price":22.9,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|45856","symbol":"OFSS25JUN8500PE","last_price":22.6,"volume":31050,"average_price":21.7,"oi":47700.0,"net_change":-0.35,"total_buy_quantity":47700.0,"total_sell_quantity":10350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.05,"last_trade_time":"1749722370340","oi_day_high":50450.0,"oi_day_low":47000.0},"NSE_FO:CAMS25JUN3950CE":{"ohlc":{"open":389.0,"high":389.0,"low":389.0,"close":389.0},"depth":{"buy":[{"quantity":750,"price":171.55,"orders":2},{"quantity":125,"price":171.5,"orders":1},{"quantity":375,"price":168.3,"orders":1},{"quantity":1250,"price":165.95,"orders":1},{"quantity":500,"price":162.2,"orders":1}],"sell":[{"quantity":625,"price":194.8,"orders":1},{"quantity":250,"price":194.85,"orders":2},{"quantity":125,"price":194.9,"orders":1},{"quantity":125,"price":194.95,"orders":1},{"quantity":500,"price":200.8,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|79620","symbol":"CAMS25JUN3950CE","last_price":389.0,"volume":0,"average_price":0.0,"oi":7750.0,"net_change":0.0,"total_buy_quantity":4875.0,"total_sell_quantity":12375.0,"lower_circuit_limit":94.9,"upper_circuit_limit":587.3,"last_trade_time":"1749453553000","oi_day_high":7750.0,"oi_day_low":7750.0},"NSE_FO:KOTAKBANK25JUN2080PE":{"ohlc":{"open":8.8,"high":11.55,"low":8.55,"close":11.1},"depth":{"buy":[{"quantity":400,"price":11.0,"orders":1},{"quantity":400,"price":10.95,"orders":1},{"quantity":1600,"price":10.9,"orders":4},{"quantity":1600,"price":10.85,"orders":3},{"quantity":800,"price":10.8,"orders":2}],"sell":[{"quantity":800,"price":11.15,"orders":2},{"quantity":800,"price":11.2,"orders":2},{"quantity":800,"price":11.25,"orders":2},{"quantity":2000,"price":11.3,"orders":5},{"quantity":1600,"price":11.35,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|112328","symbol":"KOTAKBANK25JUN2080PE","last_price":11.1,"volume":490000,"average_price":10.2,"oi":392800.0,"net_change":1.9,"total_buy_quantity":408000.0,"total_sell_quantity":82400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1749722381262","oi_day_high":422000.0,"oi_day_low":392000.0},"NSE_FO:POONAWALLA25JUN405PE":{"ohlc":{"open":3.3,"high":4.7,"low":2.7,"close":4.05},"depth":{"buy":[{"quantity":2900,"price":4.4,"orders":2},{"quantity":2900,"price":4.35,"orders":2},{"quantity":2900,"price":4.3,"orders":2},{"quantity":4350,"price":4.25,"orders":2},{"quantity":1450,"price":4.2,"orders":1}],"sell":[{"quantity":1450,"price":4.65,"orders":1},{"quantity":1450,"price":4.7,"orders":1},{"quantity":1450,"price":4.75,"orders":1},{"quantity":1450,"price":4.8,"orders":1},{"quantity":1450,"price":4.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|123316","symbol":"POONAWALLA25JUN405PE","last_price":4.05,"volume":17400,"average_price":3.29,"oi":213150.0,"net_change":0.35,"total_buy_quantity":263900.0,"total_sell_quantity":210250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1749721926106","oi_day_high":214600.0,"oi_day_low":211700.0},"NSE_FO:CHAMBLFERT25JUN590PE":{"ohlc":{"open":30.0,"high":30.0,"low":30.0,"close":30.0},"depth":{"buy":[{"quantity":950,"price":31.15,"orders":1},{"quantity":1900,"price":30.0,"orders":2},{"quantity":950,"price":20.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|82485","symbol":"CHAMBLFERT25JUN590PE","last_price":30.0,"volume":0,"average_price":0.0,"oi":231800.0,"net_change":0.0,"total_buy_quantity":3800.0,"total_sell_quantity":0.0,"lower_circuit_limit":2.1,"upper_circuit_limit":57.9,"last_trade_time":"1749634788000","oi_day_high":231800.0,"oi_day_low":231800.0},"NSE_FO:SUPREMEIND25JUN4250CE":{"ohlc":{"open":138.0,"high":138.0,"low":85.3,"close":104.6},"depth":{"buy":[{"quantity":125,"price":102.4,"orders":1},{"quantity":125,"price":102.35,"orders":1},{"quantity":125,"price":102.2,"orders":1},{"quantity":125,"price":102.15,"orders":1},{"quantity":250,"price":102.05,"orders":1}],"sell":[{"quantity":125,"price":109.55,"orders":1},{"quantity":125,"price":109.6,"orders":1},{"quantity":125,"price":109.65,"orders":1},{"quantity":125,"price":109.75,"orders":1},{"quantity":125,"price":112.3,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|128176","symbol":"SUPREMEIND25JUN4250CE","last_price":104.6,"volume":7625,"average_price":108.05,"oi":10125.0,"net_change":-55.55,"total_buy_quantity":10750.0,"total_sell_quantity":12250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":356.9,"last_trade_time":"1749722007368","oi_day_high":10125.0,"oi_day_low":7875.0},"NSE_FO:KALYANKJIL25JUN570PE":{"ohlc":{"open":37.85,"high":52.35,"low":37.45,"close":51.4},"depth":{"buy":[{"quantity":775,"price":51.9,"orders":1},{"quantity":775,"price":51.85,"orders":1},{"quantity":775,"price":51.8,"orders":1},{"quantity":775,"price":51.75,"orders":1},{"quantity":2325,"price":51.4,"orders":1}],"sell":[{"quantity":775,"price":52.35,"orders":1},{"quantity":775,"price":52.4,"orders":1},{"quantity":2325,"price":53.55,"orders":1},{"quantity":1550,"price":53.6,"orders":1},{"quantity":2325,"price":53.8,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|107727","symbol":"KALYANKJIL25JUN570PE","last_price":51.4,"volume":28675,"average_price":43.22,"oi":151900.0,"net_change":12.7,"total_buy_quantity":99975.0,"total_sell_quantity":84475.0,"lower_circuit_limit":6.15,"upper_circuit_limit":71.25,"last_trade_time":"1749722101916","oi_day_high":161200.0,"oi_day_low":151900.0},"NSE_FO:VEDL25JUN450PE":{"ohlc":{"open":3.4,"high":7.4,"low":3.4,"close":7.1},"depth":{"buy":[{"quantity":8050,"price":7.0,"orders":6},{"quantity":6900,"price":6.95,"orders":5},{"quantity":5750,"price":6.9,"orders":5},{"quantity":9200,"price":6.85,"orders":5},{"quantity":17250,"price":6.8,"orders":6}],"sell":[{"quantity":13800,"price":7.15,"orders":8},{"quantity":13800,"price":7.2,"orders":10},{"quantity":10350,"price":7.25,"orders":7},{"quantity":12650,"price":7.3,"orders":8},{"quantity":10350,"price":7.35,"orders":7}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|135015","symbol":"VEDL25JUN450PE","last_price":7.1,"volume":5901800,"average_price":5.09,"oi":2796800.0,"net_change":3.2,"total_buy_quantity":463450.0,"total_sell_quantity":593400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1749722397526","oi_day_high":3114200.0,"oi_day_low":2723200.0},"NSE_FO:NCC25JUN237.5PE":{"ohlc":{"open":5.8,"high":9.95,"low":5.65,"close":9.0},"depth":{"buy":[{"quantity":1775,"price":9.3,"orders":1},{"quantity":1775,"price":9.25,"orders":1},{"quantity":1775,"price":9.2,"orders":1},{"quantity":3550,"price":9.05,"orders":2},{"quantity":1775,"price":8.9,"orders":1}],"sell":[{"quantity":1775,"price":9.45,"orders":1},{"quantity":3550,"price":9.5,"orders":2},{"quantity":1775,"price":9.55,"orders":1},{"quantity":1775,"price":9.7,"orders":1},{"quantity":1775,"price":10.05,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|116283","symbol":"NCC25JUN237.5PE","last_price":9.0,"volume":85200,"average_price":8.08,"oi":129575.0,"net_change":3.5,"total_buy_quantity":191700.0,"total_sell_quantity":211225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1749720810126","oi_day_high":143775.0,"oi_day_low":129575.0},"NSE_FO:UNITDSPR25JUN1520PE":{"ohlc":{"open":38.75,"high":51.8,"low":32.1,"close":49.9},"depth":{"buy":[{"quantity":700,"price":50.15,"orders":2},{"quantity":350,"price":49.35,"orders":1},{"quantity":350,"price":49.3,"orders":1},{"quantity":350,"price":48.45,"orders":1},{"quantity":350,"price":48.4,"orders":1}],"sell":[{"quantity":350,"price":50.7,"orders":1},{"quantity":350,"price":50.75,"orders":1},{"quantity":350,"price":50.95,"orders":1},{"quantity":350,"price":51.0,"orders":1},{"quantity":350,"price":51.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|145612","symbol":"UNITDSPR25JUN1520PE","last_price":49.9,"volume":208600,"average_price":40.87,"oi":288750.0,"net_change":12.05,"total_buy_quantity":159600.0,"total_sell_quantity":44800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.6,"last_trade_time":"1749722394038","oi_day_high":297500.0,"oi_day_low":284200.0},"NSE_FO:PETRONET25JUN315CE":{"ohlc":{"open":4.9,"high":5.5,"low":2.3,"close":2.35},"depth":{"buy":[{"quantity":42000,"price":2.25,"orders":7},{"quantity":6000,"price":2.2,"orders":3},{"quantity":6000,"price":2.15,"orders":2},{"quantity":3000,"price":2.1,"orders":1},{"quantity":3000,"price":2.05,"orders":1}],"sell":[{"quantity":10500,"price":2.4,"orders":6},{"quantity":13500,"price":2.45,"orders":6},{"quantity":9000,"price":2.5,"orders":5},{"quantity":9000,"price":2.55,"orders":5},{"quantity":9000,"price":2.6,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|120622","symbol":"PETRONET25JUN315CE","last_price":2.35,"volume":1359000,"average_price":3.41,"oi":1360500.0,"net_change":-2.45,"total_buy_quantity":310500.0,"total_sell_quantity":511500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1749722392822","oi_day_high":1386000.0,"oi_day_low":1161000.0},"NSE_FO:BAJAJFINSV25JUN2020CE":{"ohlc":{"open":35.7,"high":68.0,"low":35.7,"close":43.55},"depth":{"buy":[{"quantity":500,"price":43.5,"orders":1},{"quantity":500,"price":43.45,"orders":1},{"quantity":1000,"price":43.4,"orders":2},{"quantity":500,"price":43.35,"orders":1},{"quantity":500,"price":43.3,"orders":1}],"sell":[{"quantity":500,"price":44.2,"orders":1},{"quantity":500,"price":44.3,"orders":1},{"quantity":1000,"price":44.35,"orders":1},{"quantity":500,"price":44.45,"orders":1},{"quantity":1500,"price":44.5,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|70036","symbol":"BAJAJFINSV25JUN2020CE","last_price":43.55,"volume":2079000,"average_price":53.49,"oi":578000.0,"net_change":3.35,"total_buy_quantity":113000.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.8,"last_trade_time":"1749722395214","oi_day_high":657500.0,"oi_day_low":576000.0},"NSE_FO:GLENMARK25JUN1400PE":{"ohlc":{"open":1.45,"high":1.45,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":325,"price":1.15,"orders":1},{"quantity":975,"price":1.1,"orders":1},{"quantity":325,"price":1.05,"orders":1},{"quantity":3900,"price":1.0,"orders":3},{"quantity":650,"price":0.95,"orders":2}],"sell":[{"quantity":325,"price":1.25,"orders":1},{"quantity":325,"price":1.3,"orders":1},{"quantity":325,"price":1.35,"orders":1},{"quantity":650,"price":1.4,"orders":2},{"quantity":650,"price":1.45,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|89828","symbol":"GLENMARK25JUN1400PE","last_price":1.1,"volume":8125,"average_price":1.13,"oi":93600.0,"net_change":-0.05,"total_buy_quantity":143650.0,"total_sell_quantity":40625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1749721675582","oi_day_high":98150.0,"oi_day_low":93600.0},"NSE_FO:BSOFT25JUN420PE":{"ohlc":{"open":5.3,"high":11.5,"low":5.3,"close":11.65},"depth":{"buy":[{"quantity":3000,"price":11.4,"orders":3},{"quantity":3000,"price":11.35,"orders":3},{"quantity":2000,"price":11.3,"orders":2},{"quantity":2000,"price":11.25,"orders":2},{"quantity":2000,"price":11.2,"orders":2}],"sell":[{"quantity":2000,"price":11.6,"orders":2},{"quantity":2000,"price":11.65,"orders":2},{"quantity":1000,"price":11.7,"orders":1},{"quantity":1000,"price":11.75,"orders":1},{"quantity":2000,"price":11.8,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|78306","symbol":"BSOFT25JUN420PE","last_price":11.65,"volume":6552000,"average_price":8.41,"oi":651000.0,"net_change":5.85,"total_buy_quantity":1897000.0,"total_sell_quantity":177000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1749722398918","oi_day_high":1222000.0,"oi_day_low":428000.0},"NSE_FO:POLYCAB25JUN6000CE":{"ohlc":{"open":216.95,"high":216.95,"low":128.4,"close":132.4},"depth":{"buy":[{"quantity":125,"price":132.65,"orders":1},{"quantity":125,"price":132.3,"orders":1},{"quantity":125,"price":132.0,"orders":1},{"quantity":375,"price":130.05,"orders":2},{"quantity":125,"price":129.45,"orders":1}],"sell":[{"quantity":125,"price":135.45,"orders":1},{"quantity":125,"price":136.05,"orders":1},{"quantity":125,"price":136.1,"orders":1},{"quantity":125,"price":137.35,"orders":1},{"quantity":250,"price":137.45,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|131749","symbol":"POLYCAB25JUN6000CE","last_price":132.4,"volume":69625,"average_price":155.13,"oi":73125.0,"net_change":-96.0,"total_buy_quantity":23625.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":522.25,"last_trade_time":"1749722398746","oi_day_high":73125.0,"oi_day_low":66125.0},"NSE_FO:INDIGO25JUN5300CE":{"ohlc":{"open":301.5,"high":311.15,"low":222.55,"close":235.5},"depth":{"buy":[{"quantity":150,"price":227.85,"orders":1},{"quantity":150,"price":227.8,"orders":1},{"quantity":150,"price":227.25,"orders":1},{"quantity":300,"price":226.35,"orders":1},{"quantity":150,"price":226.3,"orders":1}],"sell":[{"quantity":150,"price":231.5,"orders":1},{"quantity":150,"price":231.55,"orders":1},{"quantity":150,"price":232.05,"orders":1},{"quantity":300,"price":233.55,"orders":2},{"quantity":300,"price":234.4,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|104636","symbol":"INDIGO25JUN5300CE","last_price":235.5,"volume":198600,"average_price":268.33,"oi":182100.0,"net_change":-139.75,"total_buy_quantity":7200.0,"total_sell_quantity":16650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":632.55,"last_trade_time":"1749722328318","oi_day_high":288900.0,"oi_day_low":181050.0},"NSE_FO:ABCAPITAL25JUN222.5PE":{"ohlc":{"open":0.55,"high":0.65,"low":0.45,"close":0.65},"depth":{"buy":[{"quantity":8100,"price":0.75,"orders":3},{"quantity":5400,"price":0.7,"orders":2},{"quantity":5400,"price":0.65,"orders":2},{"quantity":2700,"price":0.6,"orders":1},{"quantity":5400,"price":0.55,"orders":2}],"sell":[{"quantity":29700,"price":0.9,"orders":6},{"quantity":8100,"price":0.95,"orders":3},{"quantity":8100,"price":1.0,"orders":3},{"quantity":59400,"price":1.05,"orders":5},{"quantity":5400,"price":1.1,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|58692","symbol":"ABCAPITAL25JUN222.5PE","last_price":0.65,"volume":21600,"average_price":0.54,"oi":213300.0,"net_change":0.0,"total_buy_quantity":569700.0,"total_sell_quantity":472500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1749721209573","oi_day_high":213300.0,"oi_day_low":213300.0},"NSE_FO:GAIL25JUN192.5CE":{"ohlc":{"open":10.1,"high":10.35,"low":4.65,"close":4.7},"depth":{"buy":[{"quantity":9400,"price":4.65,"orders":4},{"quantity":28200,"price":4.6,"orders":9},{"quantity":30550,"price":4.55,"orders":9},{"quantity":23500,"price":4.5,"orders":7},{"quantity":11750,"price":4.45,"orders":4}],"sell":[{"quantity":16450,"price":4.7,"orders":5},{"quantity":35250,"price":4.75,"orders":10},{"quantity":23500,"price":4.8,"orders":6},{"quantity":23500,"price":4.85,"orders":5},{"quantity":14100,"price":4.9,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|91142","symbol":"GAIL25JUN192.5CE","last_price":4.7,"volume":2328850,"average_price":5.83,"oi":1365350.0,"net_change":-5.5,"total_buy_quantity":491150.0,"total_sell_quantity":655650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1749722396279","oi_day_high":1365350.0,"oi_day_low":836600.0},"NSE_FO:SBILIFE25JUN1820PE":{"ohlc":{"open":31.7,"high":61.0,"low":28.4,"close":61.0},"depth":{"buy":[{"quantity":750,"price":60.1,"orders":2},{"quantity":375,"price":60.05,"orders":1},{"quantity":375,"price":60.0,"orders":1},{"quantity":750,"price":59.95,"orders":2},{"quantity":750,"price":59.5,"orders":1}],"sell":[{"quantity":375,"price":62.45,"orders":1},{"quantity":375,"price":62.5,"orders":1},{"quantity":375,"price":62.9,"orders":1},{"quantity":750,"price":66.55,"orders":1},{"quantity":3750,"price":66.6,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|125163","symbol":"SBILIFE25JUN1820PE","last_price":61.0,"volume":133125,"average_price":40.49,"oi":178875.0,"net_change":24.65,"total_buy_quantity":21375.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.9,"last_trade_time":"1749722338144","oi_day_high":192000.0,"oi_day_low":178875.0},"NSE_FO:CIPLA25JUN1480PE":{"ohlc":{"open":6.55,"high":14.6,"low":5.0,"close":12.4},"depth":{"buy":[{"quantity":325,"price":12.15,"orders":1},{"quantity":325,"price":12.1,"orders":1},{"quantity":975,"price":12.05,"orders":2},{"quantity":1625,"price":12.0,"orders":3},{"quantity":1300,"price":11.95,"orders":2}],"sell":[{"quantity":325,"price":12.35,"orders":1},{"quantity":975,"price":12.4,"orders":3},{"quantity":650,"price":12.45,"orders":2},{"quantity":325,"price":12.5,"orders":1},{"quantity":2275,"price":12.55,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|81726","symbol":"CIPLA25JUN1480PE","last_price":12.4,"volume":382525,"average_price":8.38,"oi":222625.0,"net_change":5.3,"total_buy_quantity":305500.0,"total_sell_quantity":54925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1749722390284","oi_day_high":232050.0,"oi_day_low":195650.0},"NSE_FO:DRREDDY25JUN1240PE":{"ohlc":{"open":0.85,"high":1.25,"low":0.8,"close":0.8},"depth":{"buy":[{"quantity":1875,"price":0.8,"orders":2},{"quantity":625,"price":0.75,"orders":1},{"quantity":5000,"price":0.7,"orders":4},{"quantity":625,"price":0.65,"orders":1},{"quantity":625,"price":0.6,"orders":1}],"sell":[{"quantity":625,"price":0.9,"orders":1},{"quantity":1250,"price":0.95,"orders":2},{"quantity":1875,"price":1.0,"orders":3},{"quantity":1250,"price":1.05,"orders":2},{"quantity":1250,"price":1.1,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|87622","symbol":"DRREDDY25JUN1240PE","last_price":0.8,"volume":30625,"average_price":0.93,"oi":184375.0,"net_change":-0.3,"total_buy_quantity":301250.0,"total_sell_quantity":71875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1749719895806","oi_day_high":186875.0,"oi_day_low":182500.0},"NSE_FO:BPCL25JUN320PE":{"ohlc":{"open":2.5,"high":7.85,"low":2.5,"close":7.35},"depth":{"buy":[{"quantity":7200,"price":7.3,"orders":4},{"quantity":10800,"price":7.25,"orders":5},{"quantity":14400,"price":7.2,"orders":6},{"quantity":12600,"price":7.15,"orders":6},{"quantity":10800,"price":7.1,"orders":2}],"sell":[{"quantity":5400,"price":7.4,"orders":3},{"quantity":16200,"price":7.45,"orders":6},{"quantity":10800,"price":7.5,"orders":6},{"quantity":16200,"price":7.55,"orders":4},{"quantity":1800,"price":7.6,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|76782","symbol":"BPCL25JUN320PE","last_price":7.35,"volume":13811400,"average_price":5.64,"oi":1360800.0,"net_change":4.8,"total_buy_quantity":486000.0,"total_sell_quantity":412200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1749722385612","oi_day_high":2041200.0,"oi_day_low":1323000.0},"NSE_FO:ADANIENT25JUN2540CE":{"ohlc":{"open":84.55,"high":100.0,"low":54.95,"close":55.5},"depth":{"buy":[{"quantity":300,"price":56.0,"orders":1},{"quantity":300,"price":55.95,"orders":1},{"quantity":600,"price":55.8,"orders":1},{"quantity":300,"price":55.65,"orders":1},{"quantity":600,"price":55.55,"orders":2}],"sell":[{"quantity":600,"price":56.7,"orders":2},{"quantity":300,"price":56.75,"orders":1},{"quantity":300,"price":56.8,"orders":1},{"quantity":300,"price":56.9,"orders":1},{"quantity":300,"price":56.95,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|59449","symbol":"ADANIENT25JUN2540CE","last_price":55.5,"volume":475200,"average_price":71.8,"oi":234900.0,"net_change":-30.7,"total_buy_quantity":46200.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":220.1,"last_trade_time":"1749722373590","oi_day_high":234900.0,"oi_day_low":199800.0},"NSE_FO:HAVELLS25JUN1560PE":{"ohlc":{"open":17.6,"high":29.5,"low":16.8,"close":29.5},"depth":{"buy":[{"quantity":500,"price":29.65,"orders":1},{"quantity":500,"price":29.6,"orders":1},{"quantity":500,"price":29.55,"orders":1},{"quantity":1500,"price":29.45,"orders":2},{"quantity":500,"price":29.35,"orders":1}],"sell":[{"quantity":500,"price":30.05,"orders":1},{"quantity":500,"price":30.1,"orders":1},{"quantity":1500,"price":30.75,"orders":2},{"quantity":500,"price":31.35,"orders":1},{"quantity":1000,"price":31.45,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|92608","symbol":"HAVELLS25JUN1560PE","last_price":29.5,"volume":332000,"average_price":22.83,"oi":187000.0,"net_change":10.8,"total_buy_quantity":275000.0,"total_sell_quantity":72500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.1,"last_trade_time":"1749722370004","oi_day_high":190000.0,"oi_day_low":142500.0},"NSE_FO:JIOFIN25JUN287.5CE":{"ohlc":{"open":17.25,"high":17.85,"low":11.95,"close":12.05},"depth":{"buy":[{"quantity":3300,"price":11.95,"orders":2},{"quantity":4950,"price":11.9,"orders":3},{"quantity":1650,"price":11.85,"orders":1},{"quantity":3300,"price":11.8,"orders":2},{"quantity":1650,"price":11.75,"orders":1}],"sell":[{"quantity":3300,"price":12.1,"orders":2},{"quantity":3300,"price":12.15,"orders":2},{"quantity":1650,"price":12.2,"orders":1},{"quantity":1650,"price":12.25,"orders":1},{"quantity":3300,"price":12.3,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|105942","symbol":"JIOFIN25JUN287.5CE","last_price":12.05,"volume":202950,"average_price":14.18,"oi":255750.0,"net_change":-5.9,"total_buy_quantity":171600.0,"total_sell_quantity":217800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1749722384917","oi_day_high":265650.0,"oi_day_low":235950.0},"NSE_FO:HDFCBANK25JUN1920PE":{"ohlc":{"open":11.75,"high":15.5,"low":9.3,"close":13.35},"depth":{"buy":[{"quantity":2750,"price":13.15,"orders":3},{"quantity":3300,"price":13.1,"orders":4},{"quantity":2200,"price":13.05,"orders":3},{"quantity":3300,"price":13.0,"orders":5},{"quantity":1100,"price":12.95,"orders":2}],"sell":[{"quantity":550,"price":13.3,"orders":1},{"quantity":1650,"price":13.35,"orders":2},{"quantity":1650,"price":13.4,"orders":3},{"quantity":3300,"price":13.45,"orders":4},{"quantity":5500,"price":13.5,"orders":7}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|94090","symbol":"HDFCBANK25JUN1920PE","last_price":13.35,"volume":3568400,"average_price":12.54,"oi":1310650.0,"net_change":1.75,"total_buy_quantity":421300.0,"total_sell_quantity":155100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1749722373560","oi_day_high":1401950.0,"oi_day_low":1293600.0},"NSE_FO:NMDC25JUN72PE":{"ohlc":{"open":0.8,"high":1.4,"low":0.7,"close":1.35},"depth":{"buy":[{"quantity":135000,"price":1.3,"orders":5},{"quantity":148500,"price":1.25,"orders":6},{"quantity":229500,"price":1.2,"orders":12},{"quantity":283500,"price":1.15,"orders":16},{"quantity":202500,"price":1.1,"orders":13}],"sell":[{"quantity":81000,"price":1.4,"orders":6},{"quantity":391500,"price":1.45,"orders":15},{"quantity":202500,"price":1.5,"orders":12},{"quantity":297000,"price":1.55,"orders":11},{"quantity":27000,"price":1.6,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|124230","symbol":"NMDC25JUN72PE","last_price":1.35,"volume":7276500,"average_price":1.03,"oi":3591000.0,"net_change":0.55,"total_buy_quantity":1.0395E7,"total_sell_quantity":2808000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1749722389930","oi_day_high":4455000.0,"oi_day_low":3550500.0},"NSE_FO:NHPC25JUN87CE":{"ohlc":{"open":3.7,"high":3.7,"low":2.3,"close":2.35},"depth":{"buy":[{"quantity":12800,"price":2.25,"orders":2},{"quantity":19200,"price":2.2,"orders":3},{"quantity":57600,"price":2.15,"orders":7},{"quantity":57600,"price":2.1,"orders":8},{"quantity":19200,"price":2.05,"orders":2}],"sell":[{"quantity":51200,"price":2.35,"orders":6},{"quantity":25600,"price":2.4,"orders":3},{"quantity":44800,"price":2.45,"orders":5},{"quantity":19200,"price":2.5,"orders":2},{"quantity":6400,"price":2.55,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|116871","symbol":"NHPC25JUN87CE","last_price":2.35,"volume":166400,"average_price":2.81,"oi":812800.0,"net_change":-2.05,"total_buy_quantity":486400.0,"total_sell_quantity":1126400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1749722187800","oi_day_high":819200.0,"oi_day_low":793600.0},"NSE_FO:IDFCFIRSTB25JUN68CE":{"ohlc":{"open":3.85,"high":3.9,"low":3.15,"close":3.3},"depth":{"buy":[{"quantity":37500,"price":3.3,"orders":4},{"quantity":45000,"price":3.25,"orders":5},{"quantity":67500,"price":3.2,"orders":8},{"quantity":67500,"price":3.15,"orders":4},{"quantity":112500,"price":3.1,"orders":5}],"sell":[{"quantity":45000,"price":3.4,"orders":6},{"quantity":30000,"price":3.45,"orders":4},{"quantity":67500,"price":3.5,"orders":7},{"quantity":30000,"price":3.55,"orders":3},{"quantity":45000,"price":3.6,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|102055","symbol":"IDFCFIRSTB25JUN68CE","last_price":3.3,"volume":802500,"average_price":3.47,"oi":5527500.0,"net_change":-0.75,"total_buy_quantity":1185000.0,"total_sell_quantity":1200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1749722280027","oi_day_high":5595000.0,"oi_day_low":5445000.0},"NSE_FO:KPITTECH25JUN1340PE":{"ohlc":{"open":18.05,"high":27.15,"low":16.4,"close":25.95},"depth":{"buy":[{"quantity":400,"price":26.05,"orders":1},{"quantity":400,"price":26.0,"orders":1},{"quantity":400,"price":25.95,"orders":1},{"quantity":400,"price":25.8,"orders":1},{"quantity":1600,"price":25.75,"orders":2}],"sell":[{"quantity":400,"price":26.55,"orders":1},{"quantity":800,"price":26.6,"orders":2},{"quantity":400,"price":26.65,"orders":1},{"quantity":1600,"price":26.7,"orders":2},{"quantity":800,"price":26.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|108747","symbol":"KPITTECH25JUN1340PE","last_price":25.95,"volume":60400,"average_price":21.46,"oi":60000.0,"net_change":7.7,"total_buy_quantity":95600.0,"total_sell_quantity":74000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.85,"last_trade_time":"1749722398402","oi_day_high":66400.0,"oi_day_low":59600.0},"NSE_FO:COALINDIA25JUN400CE":{"ohlc":{"open":8.55,"high":9.0,"low":4.2,"close":4.2},"depth":{"buy":[{"quantity":5250,"price":4.2,"orders":5},{"quantity":31500,"price":4.15,"orders":12},{"quantity":22050,"price":4.1,"orders":13},{"quantity":42000,"price":4.05,"orders":13},{"quantity":28350,"price":4.0,"orders":20}],"sell":[{"quantity":11550,"price":4.25,"orders":6},{"quantity":25200,"price":4.3,"orders":12},{"quantity":23100,"price":4.35,"orders":10},{"quantity":38850,"price":4.4,"orders":15},{"quantity":22050,"price":4.45,"orders":11}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|81982","symbol":"COALINDIA25JUN400CE","last_price":4.2,"volume":11951100,"average_price":6.05,"oi":5784450.0,"net_change":-5.05,"total_buy_quantity":428400.0,"total_sell_quantity":1165500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1749722399530","oi_day_high":5872650.0,"oi_day_low":3873450.0},"NSE_FO:NTPC25JUN340CE":{"ohlc":{"open":5.45,"high":7.25,"low":3.15,"close":3.2},"depth":{"buy":[{"quantity":15000,"price":3.2,"orders":7},{"quantity":22500,"price":3.15,"orders":9},{"quantity":27000,"price":3.1,"orders":9},{"quantity":22500,"price":3.05,"orders":8},{"quantity":40500,"price":3.0,"orders":14}],"sell":[{"quantity":16500,"price":3.3,"orders":8},{"quantity":25500,"price":3.35,"orders":9},{"quantity":28500,"price":3.4,"orders":12},{"quantity":25500,"price":3.45,"orders":9},{"quantity":28500,"price":3.5,"orders":10}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|124588","symbol":"NTPC25JUN340CE","last_price":3.2,"volume":10282500,"average_price":5.04,"oi":6213000.0,"net_change":-2.35,"total_buy_quantity":657000.0,"total_sell_quantity":1210500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1749722389613","oi_day_high":6228000.0,"oi_day_low":5617500.0},"NSE_FO:CYIENT25JUN1360CE":{"ohlc":{"open":26.95,"high":27.95,"low":14.65,"close":16.7},"depth":{"buy":[{"quantity":3900,"price":16.0,"orders":4},{"quantity":300,"price":15.8,"orders":1},{"quantity":300,"price":15.75,"orders":1},{"quantity":300,"price":15.45,"orders":1},{"quantity":300,"price":15.25,"orders":1}],"sell":[{"quantity":600,"price":16.5,"orders":2},{"quantity":600,"price":16.7,"orders":2},{"quantity":900,"price":16.75,"orders":2},{"quantity":900,"price":16.8,"orders":1},{"quantity":1200,"price":16.85,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|84076","symbol":"CYIENT25JUN1360CE","last_price":16.7,"volume":323700,"average_price":21.04,"oi":225600.0,"net_change":-8.45,"total_buy_quantity":108000.0,"total_sell_quantity":84600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.2,"last_trade_time":"1749722292865","oi_day_high":233400.0,"oi_day_low":197400.0},"NSE_FO:CANBK25JUN111PE":{"ohlc":{"open":0.7,"high":0.95,"low":0.65,"close":0.95},"depth":{"buy":[{"quantity":101250,"price":0.9,"orders":5},{"quantity":162000,"price":0.85,"orders":10},{"quantity":162000,"price":0.8,"orders":12},{"quantity":216000,"price":0.75,"orders":18},{"quantity":236250,"price":0.7,"orders":12}],"sell":[{"quantity":74250,"price":0.95,"orders":8},{"quantity":222750,"price":1.0,"orders":14},{"quantity":175500,"price":1.05,"orders":7},{"quantity":148500,"price":1.1,"orders":4},{"quantity":101250,"price":1.15,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|80193","symbol":"CANBK25JUN111PE","last_price":0.95,"volume":2200500,"average_price":0.78,"oi":2382750.0,"net_change":0.15,"total_buy_quantity":3537000.0,"total_sell_quantity":1586250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1749722313084","oi_day_high":2389500.0,"oi_day_low":2247750.0},"NSE_FO:BHARTIARTL25JUN1860CE":{"ohlc":{"open":33.95,"high":41.8,"low":17.5,"close":19.55},"depth":{"buy":[{"quantity":1900,"price":19.5,"orders":4},{"quantity":475,"price":19.35,"orders":1},{"quantity":950,"price":19.3,"orders":2},{"quantity":1900,"price":19.25,"orders":3},{"quantity":950,"price":19.2,"orders":2}],"sell":[{"quantity":475,"price":19.7,"orders":1},{"quantity":1425,"price":19.75,"orders":2},{"quantity":950,"price":19.8,"orders":2},{"quantity":1425,"price":19.85,"orders":3},{"quantity":1425,"price":19.9,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|74426","symbol":"BHARTIARTL25JUN1860CE","last_price":19.55,"volume":5193650,"average_price":29.08,"oi":2509900.0,"net_change":-10.2,"total_buy_quantity":288325.0,"total_sell_quantity":338200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.45,"last_trade_time":"1749722396016","oi_day_high":2574975.0,"oi_day_low":2181675.0},"NSE_FO:SIEMENS25JUN3300CE":{"ohlc":{"open":109.6,"high":113.45,"low":54.1,"close":59.6},"depth":{"buy":[{"quantity":75,"price":58.5,"orders":1},{"quantity":225,"price":58.45,"orders":2},{"quantity":75,"price":58.35,"orders":1},{"quantity":225,"price":58.25,"orders":1},{"quantity":150,"price":58.2,"orders":2}],"sell":[{"quantity":75,"price":59.75,"orders":1},{"quantity":75,"price":59.8,"orders":1},{"quantity":75,"price":59.85,"orders":1},{"quantity":150,"price":59.95,"orders":1},{"quantity":75,"price":60.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|126398","symbol":"SIEMENS25JUN3300CE","last_price":59.6,"volume":263925,"average_price":73.16,"oi":224700.0,"net_change":-52.8,"total_buy_quantity":12675.0,"total_sell_quantity":21750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":252.45,"last_trade_time":"1749722398573","oi_day_high":225675.0,"oi_day_low":184650.0},"NSE_FO:TRENT25JUN5700PE":{"ohlc":{"open":92.0,"high":179.0,"low":81.0,"close":173.8},"depth":{"buy":[{"quantity":200,"price":173.6,"orders":1},{"quantity":100,"price":173.55,"orders":1},{"quantity":100,"price":173.45,"orders":1},{"quantity":300,"price":173.3,"orders":2},{"quantity":100,"price":172.8,"orders":1}],"sell":[{"quantity":200,"price":177.65,"orders":1},{"quantity":100,"price":177.7,"orders":1},{"quantity":100,"price":177.8,"orders":1},{"quantity":200,"price":177.9,"orders":1},{"quantity":200,"price":177.95,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|133135","symbol":"TRENT25JUN5700PE","last_price":173.8,"volume":879200,"average_price":120.92,"oi":159000.0,"net_change":73.6,"total_buy_quantity":28100.0,"total_sell_quantity":7900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":486.25,"last_trade_time":"1749722396137","oi_day_high":202600.0,"oi_day_low":159000.0},"NSE_FO:IRB25JUN51CE":{"ohlc":{"open":2.15,"high":2.2,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":41000,"price":1.05,"orders":2},{"quantity":112750,"price":1.0,"orders":8},{"quantity":133250,"price":0.95,"orders":8},{"quantity":61500,"price":0.9,"orders":3},{"quantity":102500,"price":0.85,"orders":4}],"sell":[{"quantity":61500,"price":1.1,"orders":5},{"quantity":112750,"price":1.15,"orders":8},{"quantity":112750,"price":1.2,"orders":9},{"quantity":112750,"price":1.25,"orders":6},{"quantity":102500,"price":1.3,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|103934","symbol":"IRB25JUN51CE","last_price":1.05,"volume":2244750,"average_price":1.41,"oi":1670750.0,"net_change":-1.2,"total_buy_quantity":1404250.0,"total_sell_quantity":2357500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1749722380854","oi_day_high":1670750.0,"oi_day_low":1250500.0},"NSE_FO:BANDHANBNK25JUN170CE":{"ohlc":{"open":12.45,"high":15.0,"low":9.15,"close":9.15},"depth":{"buy":[{"quantity":5600,"price":9.15,"orders":2},{"quantity":2800,"price":9.05,"orders":1},{"quantity":2800,"price":9.0,"orders":1},{"quantity":2800,"price":8.95,"orders":1},{"quantity":5600,"price":8.9,"orders":2}],"sell":[{"quantity":5600,"price":9.3,"orders":2},{"quantity":5600,"price":9.35,"orders":2},{"quantity":8400,"price":9.4,"orders":3},{"quantity":2800,"price":9.45,"orders":1},{"quantity":2800,"price":9.5,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|73592","symbol":"BANDHANBNK25JUN170CE","last_price":9.15,"volume":820400,"average_price":12.02,"oi":2374400.0,"net_change":-4.6,"total_buy_quantity":338800.0,"total_sell_quantity":260400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1749722310096","oi_day_high":2657200.0,"oi_day_low":2374400.0},"NSE_FO:OFSS25JUN8500CE":{"ohlc":{"open":920.0,"high":1082.5,"low":914.45,"close":914.45},"depth":{"buy":[{"quantity":50,"price":945.2,"orders":1},{"quantity":50,"price":945.15,"orders":1},{"quantity":50,"price":945.1,"orders":1},{"quantity":50,"price":945.05,"orders":1},{"quantity":50,"price":936.55,"orders":1}],"sell":[{"quantity":50,"price":960.3,"orders":1},{"quantity":50,"price":960.35,"orders":1},{"quantity":50,"price":960.4,"orders":1},{"quantity":50,"price":960.5,"orders":1},{"quantity":100,"price":960.75,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|45854","symbol":"OFSS25JUN8500CE","last_price":914.45,"volume":1100,"average_price":1015.01,"oi":30450.0,"net_change":-92.2,"total_buy_quantity":4550.0,"total_sell_quantity":2150.0,"lower_circuit_limit":414.05,"upper_circuit_limit":1599.25,"last_trade_time":"1749717532719","oi_day_high":30650.0,"oi_day_low":30450.0},"NSE_FO:GMRAIRPORT25JUN86PE":{"ohlc":{"open":2.65,"high":4.9,"low":2.65,"close":4.9},"depth":{"buy":[{"quantity":11250,"price":4.75,"orders":2},{"quantity":28125,"price":4.7,"orders":5},{"quantity":28125,"price":4.65,"orders":5},{"quantity":28125,"price":4.6,"orders":5},{"quantity":16875,"price":4.55,"orders":3}],"sell":[{"quantity":28125,"price":4.85,"orders":5},{"quantity":16875,"price":4.9,"orders":3},{"quantity":22500,"price":4.95,"orders":4},{"quantity":22500,"price":5.0,"orders":4},{"quantity":5625,"price":5.05,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|90293","symbol":"GMRAIRPORT25JUN86PE","last_price":4.9,"volume":540000,"average_price":3.68,"oi":1141875.0,"net_change":2.2,"total_buy_quantity":1068750.0,"total_sell_quantity":725625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1749722348824","oi_day_high":1215000.0,"oi_day_low":1141875.0},"NSE_FO:GODREJCP25JUN1240CE":{"ohlc":{"open":17.45,"high":17.45,"low":8.25,"close":8.3},"depth":{"buy":[{"quantity":500,"price":7.9,"orders":1},{"quantity":500,"price":7.85,"orders":1},{"quantity":500,"price":7.8,"orders":1},{"quantity":500,"price":7.75,"orders":1},{"quantity":500,"price":7.65,"orders":1}],"sell":[{"quantity":500,"price":8.1,"orders":1},{"quantity":500,"price":8.15,"orders":1},{"quantity":500,"price":8.2,"orders":1},{"quantity":1000,"price":8.25,"orders":2},{"quantity":1000,"price":8.3,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|90653","symbol":"GODREJCP25JUN1240CE","last_price":8.3,"volume":260000,"average_price":12.11,"oi":174000.0,"net_change":-9.1,"total_buy_quantity":179500.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.8,"last_trade_time":"1749722377882","oi_day_high":177000.0,"oi_day_low":143000.0},"NSE_FO:ETERNAL25JUN230PE":{"ohlc":{"open":0.95,"high":1.0,"low":0.7,"close":0.95},"depth":{"buy":[{"quantity":74000,"price":0.9,"orders":19},{"quantity":132000,"price":0.85,"orders":16},{"quantity":138000,"price":0.8,"orders":20},{"quantity":102000,"price":0.75,"orders":16},{"quantity":142000,"price":0.7,"orders":14}],"sell":[{"quantity":56000,"price":0.95,"orders":8},{"quantity":104000,"price":1.0,"orders":23},{"quantity":46000,"price":1.05,"orders":6},{"quantity":28000,"price":1.1,"orders":8},{"quantity":26000,"price":1.15,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|146383","symbol":"ETERNAL25JUN230PE","last_price":0.95,"volume":2664000,"average_price":0.88,"oi":5692000.0,"net_change":0.15,"total_buy_quantity":2364000.0,"total_sell_quantity":1094000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1749722354757","oi_day_high":5956000.0,"oi_day_low":5692000.0},"NSE_FO:ADANIPORTS25JUN1440CE":{"ohlc":{"open":39.65,"high":45.15,"low":28.35,"close":30.7},"depth":{"buy":[{"quantity":800,"price":30.0,"orders":2},{"quantity":400,"price":29.95,"orders":1},{"quantity":800,"price":29.9,"orders":2},{"quantity":400,"price":29.85,"orders":1},{"quantity":800,"price":29.8,"orders":2}],"sell":[{"quantity":400,"price":30.2,"orders":1},{"quantity":400,"price":30.25,"orders":1},{"quantity":400,"price":30.35,"orders":1},{"quantity":400,"price":30.4,"orders":1},{"quantity":800,"price":30.45,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|66936","symbol":"ADANIPORTS25JUN1440CE","last_price":30.7,"volume":1040800,"average_price":36.02,"oi":635200.0,"net_change":-9.5,"total_buy_quantity":320000.0,"total_sell_quantity":83600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.2,"last_trade_time":"1749722399853","oi_day_high":635200.0,"oi_day_low":538000.0},"NSE_FO:INFY25JUN1580PE":{"ohlc":{"open":13.0,"high":19.1,"low":10.35,"close":17.3},"depth":{"buy":[{"quantity":400,"price":17.3,"orders":1},{"quantity":1200,"price":17.25,"orders":3},{"quantity":1600,"price":17.2,"orders":4},{"quantity":3600,"price":17.15,"orders":5},{"quantity":1200,"price":17.1,"orders":3}],"sell":[{"quantity":400,"price":17.4,"orders":1},{"quantity":800,"price":17.45,"orders":2},{"quantity":2800,"price":17.5,"orders":5},{"quantity":1200,"price":17.55,"orders":3},{"quantity":1200,"price":17.6,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|102682","symbol":"INFY25JUN1580PE","last_price":17.3,"volume":3650000,"average_price":14.48,"oi":675600.0,"net_change":7.4,"total_buy_quantity":555600.0,"total_sell_quantity":92800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.35,"last_trade_time":"1749722393066","oi_day_high":768400.0,"oi_day_low":549600.0},"NSE_FO:LT25JUN3660CE":{"ohlc":{"open":73.7,"high":90.0,"low":33.15,"close":37.65},"depth":{"buy":[{"quantity":150,"price":36.9,"orders":1},{"quantity":450,"price":36.85,"orders":2},{"quantity":300,"price":36.0,"orders":1},{"quantity":150,"price":33.85,"orders":1},{"quantity":150,"price":33.5,"orders":1}],"sell":[{"quantity":300,"price":38.85,"orders":2},{"quantity":150,"price":38.9,"orders":1},{"quantity":300,"price":39.0,"orders":1},{"quantity":300,"price":39.1,"orders":1},{"quantity":300,"price":39.15,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|110442","symbol":"LT25JUN3660CE","last_price":37.65,"volume":587850,"average_price":53.78,"oi":308700.0,"net_change":-37.85,"total_buy_quantity":52050.0,"total_sell_quantity":40800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.45,"last_trade_time":"1749722399166","oi_day_high":324150.0,"oi_day_low":255600.0},"NSE_FO:SYNGENE25JUN650PE":{"ohlc":{"open":6.2,"high":7.85,"low":4.3,"close":7.7},"depth":{"buy":[{"quantity":2000,"price":7.65,"orders":2},{"quantity":2000,"price":7.6,"orders":2},{"quantity":2000,"price":7.55,"orders":2},{"quantity":1000,"price":7.5,"orders":1},{"quantity":2000,"price":7.45,"orders":1}],"sell":[{"quantity":1000,"price":7.7,"orders":1},{"quantity":1000,"price":7.85,"orders":1},{"quantity":1000,"price":7.9,"orders":1},{"quantity":4000,"price":7.95,"orders":3},{"quantity":1000,"price":8.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|128480","symbol":"SYNGENE25JUN650PE","last_price":7.7,"volume":286000,"average_price":5.77,"oi":480000.0,"net_change":1.65,"total_buy_quantity":243000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1749722399109","oi_day_high":496000.0,"oi_day_low":456000.0},"NSE_FO:MFSL25JUN1480PE":{"ohlc":{"open":11.0,"high":13.75,"low":10.15,"close":13.75},"depth":{"buy":[{"quantity":800,"price":13.7,"orders":1},{"quantity":800,"price":13.65,"orders":1},{"quantity":1600,"price":13.55,"orders":1},{"quantity":800,"price":13.35,"orders":1},{"quantity":1600,"price":13.25,"orders":1}],"sell":[{"quantity":1600,"price":14.4,"orders":2},{"quantity":800,"price":14.65,"orders":1},{"quantity":800,"price":14.75,"orders":1},{"quantity":800,"price":14.85,"orders":1},{"quantity":800,"price":14.9,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|119025","symbol":"MFSL25JUN1480PE","last_price":13.75,"volume":52000,"average_price":11.98,"oi":92000.0,"net_change":2.95,"total_buy_quantity":112800.0,"total_sell_quantity":117600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1749721767581","oi_day_high":97600.0,"oi_day_low":88000.0},"NSE_FO:TATASTEEL25JUN158.9CE":{"ohlc":{"open":2.0,"high":2.0,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":137500,"price":1.0,"orders":10},{"quantity":198000,"price":0.95,"orders":20},{"quantity":159500,"price":0.9,"orders":8},{"quantity":66000,"price":0.85,"orders":3},{"quantity":88000,"price":0.8,"orders":4}],"sell":[{"quantity":121000,"price":1.1,"orders":12},{"quantity":192500,"price":1.15,"orders":17},{"quantity":187000,"price":1.2,"orders":21},{"quantity":143000,"price":1.25,"orders":11},{"quantity":55000,"price":1.3,"orders":6}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|130275","symbol":"TATASTEEL25JUN158.9CE","last_price":1.05,"volume":15493500,"average_price":1.4,"oi":1.1968E7,"net_change":-1.15,"total_buy_quantity":1166000.0,"total_sell_quantity":2656500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1749722370500","oi_day_high":1.254E7,"oi_day_low":1.122E7},"NSE_FO:NBCC25JUN116PE":{"ohlc":{"open":1.25,"high":1.55,"low":1.2,"close":1.5},"depth":{"buy":[{"quantity":5800,"price":1.6,"orders":1},{"quantity":11600,"price":1.55,"orders":2},{"quantity":11600,"price":1.5,"orders":2},{"quantity":5800,"price":1.45,"orders":1},{"quantity":5800,"price":1.4,"orders":1}],"sell":[{"quantity":11600,"price":1.7,"orders":2},{"quantity":11600,"price":1.75,"orders":2},{"quantity":11600,"price":1.8,"orders":2},{"quantity":5800,"price":1.85,"orders":1},{"quantity":5800,"price":1.9,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|122774","symbol":"NBCC25JUN116PE","last_price":1.5,"volume":127600,"average_price":1.32,"oi":203000.0,"net_change":0.5,"total_buy_quantity":574200.0,"total_sell_quantity":638000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1749719599115","oi_day_high":203000.0,"oi_day_low":197200.0},"NSE_FO:JINDALSTEL25JUN970CE":{"ohlc":{"open":16.85,"high":19.35,"low":9.75,"close":9.75},"depth":{"buy":[{"quantity":625,"price":9.6,"orders":1},{"quantity":625,"price":9.55,"orders":1},{"quantity":3125,"price":9.5,"orders":3},{"quantity":2500,"price":9.45,"orders":3},{"quantity":625,"price":9.3,"orders":1}],"sell":[{"quantity":625,"price":9.8,"orders":1},{"quantity":1250,"price":9.85,"orders":2},{"quantity":1250,"price":9.9,"orders":2},{"quantity":1250,"price":9.95,"orders":2},{"quantity":3750,"price":10.0,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|105380","symbol":"JINDALSTEL25JUN970CE","last_price":9.75,"volume":643125,"average_price":13.67,"oi":458750.0,"net_change":-7.7,"total_buy_quantity":437500.0,"total_sell_quantity":165625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.8,"last_trade_time":"1749722323319","oi_day_high":480000.0,"oi_day_low":437500.0},"NSE_FO:PIDILITIND25JUN3020CE":{"ohlc":{"open":76.0,"high":76.8,"low":58.35,"close":63.3},"depth":{"buy":[{"quantity":250,"price":57.05,"orders":1},{"quantity":250,"price":57.0,"orders":1},{"quantity":250,"price":56.95,"orders":1},{"quantity":4750,"price":51.75,"orders":1},{"quantity":1250,"price":50.8,"orders":1}],"sell":[{"quantity":250,"price":64.0,"orders":1},{"quantity":250,"price":64.05,"orders":1},{"quantity":250,"price":64.15,"orders":1},{"quantity":250,"price":64.2,"orders":1},{"quantity":250,"price":64.3,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|121274","symbol":"PIDILITIND25JUN3020CE","last_price":63.3,"volume":10000,"average_price":68.82,"oi":8500.0,"net_change":-15.7,"total_buy_quantity":15750.0,"total_sell_quantity":18500.0,"lower_circuit_limit":5.45,"upper_circuit_limit":152.55,"last_trade_time":"1749721805594","oi_day_high":10500.0,"oi_day_low":8000.0},"NSE_FO:MUTHOOTFIN25JUN2060CE":{"ohlc":{"open":515.55,"high":536.5,"low":515.55,"close":528.5},"depth":{"buy":[{"quantity":1100,"price":466.45,"orders":1},{"quantity":275,"price":466.4,"orders":1},{"quantity":275,"price":466.3,"orders":1},{"quantity":275,"price":466.1,"orders":1},{"quantity":275,"price":465.9,"orders":1}],"sell":[{"quantity":275,"price":492.6,"orders":1},{"quantity":275,"price":494.2,"orders":1},{"quantity":275,"price":494.45,"orders":1},{"quantity":1100,"price":495.6,"orders":1},{"quantity":1375,"price":502.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|115171","symbol":"MUTHOOTFIN25JUN2060CE","last_price":528.5,"volume":1650,"average_price":529.1,"oi":36575.0,"net_change":21.5,"total_buy_quantity":21175.0,"total_sell_quantity":19800.0,"lower_circuit_limit":330.35,"upper_circuit_limit":637.35,"last_trade_time":"1749704382475","oi_day_high":36850.0,"oi_day_low":36575.0},"NSE_FO:DIVISLAB25JUN6600PE":{"ohlc":{"open":55.5,"high":63.85,"low":38.45,"close":63.85},"depth":{"buy":[{"quantity":100,"price":61.5,"orders":1},{"quantity":100,"price":61.45,"orders":1},{"quantity":100,"price":61.4,"orders":1},{"quantity":100,"price":61.25,"orders":1},{"quantity":100,"price":61.2,"orders":1}],"sell":[{"quantity":100,"price":62.7,"orders":1},{"quantity":100,"price":62.75,"orders":1},{"quantity":200,"price":62.95,"orders":1},{"quantity":100,"price":63.15,"orders":1},{"quantity":200,"price":63.2,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|85919","symbol":"DIVISLAB25JUN6600PE","last_price":63.85,"volume":163900,"average_price":49.49,"oi":88800.0,"net_change":-1.65,"total_buy_quantity":15700.0,"total_sell_quantity":27300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":197.85,"last_trade_time":"1749722343668","oi_day_high":92700.0,"oi_day_low":81700.0},"NSE_FO:JUBLFOOD25JUN670PE":{"ohlc":{"open":9.35,"high":14.95,"low":9.1,"close":14.5},"depth":{"buy":[{"quantity":1250,"price":14.6,"orders":1},{"quantity":2500,"price":14.55,"orders":2},{"quantity":2500,"price":14.5,"orders":2},{"quantity":2500,"price":14.45,"orders":1},{"quantity":1250,"price":14.35,"orders":1}],"sell":[{"quantity":1250,"price":14.8,"orders":1},{"quantity":1250,"price":14.85,"orders":1},{"quantity":1250,"price":14.9,"orders":1},{"quantity":6250,"price":14.95,"orders":4},{"quantity":2500,"price":15.0,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|107499","symbol":"JUBLFOOD25JUN670PE","last_price":14.5,"volume":716250,"average_price":11.85,"oi":247500.0,"net_change":7.15,"total_buy_quantity":371250.0,"total_sell_quantity":173750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1749722386072","oi_day_high":261250.0,"oi_day_low":225000.0},"NSE_FO:APOLLOHOSP25JUN6900CE":{"ohlc":{"open":139.45,"high":210.25,"low":136.0,"close":161.1},"depth":{"buy":[{"quantity":125,"price":161.1,"orders":1},{"quantity":250,"price":158.8,"orders":2},{"quantity":125,"price":157.2,"orders":1},{"quantity":125,"price":157.15,"orders":1},{"quantity":125,"price":156.05,"orders":1}],"sell":[{"quantity":125,"price":162.95,"orders":1},{"quantity":125,"price":163.0,"orders":1},{"quantity":125,"price":163.4,"orders":1},{"quantity":125,"price":166.8,"orders":1},{"quantity":125,"price":166.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|68427","symbol":"APOLLOHOSP25JUN6900CE","last_price":161.1,"volume":629500,"average_price":174.32,"oi":82875.0,"net_change":26.35,"total_buy_quantity":9000.0,"total_sell_quantity":19375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":297.85,"last_trade_time":"1749722380943","oi_day_high":161250.0,"oi_day_low":82875.0},"NSE_FO:LICI25JUN940CE":{"ohlc":{"open":29.5,"high":32.0,"low":17.7,"close":18.5},"depth":{"buy":[{"quantity":575,"price":18.1,"orders":1},{"quantity":575,"price":18.05,"orders":1},{"quantity":575,"price":18.0,"orders":1},{"quantity":4600,"price":16.75,"orders":2},{"quantity":16100,"price":16.45,"orders":1}],"sell":[{"quantity":575,"price":18.5,"orders":1},{"quantity":575,"price":19.05,"orders":1},{"quantity":1150,"price":19.1,"orders":2},{"quantity":575,"price":19.15,"orders":1},{"quantity":575,"price":19.45,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|113682","symbol":"LICI25JUN940CE","last_price":18.5,"volume":126500,"average_price":23.55,"oi":278300.0,"net_change":-16.45,"total_buy_quantity":100625.0,"total_sell_quantity":108100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.95,"last_trade_time":"1749722389878","oi_day_high":278300.0,"oi_day_low":269100.0},"NSE_FO:PERSISTENT25JUN5700CE":{"ohlc":{"open":334.0,"high":357.7,"low":239.7,"close":268.9},"depth":{"buy":[{"quantity":100,"price":268.65,"orders":1},{"quantity":100,"price":268.6,"orders":1},{"quantity":100,"price":266.2,"orders":1},{"quantity":100,"price":264.95,"orders":1},{"quantity":100,"price":260.65,"orders":1}],"sell":[{"quantity":100,"price":273.7,"orders":1},{"quantity":100,"price":273.75,"orders":1},{"quantity":100,"price":277.0,"orders":1},{"quantity":100,"price":279.3,"orders":1},{"quantity":100,"price":281.8,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|120470","symbol":"PERSISTENT25JUN5700CE","last_price":268.9,"volume":16400,"average_price":286.18,"oi":97400.0,"net_change":-65.55,"total_buy_quantity":9300.0,"total_sell_quantity":9800.0,"lower_circuit_limit":35.6,"upper_circuit_limit":633.3,"last_trade_time":"1749722321573","oi_day_high":98600.0,"oi_day_low":97300.0},"NSE_FO:ASTRAL25JUN1500CE":{"ohlc":{"open":49.25,"high":51.2,"low":31.45,"close":32.35},"depth":{"buy":[{"quantity":734,"price":32.85,"orders":2},{"quantity":367,"price":32.5,"orders":1},{"quantity":734,"price":32.45,"orders":2},{"quantity":1101,"price":32.4,"orders":1},{"quantity":3670,"price":32.35,"orders":1}],"sell":[{"quantity":367,"price":33.2,"orders":1},{"quantity":367,"price":33.3,"orders":1},{"quantity":367,"price":33.35,"orders":1},{"quantity":367,"price":33.65,"orders":1},{"quantity":1101,"price":33.85,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|66016","symbol":"ASTRAL25JUN1500CE","last_price":32.35,"volume":272681,"average_price":39.93,"oi":334704.0,"net_change":-18.5,"total_buy_quantity":72299.0,"total_sell_quantity":81474.0,"lower_circuit_limit":0.2,"upper_circuit_limit":101.5,"last_trade_time":"1749722339723","oi_day_high":334704.0,"oi_day_low":321125.0},"NSE_FO:LUPIN25JUN1980PE":{"ohlc":{"open":17.6,"high":21.85,"low":13.05,"close":19.7},"depth":{"buy":[{"quantity":425,"price":20.0,"orders":1},{"quantity":425,"price":19.8,"orders":1},{"quantity":425,"price":19.6,"orders":1},{"quantity":850,"price":19.55,"orders":1},{"quantity":425,"price":19.45,"orders":1}],"sell":[{"quantity":850,"price":20.35,"orders":2},{"quantity":425,"price":20.55,"orders":1},{"quantity":425,"price":20.6,"orders":1},{"quantity":850,"price":20.65,"orders":1},{"quantity":425,"price":20.9,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|111607","symbol":"LUPIN25JUN1980PE","last_price":19.7,"volume":229500,"average_price":17.62,"oi":118150.0,"net_change":0.7,"total_buy_quantity":187850.0,"total_sell_quantity":74375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.35,"last_trade_time":"1749722259312","oi_day_high":129625.0,"oi_day_low":117725.0},"NSE_FO:CHAMBLFERT25JUN590CE":{"ohlc":{"open":4.4,"high":4.55,"low":2.05,"close":2.5},"depth":{"buy":[{"quantity":950,"price":2.4,"orders":1},{"quantity":950,"price":2.35,"orders":1},{"quantity":950,"price":2.3,"orders":1},{"quantity":1900,"price":2.25,"orders":1},{"quantity":950,"price":2.2,"orders":1}],"sell":[{"quantity":950,"price":4.15,"orders":1},{"quantity":28500,"price":4.2,"orders":1},{"quantity":5700,"price":4.5,"orders":1},{"quantity":5700,"price":4.95,"orders":2},{"quantity":950,"price":5.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|82484","symbol":"CHAMBLFERT25JUN590CE","last_price":2.5,"volume":37050,"average_price":2.96,"oi":1117200.0,"net_change":-3.45,"total_buy_quantity":53200.0,"total_sell_quantity":131100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1749721947539","oi_day_high":1152350.0,"oi_day_low":1117200.0},"NSE_FO:JIOFIN25JUN287.5PE":{"ohlc":{"open":1.7,"high":3.25,"low":1.7,"close":3.25},"depth":{"buy":[{"quantity":6600,"price":3.15,"orders":3},{"quantity":19800,"price":3.1,"orders":6},{"quantity":14850,"price":3.05,"orders":5},{"quantity":21450,"price":3.0,"orders":5},{"quantity":16500,"price":2.95,"orders":4}],"sell":[{"quantity":16500,"price":3.25,"orders":8},{"quantity":9900,"price":3.3,"orders":5},{"quantity":19800,"price":3.35,"orders":6},{"quantity":19800,"price":3.4,"orders":6},{"quantity":1650,"price":3.45,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|105943","symbol":"JIOFIN25JUN287.5PE","last_price":3.25,"volume":592350,"average_price":2.27,"oi":818400.0,"net_change":1.55,"total_buy_quantity":466950.0,"total_sell_quantity":377850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1749722375383","oi_day_high":821700.0,"oi_day_low":691350.0},"NSE_FO:LICHSGFIN25JUN600CE":{"ohlc":{"open":26.05,"high":29.15,"low":14.85,"close":15.15},"depth":{"buy":[{"quantity":1000,"price":15.05,"orders":1},{"quantity":2000,"price":15.0,"orders":2},{"quantity":1000,"price":14.95,"orders":1},{"quantity":1000,"price":14.9,"orders":1},{"quantity":2000,"price":14.85,"orders":2}],"sell":[{"quantity":1000,"price":15.2,"orders":1},{"quantity":2000,"price":15.25,"orders":2},{"quantity":4000,"price":15.3,"orders":3},{"quantity":4000,"price":15.35,"orders":3},{"quantity":3000,"price":15.4,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|113361","symbol":"LICHSGFIN25JUN600CE","last_price":15.15,"volume":847000,"average_price":19.62,"oi":695000.0,"net_change":-11.8,"total_buy_quantity":147000.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.95,"upper_circuit_limit":52.95,"last_trade_time":"1749722372042","oi_day_high":698000.0,"oi_day_low":631000.0},"NSE_FO:ABB25JUN6000CE":{"ohlc":{"open":190.05,"high":205.05,"low":128.0,"close":148.0},"depth":{"buy":[{"quantity":125,"price":144.2,"orders":1},{"quantity":125,"price":144.15,"orders":1},{"quantity":125,"price":144.1,"orders":1},{"quantity":375,"price":144.05,"orders":2},{"quantity":125,"price":142.2,"orders":1}],"sell":[{"quantity":125,"price":147.9,"orders":1},{"quantity":250,"price":147.95,"orders":1},{"quantity":375,"price":149.85,"orders":1},{"quantity":125,"price":149.9,"orders":1},{"quantity":500,"price":149.95,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|65309","symbol":"ABB25JUN6000CE","last_price":148.0,"volume":139250,"average_price":164.94,"oi":116125.0,"net_change":-47.75,"total_buy_quantity":15250.0,"total_sell_quantity":18125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":432.7,"last_trade_time":"1749722359973","oi_day_high":118000.0,"oi_day_low":99500.0},"NSE_FO:TATAELXSI25JUN6500CE":{"ohlc":{"open":160.1,"high":175.6,"low":102.05,"close":108.35},"depth":{"buy":[{"quantity":100,"price":102.1,"orders":1},{"quantity":200,"price":102.05,"orders":1},{"quantity":100,"price":101.0,"orders":1},{"quantity":100,"price":100.85,"orders":1},{"quantity":500,"price":100.8,"orders":1}],"sell":[{"quantity":100,"price":110.45,"orders":1},{"quantity":100,"price":110.85,"orders":1},{"quantity":200,"price":110.9,"orders":2},{"quantity":200,"price":110.95,"orders":1},{"quantity":400,"price":112.0,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|142637","symbol":"TATAELXSI25JUN6500CE","last_price":108.35,"volume":55300,"average_price":140.57,"oi":52000.0,"net_change":-52.2,"total_buy_quantity":13300.0,"total_sell_quantity":12900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":415.3,"last_trade_time":"1749722393055","oi_day_high":52000.0,"oi_day_low":44400.0},"NSE_FO:SBICARD25JUN910PE":{"ohlc":{"open":1.05,"high":1.05,"low":0.75,"close":0.95},"depth":{"buy":[{"quantity":2400,"price":0.85,"orders":3},{"quantity":2400,"price":0.8,"orders":3},{"quantity":2400,"price":0.75,"orders":3},{"quantity":800,"price":0.7,"orders":1},{"quantity":800,"price":0.65,"orders":1}],"sell":[{"quantity":2400,"price":1.0,"orders":3},{"quantity":1600,"price":1.05,"orders":2},{"quantity":20000,"price":1.1,"orders":6},{"quantity":800,"price":1.15,"orders":1},{"quantity":9600,"price":1.2,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|124903","symbol":"SBICARD25JUN910PE","last_price":0.95,"volume":12800,"average_price":0.86,"oi":142400.0,"net_change":-0.15,"total_buy_quantity":198400.0,"total_sell_quantity":131200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1749722366626","oi_day_high":144000.0,"oi_day_low":142400.0},"NSE_FO:ATGL25JUN680PE":{"ohlc":{"open":13.0,"high":25.3,"low":11.3,"close":24.65},"depth":{"buy":[{"quantity":1550,"price":24.9,"orders":2},{"quantity":775,"price":24.85,"orders":1},{"quantity":775,"price":24.8,"orders":1},{"quantity":775,"price":24.75,"orders":1},{"quantity":1550,"price":24.55,"orders":1}],"sell":[{"quantity":775,"price":25.25,"orders":1},{"quantity":775,"price":25.35,"orders":1},{"quantity":775,"price":25.4,"orders":1},{"quantity":775,"price":25.45,"orders":1},{"quantity":775,"price":25.65,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|69780","symbol":"ATGL25JUN680PE","last_price":24.65,"volume":302250,"average_price":17.82,"oi":421600.0,"net_change":12.8,"total_buy_quantity":130200.0,"total_sell_quantity":86025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1749722392791","oi_day_high":434000.0,"oi_day_low":408425.0},"NSE_FO:TATACHEM25JUN890PE":{"ohlc":{"open":2.4,"high":3.5,"low":2.4,"close":3.2},"depth":{"buy":[{"quantity":550,"price":3.15,"orders":1},{"quantity":550,"price":3.1,"orders":1},{"quantity":550,"price":3.05,"orders":1},{"quantity":550,"price":3.0,"orders":1},{"quantity":550,"price":2.95,"orders":1}],"sell":[{"quantity":1100,"price":3.25,"orders":2},{"quantity":1100,"price":3.3,"orders":2},{"quantity":2200,"price":3.35,"orders":4},{"quantity":1650,"price":3.4,"orders":3},{"quantity":1650,"price":3.45,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|128778","symbol":"TATACHEM25JUN890PE","last_price":3.2,"volume":49500,"average_price":2.97,"oi":110000.0,"net_change":0.7,"total_buy_quantity":138050.0,"total_sell_quantity":95150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1749722353230","oi_day_high":110550.0,"oi_day_low":102300.0},"NSE_FO:YESBANK25JUN21CE":{"ohlc":{"open":0.35,"high":0.4,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":34320000,"price":0.2,"orders":119},{"quantity":15600000,"price":0.15,"orders":47},{"quantity":11128000,"price":0.1,"orders":31},{"quantity":5902000,"price":0.05,"orders":20},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6318000,"price":0.25,"orders":33},{"quantity":13182000,"price":0.3,"orders":62},{"quantity":8190000,"price":0.35,"orders":43},{"quantity":10790000,"price":0.4,"orders":40},{"quantity":7514000,"price":0.45,"orders":28}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|135889","symbol":"YESBANK25JUN21CE","last_price":0.25,"volume":114166000,"average_price":0.29,"oi":1.20146E8,"net_change":-0.1,"total_buy_quantity":6.695E7,"total_sell_quantity":6.6092E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1749722399824","oi_day_high":1.24384E8,"oi_day_low":1.06262E8},"NSE_FO:DELHIVERY25JUN360PE":{"ohlc":{"open":6.8,"high":9.6,"low":4.7,"close":9.6},"depth":{"buy":[{"quantity":4575,"price":9.4,"orders":3},{"quantity":6100,"price":9.35,"orders":3},{"quantity":3050,"price":9.3,"orders":2},{"quantity":1525,"price":9.25,"orders":1},{"quantity":1525,"price":9.2,"orders":1}],"sell":[{"quantity":3050,"price":9.55,"orders":2},{"quantity":4575,"price":9.6,"orders":3},{"quantity":3050,"price":9.65,"orders":2},{"quantity":3050,"price":9.7,"orders":2},{"quantity":1525,"price":9.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|85589","symbol":"DELHIVERY25JUN360PE","last_price":9.6,"volume":709125,"average_price":7.61,"oi":793000.0,"net_change":3.55,"total_buy_quantity":263825.0,"total_sell_quantity":277550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1749722353211","oi_day_high":834175.0,"oi_day_low":791475.0},"NSE_FO:GAIL25JUN192.5PE":{"ohlc":{"open":1.5,"high":4.85,"low":1.5,"close":4.85},"depth":{"buy":[{"quantity":11750,"price":4.85,"orders":4},{"quantity":28200,"price":4.8,"orders":9},{"quantity":28200,"price":4.75,"orders":7},{"quantity":14100,"price":4.7,"orders":4},{"quantity":23500,"price":4.65,"orders":8}],"sell":[{"quantity":4700,"price":4.9,"orders":2},{"quantity":16450,"price":4.95,"orders":5},{"quantity":25850,"price":5.0,"orders":9},{"quantity":7050,"price":5.05,"orders":2},{"quantity":7050,"price":5.1,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|91143","symbol":"GAIL25JUN192.5PE","last_price":4.85,"volume":5640000,"average_price":3.61,"oi":1391200.0,"net_change":3.05,"total_buy_quantity":1955200.0,"total_sell_quantity":439450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1749722390583","oi_day_high":1494600.0,"oi_day_low":1306600.0},"NSE_FO:IDFCFIRSTB25JUN68PE":{"ohlc":{"open":0.5,"high":0.6,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":225000,"price":0.45,"orders":15},{"quantity":532500,"price":0.4,"orders":17},{"quantity":795000,"price":0.35,"orders":16},{"quantity":825000,"price":0.3,"orders":10},{"quantity":877500,"price":0.25,"orders":8}],"sell":[{"quantity":390000,"price":0.5,"orders":9},{"quantity":382500,"price":0.55,"orders":22},{"quantity":630000,"price":0.6,"orders":24},{"quantity":555000,"price":0.65,"orders":16},{"quantity":345000,"price":0.7,"orders":7}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|102056","symbol":"IDFCFIRSTB25JUN68PE","last_price":0.5,"volume":4050000,"average_price":0.47,"oi":7372500.0,"net_change":0.05,"total_buy_quantity":4515000.0,"total_sell_quantity":4755000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1749722391692","oi_day_high":7387500.0,"oi_day_low":7132500.0},"NSE_FO:PAGEIND25JUN46500CE":{"ohlc":{"open":1017.6,"high":1145.0,"low":753.65,"close":853.2},"depth":{"buy":[{"quantity":15,"price":795.25,"orders":1},{"quantity":15,"price":795.2,"orders":1},{"quantity":30,"price":790.05,"orders":1},{"quantity":15,"price":790.0,"orders":1},{"quantity":30,"price":763.05,"orders":1}],"sell":[{"quantity":15,"price":897.3,"orders":1},{"quantity":15,"price":897.35,"orders":1},{"quantity":15,"price":897.65,"orders":1},{"quantity":15,"price":898.95,"orders":1},{"quantity":30,"price":899.1,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|119399","symbol":"PAGEIND25JUN46500CE","last_price":853.2,"volume":1575,"average_price":945.42,"oi":1395.0,"net_change":-164.4,"total_buy_quantity":1695.0,"total_sell_quantity":1020.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2223.15,"last_trade_time":"1749722247232","oi_day_high":1395.0,"oi_day_low":960.0},"NSE_FO:TATAMOTORS25JUN720PE":{"ohlc":{"open":8.65,"high":19.2,"low":8.65,"close":18.3},"depth":{"buy":[{"quantity":1100,"price":18.1,"orders":1},{"quantity":2200,"price":18.05,"orders":3},{"quantity":4400,"price":18.0,"orders":7},{"quantity":4400,"price":17.95,"orders":7},{"quantity":3300,"price":17.9,"orders":5}],"sell":[{"quantity":1650,"price":18.15,"orders":3},{"quantity":4950,"price":18.2,"orders":6},{"quantity":6600,"price":18.25,"orders":7},{"quantity":1100,"price":18.3,"orders":2},{"quantity":4950,"price":18.35,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|142828","symbol":"TATAMOTORS25JUN720PE","last_price":18.3,"volume":7924950,"average_price":13.71,"oi":2190100.0,"net_change":9.55,"total_buy_quantity":528000.0,"total_sell_quantity":124850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.6,"last_trade_time":"1749722399684","oi_day_high":2636150.0,"oi_day_low":2027300.0},"NSE_FO:HCLTECH25JUN1660CE":{"ohlc":{"open":64.3,"high":72.15,"low":54.3,"close":59.95},"depth":{"buy":[{"quantity":350,"price":59.15,"orders":1},{"quantity":350,"price":59.1,"orders":1},{"quantity":350,"price":59.0,"orders":1},{"quantity":1050,"price":58.1,"orders":1},{"quantity":1050,"price":54.35,"orders":1}],"sell":[{"quantity":350,"price":59.7,"orders":1},{"quantity":350,"price":59.75,"orders":1},{"quantity":350,"price":61.5,"orders":1},{"quantity":1050,"price":61.55,"orders":1},{"quantity":1050,"price":62.95,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|94317","symbol":"HCLTECH25JUN1660CE","last_price":59.95,"volume":205450,"average_price":62.74,"oi":269850.0,"net_change":-15.55,"total_buy_quantity":40600.0,"total_sell_quantity":33250.0,"lower_circuit_limit":11.85,"upper_circuit_limit":139.15,"last_trade_time":"1749722316665","oi_day_high":280700.0,"oi_day_low":268100.0},"NSE_FO:KPITTECH25JUN1340CE":{"ohlc":{"open":55.0,"high":66.3,"low":46.05,"close":47.5},"depth":{"buy":[{"quantity":400,"price":46.55,"orders":1},{"quantity":400,"price":46.5,"orders":1},{"quantity":800,"price":46.45,"orders":1},{"quantity":1200,"price":46.0,"orders":1},{"quantity":400,"price":45.95,"orders":1}],"sell":[{"quantity":400,"price":47.5,"orders":1},{"quantity":400,"price":47.55,"orders":1},{"quantity":400,"price":47.6,"orders":1},{"quantity":800,"price":47.95,"orders":1},{"quantity":1200,"price":48.7,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|108746","symbol":"KPITTECH25JUN1340CE","last_price":47.5,"volume":22800,"average_price":57.36,"oi":65600.0,"net_change":-18.9,"total_buy_quantity":25200.0,"total_sell_quantity":37600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.75,"last_trade_time":"1749722319224","oi_day_high":72000.0,"oi_day_low":64800.0},"NSE_FO:EICHERMOT25JUN5400PE":{"ohlc":{"open":103.3,"high":136.25,"low":93.0,"close":136.25},"depth":{"buy":[{"quantity":175,"price":132.9,"orders":1},{"quantity":175,"price":132.75,"orders":1},{"quantity":175,"price":132.15,"orders":1},{"quantity":175,"price":127.95,"orders":1},{"quantity":175,"price":124.65,"orders":1}],"sell":[{"quantity":175,"price":136.5,"orders":1},{"quantity":175,"price":136.6,"orders":1},{"quantity":175,"price":136.7,"orders":1},{"quantity":175,"price":136.8,"orders":1},{"quantity":175,"price":150.9,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|88072","symbol":"EICHERMOT25JUN5400PE","last_price":136.25,"volume":128275,"average_price":110.29,"oi":65450.0,"net_change":33.05,"total_buy_quantity":11725.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":241.65,"last_trade_time":"1749722388774","oi_day_high":70700.0,"oi_day_low":65450.0},"NSE_FO:ONGC25JUN242.5CE":{"ohlc":{"open":11.2,"high":14.2,"low":7.7,"close":8.05},"depth":{"buy":[{"quantity":3850,"price":8.05,"orders":2},{"quantity":7700,"price":8.0,"orders":4},{"quantity":9625,"price":7.95,"orders":5},{"quantity":7700,"price":7.9,"orders":4},{"quantity":3850,"price":7.85,"orders":2}],"sell":[{"quantity":5775,"price":8.15,"orders":3},{"quantity":11550,"price":8.2,"orders":6},{"quantity":5775,"price":8.25,"orders":3},{"quantity":3850,"price":8.3,"orders":2},{"quantity":7700,"price":8.35,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|118782","symbol":"ONGC25JUN242.5CE","last_price":8.05,"volume":1499575,"average_price":10.21,"oi":340725.0,"net_change":-0.3,"total_buy_quantity":259875.0,"total_sell_quantity":223300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1749722399775","oi_day_high":385000.0,"oi_day_low":261800.0},"NSE_FO:IGL25JUN215CE":{"ohlc":{"open":4.5,"high":4.9,"low":1.6,"close":1.85},"depth":{"buy":[{"quantity":13750,"price":1.8,"orders":5},{"quantity":38500,"price":1.75,"orders":6},{"quantity":35750,"price":1.7,"orders":7},{"quantity":35750,"price":1.65,"orders":4},{"quantity":38500,"price":1.6,"orders":9}],"sell":[{"quantity":24750,"price":1.85,"orders":4},{"quantity":16500,"price":1.9,"orders":4},{"quantity":27500,"price":1.95,"orders":6},{"quantity":33000,"price":2.0,"orders":8},{"quantity":22000,"price":2.05,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|102762","symbol":"IGL25JUN215CE","last_price":1.85,"volume":3844500,"average_price":2.73,"oi":2689500.0,"net_change":-2.45,"total_buy_quantity":605000.0,"total_sell_quantity":1097250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1749722399738","oi_day_high":2730750.0,"oi_day_low":1925000.0},"NSE_FO:INDIANB25JUN583.75PE":{"ohlc":{"open":1.95,"high":1.95,"low":1.5,"close":1.7},"depth":{"buy":[{"quantity":950,"price":1.85,"orders":1},{"quantity":2850,"price":1.8,"orders":3},{"quantity":1900,"price":1.75,"orders":2},{"quantity":1900,"price":1.7,"orders":2},{"quantity":2850,"price":1.65,"orders":3}],"sell":[{"quantity":3800,"price":1.95,"orders":4},{"quantity":2850,"price":2.0,"orders":3},{"quantity":2850,"price":2.05,"orders":3},{"quantity":950,"price":2.1,"orders":1},{"quantity":1900,"price":2.15,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|103809","symbol":"INDIANB25JUN583.75PE","last_price":1.7,"volume":28500,"average_price":1.67,"oi":362900.0,"net_change":-0.4,"total_buy_quantity":76950.0,"total_sell_quantity":136800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1749720202124","oi_day_high":370500.0,"oi_day_low":362900.0},"NSE_FO:INOXWIND25JUN190PE":{"ohlc":{"open":9.7,"high":14.9,"low":9.7,"close":14.85},"depth":{"buy":[{"quantity":6450,"price":15.5,"orders":2},{"quantity":9675,"price":15.45,"orders":3},{"quantity":3225,"price":15.4,"orders":1},{"quantity":3225,"price":15.35,"orders":1},{"quantity":6450,"price":15.3,"orders":2}],"sell":[{"quantity":3225,"price":15.8,"orders":1},{"quantity":6450,"price":15.85,"orders":2},{"quantity":3225,"price":16.0,"orders":1},{"quantity":3225,"price":16.05,"orders":1},{"quantity":16125,"price":16.55,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|106312","symbol":"INOXWIND25JUN190PE","last_price":14.85,"volume":209625,"average_price":13.0,"oi":1670550.0,"net_change":6.05,"total_buy_quantity":396675.0,"total_sell_quantity":322500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1749720967335","oi_day_high":1718925.0,"oi_day_low":1670550.0},"NSE_FO:BALKRISIND25JUN2480CE":{"ohlc":{"open":63.0,"high":63.0,"low":39.9,"close":40.45},"depth":{"buy":[{"quantity":300,"price":40.95,"orders":1},{"quantity":300,"price":40.9,"orders":1},{"quantity":600,"price":40.55,"orders":1},{"quantity":300,"price":39.85,"orders":1},{"quantity":300,"price":39.8,"orders":1}],"sell":[{"quantity":600,"price":42.25,"orders":2},{"quantity":300,"price":43.35,"orders":1},{"quantity":300,"price":43.4,"orders":1},{"quantity":600,"price":43.45,"orders":1},{"quantity":300,"price":44.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|73090","symbol":"BALKRISIND25JUN2480CE","last_price":40.45,"volume":23400,"average_price":47.02,"oi":52200.0,"net_change":-21.85,"total_buy_quantity":39900.0,"total_sell_quantity":36300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.95,"last_trade_time":"1749722395142","oi_day_high":52500.0,"oi_day_low":48900.0},"NSE_FO:PAYTM25JUN880CE":{"ohlc":{"open":31.35,"high":54.3,"low":25.9,"close":35.75},"depth":{"buy":[{"quantity":650,"price":35.7,"orders":1},{"quantity":1300,"price":35.65,"orders":1},{"quantity":650,"price":35.6,"orders":1},{"quantity":1950,"price":35.55,"orders":2},{"quantity":1950,"price":35.5,"orders":1}],"sell":[{"quantity":1300,"price":36.2,"orders":1},{"quantity":1300,"price":36.3,"orders":2},{"quantity":650,"price":36.35,"orders":1},{"quantity":1300,"price":36.45,"orders":1},{"quantity":1300,"price":36.5,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|127706","symbol":"PAYTM25JUN880CE","last_price":35.75,"volume":7389850,"average_price":36.51,"oi":586950.0,"net_change":-52.6,"total_buy_quantity":365950.0,"total_sell_quantity":96850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.7,"last_trade_time":"1749722399587","oi_day_high":797550.0,"oi_day_low":132600.0},"NSE_FO:TITAGARH25JUN920PE":{"ohlc":{"open":36.2,"high":47.7,"low":35.5,"close":46.0},"depth":{"buy":[{"quantity":2500,"price":45.0,"orders":1},{"quantity":625,"price":44.5,"orders":1},{"quantity":625,"price":44.2,"orders":1},{"quantity":625,"price":44.1,"orders":1},{"quantity":625,"price":44.0,"orders":1}],"sell":[{"quantity":625,"price":54.9,"orders":1},{"quantity":625,"price":60.0,"orders":1},{"quantity":625,"price":73.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|144122","symbol":"TITAGARH25JUN920PE","last_price":46.0,"volume":23125,"average_price":41.55,"oi":307500.0,"net_change":10.5,"total_buy_quantity":54375.0,"total_sell_quantity":1875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.05,"last_trade_time":"1749722362373","oi_day_high":330000.0,"oi_day_low":307500.0},"NSE_FO:TATAPOWER25JUN395PE":{"ohlc":{"open":2.8,"high":6.3,"low":2.4,"close":6.3},"depth":{"buy":[{"quantity":6750,"price":6.15,"orders":3},{"quantity":10800,"price":6.1,"orders":6},{"quantity":12150,"price":6.05,"orders":6},{"quantity":6750,"price":6.0,"orders":3},{"quantity":5400,"price":5.95,"orders":3}],"sell":[{"quantity":2700,"price":6.25,"orders":2},{"quantity":6750,"price":6.3,"orders":5},{"quantity":14850,"price":6.35,"orders":8},{"quantity":10800,"price":6.4,"orders":6},{"quantity":9450,"price":6.45,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|130140","symbol":"TATAPOWER25JUN395PE","last_price":6.3,"volume":4110750,"average_price":3.75,"oi":1649700.0,"net_change":3.65,"total_buy_quantity":656100.0,"total_sell_quantity":275400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1749722389351","oi_day_high":1669950.0,"oi_day_low":1518750.0},"NSE_FO:PIIND25JUN3900PE":{"ohlc":{"open":41.15,"high":53.7,"low":35.6,"close":53.7},"depth":{"buy":[{"quantity":125,"price":51.15,"orders":1},{"quantity":375,"price":51.1,"orders":1},{"quantity":250,"price":51.05,"orders":1},{"quantity":125,"price":50.1,"orders":1},{"quantity":375,"price":50.05,"orders":1}],"sell":[{"quantity":250,"price":53.7,"orders":1},{"quantity":375,"price":55.4,"orders":1},{"quantity":250,"price":55.45,"orders":1},{"quantity":375,"price":57.15,"orders":1},{"quantity":125,"price":57.2,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|129841","symbol":"PIIND25JUN3900PE","last_price":53.7,"volume":47000,"average_price":42.83,"oi":89875.0,"net_change":11.75,"total_buy_quantity":20750.0,"total_sell_quantity":9875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.3,"last_trade_time":"1749722399190","oi_day_high":93750.0,"oi_day_low":89500.0},"NSE_FO:WIPRO25JUN250PE":{"ohlc":{"open":1.4,"high":2.0,"low":0.95,"close":1.45},"depth":{"buy":[{"quantity":69000,"price":1.4,"orders":17},{"quantity":75000,"price":1.35,"orders":8},{"quantity":90000,"price":1.3,"orders":18},{"quantity":42000,"price":1.25,"orders":9},{"quantity":57000,"price":1.2,"orders":13}],"sell":[{"quantity":39000,"price":1.45,"orders":4},{"quantity":102000,"price":1.5,"orders":17},{"quantity":174000,"price":1.55,"orders":15},{"quantity":219000,"price":1.6,"orders":17},{"quantity":51000,"price":1.65,"orders":9}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|146224","symbol":"WIPRO25JUN250PE","last_price":1.45,"volume":7923000,"average_price":1.3,"oi":4572000.0,"net_change":-0.1,"total_buy_quantity":2325000.0,"total_sell_quantity":1479000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1749722397115","oi_day_high":4968000.0,"oi_day_low":4566000.0},"NSE_FO:PNB25JUN102PE":{"ohlc":{"open":0.3,"high":0.5,"low":0.25,"close":0.45},"depth":{"buy":[{"quantity":432000,"price":0.45,"orders":9},{"quantity":376000,"price":0.4,"orders":12},{"quantity":296000,"price":0.35,"orders":14},{"quantity":240000,"price":0.3,"orders":10},{"quantity":280000,"price":0.25,"orders":8}],"sell":[{"quantity":200000,"price":0.5,"orders":11},{"quantity":256000,"price":0.55,"orders":14},{"quantity":208000,"price":0.6,"orders":7},{"quantity":160000,"price":0.65,"orders":2},{"quantity":24000,"price":0.7,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|130193","symbol":"PNB25JUN102PE","last_price":0.45,"volume":2632000,"average_price":0.35,"oi":5216000.0,"net_change":0.15,"total_buy_quantity":4608000.0,"total_sell_quantity":1704000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1749722392181","oi_day_high":5760000.0,"oi_day_low":5208000.0},"NSE_FO:CHOLAFIN25JUN1600PE":{"ohlc":{"open":29.45,"high":45.85,"low":21.25,"close":45.05},"depth":{"buy":[{"quantity":625,"price":45.1,"orders":1},{"quantity":625,"price":45.05,"orders":1},{"quantity":625,"price":45.0,"orders":1},{"quantity":625,"price":44.95,"orders":1},{"quantity":1875,"price":44.85,"orders":1}],"sell":[{"quantity":625,"price":45.75,"orders":1},{"quantity":1250,"price":45.8,"orders":2},{"quantity":1250,"price":45.85,"orders":2},{"quantity":625,"price":45.9,"orders":1},{"quantity":1875,"price":45.95,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|81172","symbol":"CHOLAFIN25JUN1600PE","last_price":45.05,"volume":823750,"average_price":33.73,"oi":400000.0,"net_change":13.05,"total_buy_quantity":100625.0,"total_sell_quantity":93125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.6,"last_trade_time":"1749722389895","oi_day_high":426875.0,"oi_day_low":398125.0},"NSE_FO:MARUTI25JUN12400CE":{"ohlc":{"open":230.75,"high":245.5,"low":151.25,"close":158.0},"depth":{"buy":[{"quantity":50,"price":156.0,"orders":1},{"quantity":150,"price":155.95,"orders":1},{"quantity":150,"price":155.85,"orders":1},{"quantity":150,"price":155.65,"orders":1},{"quantity":50,"price":155.3,"orders":1}],"sell":[{"quantity":50,"price":158.6,"orders":1},{"quantity":50,"price":158.65,"orders":1},{"quantity":150,"price":159.2,"orders":1},{"quantity":50,"price":159.25,"orders":1},{"quantity":150,"price":159.3,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|118049","symbol":"MARUTI25JUN12400CE","last_price":158.0,"volume":225900,"average_price":192.99,"oi":121950.0,"net_change":-72.7,"total_buy_quantity":15900.0,"total_sell_quantity":15800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":516.15,"last_trade_time":"1749722396102","oi_day_high":122700.0,"oi_day_low":111750.0},"NSE_FO:ICICIPRULI25JUN670CE":{"ohlc":{"open":4.85,"high":5.05,"low":2.4,"close":2.55},"depth":{"buy":[{"quantity":5250,"price":2.55,"orders":5},{"quantity":9750,"price":2.5,"orders":7},{"quantity":11250,"price":2.45,"orders":9},{"quantity":9000,"price":2.4,"orders":7},{"quantity":4500,"price":2.35,"orders":3}],"sell":[{"quantity":3000,"price":2.65,"orders":3},{"quantity":3000,"price":2.7,"orders":3},{"quantity":3000,"price":2.75,"orders":3},{"quantity":5250,"price":2.8,"orders":5},{"quantity":5250,"price":2.85,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|101694","symbol":"ICICIPRULI25JUN670CE","last_price":2.55,"volume":239250,"average_price":3.14,"oi":644250.0,"net_change":-1.8,"total_buy_quantity":233250.0,"total_sell_quantity":234750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1749722340005","oi_day_high":644250.0,"oi_day_low":563250.0},"NSE_FO:SRF25JUN2900PE":{"ohlc":{"open":8.9,"high":8.9,"low":6.4,"close":7.55},"depth":{"buy":[{"quantity":375,"price":7.4,"orders":1},{"quantity":375,"price":7.15,"orders":1},{"quantity":375,"price":7.1,"orders":1},{"quantity":375,"price":7.05,"orders":1},{"quantity":1125,"price":7.0,"orders":3}],"sell":[{"quantity":375,"price":7.5,"orders":1},{"quantity":375,"price":7.6,"orders":1},{"quantity":2625,"price":7.65,"orders":2},{"quantity":750,"price":7.7,"orders":2},{"quantity":375,"price":7.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|139786","symbol":"SRF25JUN2900PE","last_price":7.55,"volume":62250,"average_price":7.41,"oi":131625.0,"net_change":-1.85,"total_buy_quantity":82125.0,"total_sell_quantity":58875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1749722390984","oi_day_high":139500.0,"oi_day_low":130500.0},"NSE_FO:AARTIIND25JUN480PE":{"ohlc":{"open":11.75,"high":18.3,"low":10.3,"close":18.1},"depth":{"buy":[{"quantity":1000,"price":17.8,"orders":1},{"quantity":1000,"price":17.75,"orders":1},{"quantity":1000,"price":17.55,"orders":1},{"quantity":1000,"price":17.5,"orders":1},{"quantity":1000,"price":17.45,"orders":1}],"sell":[{"quantity":1000,"price":18.25,"orders":1},{"quantity":1000,"price":18.3,"orders":1},{"quantity":1000,"price":18.35,"orders":1},{"quantity":1000,"price":19.05,"orders":1},{"quantity":2000,"price":19.1,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|65083","symbol":"AARTIIND25JUN480PE","last_price":18.1,"volume":612000,"average_price":13.75,"oi":556000.0,"net_change":5.6,"total_buy_quantity":120000.0,"total_sell_quantity":77000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1749722384500","oi_day_high":607000.0,"oi_day_low":555000.0},"NSE_FO:MANAPPURAM25JUN230CE":{"ohlc":{"open":41.9,"high":45.9,"low":40.3,"close":41.7},"depth":{"buy":[{"quantity":6000,"price":41.35,"orders":2},{"quantity":3000,"price":41.3,"orders":1},{"quantity":3000,"price":41.25,"orders":1},{"quantity":9000,"price":40.95,"orders":1},{"quantity":9000,"price":40.8,"orders":1}],"sell":[{"quantity":3000,"price":41.9,"orders":1},{"quantity":6000,"price":41.95,"orders":2},{"quantity":9000,"price":42.0,"orders":1},{"quantity":3000,"price":42.1,"orders":1},{"quantity":15000,"price":42.35,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|117332","symbol":"MANAPPURAM25JUN230CE","last_price":41.7,"volume":906000,"average_price":42.02,"oi":5049000.0,"net_change":2.4,"total_buy_quantity":240000.0,"total_sell_quantity":330000.0,"lower_circuit_limit":19.3,"upper_circuit_limit":59.3,"last_trade_time":"1749722390970","oi_day_high":5607000.0,"oi_day_low":5049000.0},"NSE_FO:TECHM25JUN1600PE":{"ohlc":{"open":16.2,"high":24.35,"low":10.55,"close":14.0},"depth":{"buy":[{"quantity":600,"price":14.0,"orders":1},{"quantity":1800,"price":13.9,"orders":3},{"quantity":1200,"price":13.85,"orders":2},{"quantity":1200,"price":13.8,"orders":2},{"quantity":600,"price":13.75,"orders":1}],"sell":[{"quantity":600,"price":14.1,"orders":1},{"quantity":2400,"price":14.15,"orders":4},{"quantity":1800,"price":14.2,"orders":3},{"quantity":1800,"price":14.25,"orders":3},{"quantity":1800,"price":14.3,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|143947","symbol":"TECHM25JUN1600PE","last_price":14.0,"volume":2087400,"average_price":15.34,"oi":622200.0,"net_change":-1.3,"total_buy_quantity":441600.0,"total_sell_quantity":126600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.35,"last_trade_time":"1749722393225","oi_day_high":622200.0,"oi_day_low":505800.0},"NSE_FO:TATACONSUM25JUN1110PE":{"ohlc":{"open":20.05,"high":36.6,"low":19.0,"close":36.6},"depth":{"buy":[{"quantity":456,"price":36.05,"orders":1},{"quantity":456,"price":35.75,"orders":1},{"quantity":456,"price":35.55,"orders":1},{"quantity":912,"price":33.75,"orders":1},{"quantity":456,"price":33.7,"orders":1}],"sell":[{"quantity":456,"price":37.25,"orders":1},{"quantity":456,"price":37.8,"orders":1},{"quantity":912,"price":39.8,"orders":1},{"quantity":1368,"price":39.85,"orders":1},{"quantity":912,"price":40.2,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|129330","symbol":"TATACONSUM25JUN1110PE","last_price":36.6,"volume":227088,"average_price":27.14,"oi":76152.0,"net_change":16.15,"total_buy_quantity":67944.0,"total_sell_quantity":17784.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.05,"last_trade_time":"1749722395824","oi_day_high":116736.0,"oi_day_low":76152.0},"NSE_FO:LAURUSLABS25JUN610CE":{"ohlc":{"open":72.5,"high":73.95,"low":59.8,"close":59.8},"depth":{"buy":[{"quantity":1700,"price":59.2,"orders":1},{"quantity":1700,"price":59.15,"orders":1},{"quantity":1700,"price":58.75,"orders":1},{"quantity":1700,"price":58.1,"orders":1},{"quantity":1700,"price":57.75,"orders":1}],"sell":[{"quantity":1700,"price":60.35,"orders":1},{"quantity":1700,"price":60.4,"orders":1},{"quantity":1700,"price":60.45,"orders":1},{"quantity":1700,"price":60.55,"orders":1},{"quantity":1700,"price":60.65,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|108868","symbol":"LAURUSLABS25JUN610CE","last_price":59.8,"volume":23800,"average_price":67.72,"oi":161500.0,"net_change":-10.6,"total_buy_quantity":163200.0,"total_sell_quantity":159800.0,"lower_circuit_limit":28.95,"upper_circuit_limit":111.85,"last_trade_time":"1749722252846","oi_day_high":166600.0,"oi_day_low":161500.0},"NSE_FO:PRESTIGE25JUN1500CE":{"ohlc":{"open":168.0,"high":168.0,"low":147.1,"close":140.3},"depth":{"buy":[{"quantity":650,"price":138.65,"orders":2},{"quantity":325,"price":138.6,"orders":1},{"quantity":325,"price":138.5,"orders":1},{"quantity":325,"price":138.4,"orders":1},{"quantity":325,"price":138.1,"orders":1}],"sell":[{"quantity":1300,"price":150.3,"orders":1},{"quantity":325,"price":150.35,"orders":1},{"quantity":325,"price":150.45,"orders":1},{"quantity":325,"price":150.55,"orders":1},{"quantity":325,"price":150.75,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|123884","symbol":"PRESTIGE25JUN1500CE","last_price":140.3,"volume":7150,"average_price":157.31,"oi":50700.0,"net_change":-34.7,"total_buy_quantity":30225.0,"total_sell_quantity":30225.0,"lower_circuit_limit":55.7,"upper_circuit_limit":294.3,"last_trade_time":"1749722382591","oi_day_high":51025.0,"oi_day_low":50700.0},"NSE_FO:AUBANK25JUN700CE":{"ohlc":{"open":85.0,"high":86.9,"low":80.85,"close":86.9},"depth":{"buy":[{"quantity":3000,"price":79.0,"orders":3},{"quantity":1000,"price":78.95,"orders":1},{"quantity":32000,"price":77.4,"orders":3},{"quantity":1000,"price":77.3,"orders":1},{"quantity":3000,"price":77.0,"orders":1}],"sell":[{"quantity":1000,"price":82.55,"orders":1},{"quantity":1000,"price":82.6,"orders":1},{"quantity":1000,"price":82.7,"orders":1},{"quantity":1000,"price":83.35,"orders":1},{"quantity":32000,"price":83.4,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|70498","symbol":"AUBANK25JUN700CE","last_price":86.9,"volume":10000,"average_price":84.27,"oi":361000.0,"net_change":7.6,"total_buy_quantity":137000.0,"total_sell_quantity":128000.0,"lower_circuit_limit":35.6,"upper_circuit_limit":123.0,"last_trade_time":"1749718966139","oi_day_high":361000.0,"oi_day_low":359000.0},"NSE_FO:JSWENERGY25JUN500PE":{"ohlc":{"open":3.25,"high":6.5,"low":2.1,"close":5.9},"depth":{"buy":[{"quantity":1500,"price":5.9,"orders":2},{"quantity":2250,"price":5.85,"orders":3},{"quantity":4500,"price":5.8,"orders":4},{"quantity":4500,"price":5.75,"orders":3},{"quantity":4500,"price":5.7,"orders":4}],"sell":[{"quantity":2250,"price":6.05,"orders":3},{"quantity":3750,"price":6.1,"orders":5},{"quantity":5250,"price":6.15,"orders":6},{"quantity":1500,"price":6.2,"orders":2},{"quantity":5250,"price":6.25,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|110429","symbol":"JSWENERGY25JUN500PE","last_price":5.9,"volume":707250,"average_price":4.54,"oi":892500.0,"net_change":3.15,"total_buy_quantity":638250.0,"total_sell_quantity":166500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1749722392521","oi_day_high":932250.0,"oi_day_low":879750.0},"NSE_FO:MPHASIS25JUN2560PE":{"ohlc":{"open":26.95,"high":29.8,"low":17.15,"close":27.7},"depth":{"buy":[{"quantity":275,"price":27.55,"orders":1},{"quantity":275,"price":27.5,"orders":1},{"quantity":275,"price":27.35,"orders":1},{"quantity":275,"price":26.6,"orders":1},{"quantity":275,"price":26.15,"orders":1}],"sell":[{"quantity":275,"price":27.85,"orders":1},{"quantity":275,"price":27.9,"orders":1},{"quantity":1375,"price":28.25,"orders":1},{"quantity":275,"price":29.35,"orders":1},{"quantity":275,"price":29.4,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|120728","symbol":"MPHASIS25JUN2560PE","last_price":27.7,"volume":50600,"average_price":23.48,"oi":60500.0,"net_change":4.95,"total_buy_quantity":77000.0,"total_sell_quantity":48950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.15,"last_trade_time":"1749722363230","oi_day_high":64625.0,"oi_day_low":58575.0},"NSE_FO:HAL25JUN5000CE":{"ohlc":{"open":167.7,"high":185.0,"low":111.0,"close":111.7},"depth":{"buy":[{"quantity":150,"price":111.15,"orders":1},{"quantity":1350,"price":111.1,"orders":1},{"quantity":150,"price":111.05,"orders":1},{"quantity":750,"price":111.0,"orders":4},{"quantity":150,"price":110.15,"orders":1}],"sell":[{"quantity":300,"price":111.7,"orders":2},{"quantity":150,"price":111.8,"orders":1},{"quantity":150,"price":111.85,"orders":1},{"quantity":450,"price":111.9,"orders":3},{"quantity":750,"price":112.0,"orders":4}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|92292","symbol":"HAL25JUN5000CE","last_price":111.7,"volume":1063800,"average_price":146.67,"oi":1125600.0,"net_change":-55.95,"total_buy_quantity":51900.0,"total_sell_quantity":138150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":373.25,"last_trade_time":"1749722397367","oi_day_high":1128450.0,"oi_day_low":1046400.0},"NSE_FO:HINDALCO25JUN650CE":{"ohlc":{"open":17.0,"high":21.55,"low":12.95,"close":13.25},"depth":{"buy":[{"quantity":1400,"price":13.3,"orders":1},{"quantity":2800,"price":13.25,"orders":2},{"quantity":4200,"price":13.2,"orders":3},{"quantity":4200,"price":13.15,"orders":3},{"quantity":5600,"price":13.1,"orders":3}],"sell":[{"quantity":5600,"price":13.4,"orders":4},{"quantity":4200,"price":13.45,"orders":3},{"quantity":2800,"price":13.5,"orders":2},{"quantity":7000,"price":13.55,"orders":4},{"quantity":4200,"price":13.6,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|96701","symbol":"HINDALCO25JUN650CE","last_price":13.25,"volume":3708600,"average_price":16.4,"oi":2247000.0,"net_change":-3.8,"total_buy_quantity":421400.0,"total_sell_quantity":267400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1749722396091","oi_day_high":2444400.0,"oi_day_low":2230200.0},"NSE_FO:NATIONALUM25JUN185PE":{"ohlc":{"open":2.7,"high":3.55,"low":2.15,"close":3.4},"depth":{"buy":[{"quantity":22500,"price":3.35,"orders":5},{"quantity":18750,"price":3.3,"orders":4},{"quantity":30000,"price":3.25,"orders":6},{"quantity":22500,"price":3.2,"orders":4},{"quantity":56250,"price":3.15,"orders":9}],"sell":[{"quantity":7500,"price":3.45,"orders":2},{"quantity":11250,"price":3.5,"orders":3},{"quantity":18750,"price":3.55,"orders":4},{"quantity":48750,"price":3.6,"orders":5},{"quantity":22500,"price":3.65,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|115412","symbol":"NATIONALUM25JUN185PE","last_price":3.4,"volume":2906250,"average_price":2.95,"oi":5040000.0,"net_change":0.7,"total_buy_quantity":765000.0,"total_sell_quantity":768750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1749722382959","oi_day_high":5137500.0,"oi_day_low":4946250.0},"NSE_FO:LTIM25JUN5150CE":{"ohlc":{"open":263.0,"high":359.25,"low":263.0,"close":314.9},"depth":{"buy":[{"quantity":300,"price":292.7,"orders":2},{"quantity":150,"price":282.0,"orders":1},{"quantity":150,"price":276.0,"orders":1},{"quantity":600,"price":275.5,"orders":1},{"quantity":750,"price":275.4,"orders":1}],"sell":[{"quantity":150,"price":304.3,"orders":1},{"quantity":150,"price":307.75,"orders":1},{"quantity":600,"price":312.4,"orders":1},{"quantity":600,"price":313.1,"orders":1},{"quantity":600,"price":316.05,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|111028","symbol":"LTIM25JUN5150CE","last_price":314.9,"volume":1800,"average_price":309.63,"oi":15150.0,"net_change":15.9,"total_buy_quantity":13500.0,"total_sell_quantity":14250.0,"lower_circuit_limit":65.55,"upper_circuit_limit":532.45,"last_trade_time":"1749718206209","oi_day_high":16050.0,"oi_day_low":15150.0},"NSE_FO:MOTHERSON25JUN152.5PE":{"ohlc":{"open":1.5,"high":2.6,"low":1.5,"close":2.5},"depth":{"buy":[{"quantity":17750,"price":2.4,"orders":4},{"quantity":28400,"price":2.35,"orders":5},{"quantity":17750,"price":2.3,"orders":4},{"quantity":21300,"price":2.25,"orders":4},{"quantity":7100,"price":2.2,"orders":1}],"sell":[{"quantity":17750,"price":2.5,"orders":4},{"quantity":39050,"price":2.55,"orders":7},{"quantity":35500,"price":2.6,"orders":7},{"quantity":14200,"price":2.65,"orders":3},{"quantity":31950,"price":2.7,"orders":9}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|114312","symbol":"MOTHERSON25JUN152.5PE","last_price":2.5,"volume":802300,"average_price":2.11,"oi":979800.0,"net_change":1.0,"total_buy_quantity":543150.0,"total_sell_quantity":617700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1749722387023","oi_day_high":1040150.0,"oi_day_low":979800.0},"NSE_FO:DLF25JUN800CE":{"ohlc":{"open":70.7,"high":72.85,"low":52.7,"close":54.0},"depth":{"buy":[{"quantity":825,"price":54.05,"orders":1},{"quantity":825,"price":54.0,"orders":1},{"quantity":825,"price":53.85,"orders":1},{"quantity":825,"price":53.8,"orders":1},{"quantity":1650,"price":53.55,"orders":2}],"sell":[{"quantity":825,"price":54.5,"orders":1},{"quantity":825,"price":54.55,"orders":1},{"quantity":825,"price":54.6,"orders":1},{"quantity":825,"price":54.75,"orders":1},{"quantity":825,"price":55.3,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|86620","symbol":"DLF25JUN800CE","last_price":54.0,"volume":136125,"average_price":61.86,"oi":735075.0,"net_change":-19.7,"total_buy_quantity":98175.0,"total_sell_quantity":110550.0,"lower_circuit_limit":24.75,"upper_circuit_limit":122.65,"last_trade_time":"1749722326558","oi_day_high":760650.0,"oi_day_low":728475.0},"NSE_FO:COLPAL25JUN2480PE":{"ohlc":{"open":66.25,"high":85.95,"low":66.25,"close":85.95},"depth":{"buy":[{"quantity":350,"price":86.3,"orders":2},{"quantity":175,"price":86.25,"orders":1},{"quantity":175,"price":85.95,"orders":1},{"quantity":175,"price":83.9,"orders":1},{"quantity":175,"price":83.45,"orders":1}],"sell":[{"quantity":175,"price":90.55,"orders":1},{"quantity":175,"price":90.6,"orders":1},{"quantity":175,"price":90.75,"orders":1},{"quantity":175,"price":91.0,"orders":1},{"quantity":875,"price":93.75,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|82919","symbol":"COLPAL25JUN2480PE","last_price":85.95,"volume":8925,"average_price":73.34,"oi":28875.0,"net_change":19.95,"total_buy_quantity":44800.0,"total_sell_quantity":15575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.0,"last_trade_time":"1749717392228","oi_day_high":32900.0,"oi_day_low":28700.0},"NSE_FO:BANKINDIA25JUN119PE":{"ohlc":{"open":1.05,"high":1.25,"low":1.05,"close":1.25},"depth":{"buy":[{"quantity":4825,"price":1.4,"orders":1},{"quantity":19300,"price":1.35,"orders":4},{"quantity":14475,"price":1.3,"orders":3},{"quantity":9650,"price":1.25,"orders":2},{"quantity":4825,"price":1.2,"orders":1}],"sell":[{"quantity":19300,"price":1.45,"orders":4},{"quantity":19300,"price":1.5,"orders":4},{"quantity":14475,"price":1.55,"orders":3},{"quantity":4825,"price":1.6,"orders":1},{"quantity":4825,"price":1.65,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|72965","symbol":"BANKINDIA25JUN119PE","last_price":1.25,"volume":24125,"average_price":1.18,"oi":395650.0,"net_change":0.05,"total_buy_quantity":496975.0,"total_sell_quantity":559700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1749719122166","oi_day_high":400475.0,"oi_day_low":395650.0},"NSE_FO:TIINDIA25JUN3050CE":{"ohlc":{"open":77.2,"high":80.25,"low":42.3,"close":43.65},"depth":{"buy":[{"quantity":150,"price":42.35,"orders":1},{"quantity":150,"price":42.3,"orders":1},{"quantity":150,"price":41.7,"orders":1},{"quantity":300,"price":41.65,"orders":1},{"quantity":150,"price":41.25,"orders":1}],"sell":[{"quantity":150,"price":43.8,"orders":1},{"quantity":150,"price":43.85,"orders":1},{"quantity":150,"price":43.95,"orders":1},{"quantity":150,"price":44.05,"orders":1},{"quantity":150,"price":44.7,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|131720","symbol":"TIINDIA25JUN3050CE","last_price":43.65,"volume":23100,"average_price":58.55,"oi":25500.0,"net_change":-29.9,"total_buy_quantity":32550.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.55,"last_trade_time":"1749722338188","oi_day_high":26250.0,"oi_day_low":24750.0},"NSE_FO:ZYDUSLIFE25JUN920PE":{"ohlc":{"open":1.6,"high":3.6,"low":1.55,"close":2.1},"depth":{"buy":[{"quantity":3600,"price":2.05,"orders":4},{"quantity":1800,"price":2.0,"orders":2},{"quantity":900,"price":1.95,"orders":1},{"quantity":900,"price":1.9,"orders":1},{"quantity":900,"price":1.85,"orders":1}],"sell":[{"quantity":1800,"price":2.2,"orders":2},{"quantity":7200,"price":2.25,"orders":3},{"quantity":6300,"price":2.3,"orders":2},{"quantity":8100,"price":2.35,"orders":4},{"quantity":6300,"price":2.4,"orders":3}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|146551","symbol":"ZYDUSLIFE25JUN920PE","last_price":2.1,"volume":228600,"average_price":2.54,"oi":130500.0,"net_change":0.05,"total_buy_quantity":288900.0,"total_sell_quantity":178200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1749722308634","oi_day_high":159300.0,"oi_day_low":128700.0},"NSE_FO:IREDA25JUN177.5PE":{"ohlc":{"open":5.55,"high":9.5,"low":5.55,"close":9.5},"depth":{"buy":[{"quantity":2900,"price":7.55,"orders":1},{"quantity":2900,"price":7.5,"orders":1},{"quantity":2900,"price":6.6,"orders":1},{"quantity":5800,"price":5.9,"orders":1},{"quantity":2900,"price":4.05,"orders":1}],"sell":[{"quantity":2900,"price":9.0,"orders":1},{"quantity":2900,"price":9.5,"orders":1},{"quantity":5800,"price":25.0,"orders":1},{"quantity":2900,"price":26.5,"orders":1},{"quantity":14500,"price":26.9,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|104570","symbol":"IREDA25JUN177.5PE","last_price":9.5,"volume":29000,"average_price":8.32,"oi":887400.0,"net_change":0.3,"total_buy_quantity":37700.0,"total_sell_quantity":34800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1749717135949","oi_day_high":907700.0,"oi_day_low":887400.0},"NSE_FO:MGL25JUN1380CE":{"ohlc":{"open":60.0,"high":60.05,"low":30.0,"close":32.4},"depth":{"buy":[{"quantity":400,"price":31.8,"orders":1},{"quantity":400,"price":31.35,"orders":1},{"quantity":2000,"price":31.25,"orders":2},{"quantity":400,"price":31.2,"orders":1},{"quantity":400,"price":31.1,"orders":1}],"sell":[{"quantity":400,"price":32.15,"orders":1},{"quantity":400,"price":32.2,"orders":1},{"quantity":800,"price":32.4,"orders":2},{"quantity":1200,"price":32.45,"orders":2},{"quantity":400,"price":32.5,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|114019","symbol":"MGL25JUN1380CE","last_price":32.4,"volume":174400,"average_price":41.66,"oi":126000.0,"net_change":-24.95,"total_buy_quantity":71200.0,"total_sell_quantity":77600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.35,"last_trade_time":"1749722387742","oi_day_high":127600.0,"oi_day_low":108400.0},"NSE_FO:CDSL25JUN1520CE":{"ohlc":{"open":175.0,"high":175.0,"low":127.05,"close":127.05},"depth":{"buy":[{"quantity":350,"price":134.9,"orders":1},{"quantity":350,"price":134.65,"orders":1},{"quantity":350,"price":116.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":199.0,"orders":1},{"quantity":350,"price":200.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|79657","symbol":"CDSL25JUN1520CE","last_price":127.05,"volume":1400,"average_price":155.51,"oi":66500.0,"net_change":-105.95,"total_buy_quantity":1050.0,"total_sell_quantity":700.0,"lower_circuit_limit":14.6,"upper_circuit_limit":361.65,"last_trade_time":"1749721824273","oi_day_high":67550.0,"oi_day_low":66500.0},"NSE_FO:PEL25JUN1100PE":{"ohlc":{"open":6.35,"high":10.75,"low":5.7,"close":10.75},"depth":{"buy":[{"quantity":750,"price":9.65,"orders":1},{"quantity":750,"price":9.6,"orders":1},{"quantity":24750,"price":8.8,"orders":2},{"quantity":2250,"price":8.55,"orders":1},{"quantity":750,"price":8.5,"orders":1}],"sell":[{"quantity":1500,"price":10.7,"orders":2},{"quantity":2250,"price":10.85,"orders":1},{"quantity":750,"price":10.9,"orders":1},{"quantity":2250,"price":10.95,"orders":1},{"quantity":750,"price":11.0,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|120248","symbol":"PEL25JUN1100PE","last_price":10.75,"volume":215250,"average_price":8.08,"oi":400500.0,"net_change":4.4,"total_buy_quantity":230250.0,"total_sell_quantity":122250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1749722384117","oi_day_high":434250.0,"oi_day_low":399750.0},"NSE_FO:POWERGRID25JUN292.5PE":{"ohlc":{"open":3.85,"high":7.35,"low":3.75,"close":7.3},"depth":{"buy":[{"quantity":5400,"price":7.25,"orders":3},{"quantity":5400,"price":7.2,"orders":3},{"quantity":7200,"price":7.15,"orders":4},{"quantity":5400,"price":7.1,"orders":3},{"quantity":7200,"price":7.05,"orders":3}],"sell":[{"quantity":5400,"price":7.4,"orders":3},{"quantity":3600,"price":7.45,"orders":2},{"quantity":14400,"price":7.55,"orders":3},{"quantity":9000,"price":7.6,"orders":1},{"quantity":3600,"price":7.7,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|123459","symbol":"POWERGRID25JUN292.5PE","last_price":7.3,"volume":1530000,"average_price":5.41,"oi":477000.0,"net_change":3.5,"total_buy_quantity":334800.0,"total_sell_quantity":201600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1749722394660","oi_day_high":482400.0,"oi_day_low":378000.0},"NSE_FO:GODREJPROP25JUN2250CE":{"ohlc":{"open":203.2,"high":218.55,"low":159.5,"close":160.65},"depth":{"buy":[{"quantity":225,"price":150.1,"orders":1},{"quantity":225,"price":150.05,"orders":1},{"quantity":225,"price":150.0,"orders":1},{"quantity":225,"price":149.95,"orders":1},{"quantity":225,"price":149.85,"orders":1}],"sell":[{"quantity":900,"price":156.6,"orders":1},{"quantity":450,"price":156.65,"orders":2},{"quantity":1350,"price":157.0,"orders":6},{"quantity":225,"price":157.05,"orders":1},{"quantity":675,"price":160.1,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|92616","symbol":"GODREJPROP25JUN2250CE","last_price":160.65,"volume":6525,"average_price":197.86,"oi":75825.0,"net_change":-54.0,"total_buy_quantity":20475.0,"total_sell_quantity":25200.0,"lower_circuit_limit":61.0,"upper_circuit_limit":368.3,"last_trade_time":"1749718008858","oi_day_high":78075.0,"oi_day_low":75825.0},"NSE_FO:M&MFIN25JUN265CE":{"ohlc":{"open":17.0,"high":17.35,"low":13.1,"close":13.2},"depth":{"buy":[{"quantity":2056,"price":11.3,"orders":1},{"quantity":2056,"price":11.25,"orders":1},{"quantity":20560,"price":10.55,"orders":1},{"quantity":14392,"price":10.5,"orders":2},{"quantity":30840,"price":10.35,"orders":2}],"sell":[{"quantity":2056,"price":12.05,"orders":1},{"quantity":2056,"price":12.1,"orders":1},{"quantity":2056,"price":12.15,"orders":1},{"quantity":8224,"price":12.9,"orders":1},{"quantity":10280,"price":13.15,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|50239","symbol":"M&MFIN25JUN265CE","last_price":13.2,"volume":22616,"average_price":15.21,"oi":355688.0,"net_change":-3.8,"total_buy_quantity":250832.0,"total_sell_quantity":137752.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1749711281350","oi_day_high":357744.0,"oi_day_low":355688.0},"NSE_FO:CESC25JUN167.5PE":{"ohlc":{"open":2.15,"high":5.25,"low":2.1,"close":5.1},"depth":{"buy":[{"quantity":5850,"price":5.1,"orders":2},{"quantity":2925,"price":5.05,"orders":1},{"quantity":14625,"price":5.0,"orders":4},{"quantity":5850,"price":4.95,"orders":2},{"quantity":5850,"price":4.9,"orders":2}],"sell":[{"quantity":5850,"price":5.2,"orders":2},{"quantity":17550,"price":5.25,"orders":5},{"quantity":8775,"price":5.3,"orders":3},{"quantity":11700,"price":5.35,"orders":3},{"quantity":5850,"price":5.4,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|81341","symbol":"CESC25JUN167.5PE","last_price":5.1,"volume":157950,"average_price":3.8,"oi":190125.0,"net_change":3.15,"total_buy_quantity":605475.0,"total_sell_quantity":403650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1749722398917","oi_day_high":190125.0,"oi_day_low":169650.0},"NSE_FO:PHOENIXLTD25JUN1600PE":{"ohlc":{"open":26.2,"high":44.95,"low":25.0,"close":42.45},"depth":{"buy":[{"quantity":350,"price":42.55,"orders":1},{"quantity":350,"price":42.05,"orders":1},{"quantity":700,"price":42.0,"orders":2},{"quantity":350,"price":41.95,"orders":1},{"quantity":350,"price":41.8,"orders":1}],"sell":[{"quantity":350,"price":43.35,"orders":1},{"quantity":350,"price":43.4,"orders":1},{"quantity":350,"price":43.45,"orders":1},{"quantity":700,"price":43.5,"orders":2},{"quantity":350,"price":43.7,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|128698","symbol":"PHOENIXLTD25JUN1600PE","last_price":42.45,"volume":273350,"average_price":36.48,"oi":95900.0,"net_change":17.55,"total_buy_quantity":75250.0,"total_sell_quantity":33600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.45,"last_trade_time":"1749722384946","oi_day_high":106400.0,"oi_day_low":93800.0},"NSE_FO:VOLTAS25JUN1260CE":{"ohlc":{"open":52.0,"high":59.15,"low":32.85,"close":35.7},"depth":{"buy":[{"quantity":300,"price":35.05,"orders":1},{"quantity":300,"price":35.0,"orders":1},{"quantity":300,"price":34.95,"orders":1},{"quantity":600,"price":34.85,"orders":1},{"quantity":300,"price":34.6,"orders":1}],"sell":[{"quantity":300,"price":35.55,"orders":1},{"quantity":300,"price":35.6,"orders":1},{"quantity":300,"price":35.65,"orders":1},{"quantity":300,"price":35.85,"orders":1},{"quantity":300,"price":35.9,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|135283","symbol":"VOLTAS25JUN1260CE","last_price":35.7,"volume":194400,"average_price":42.65,"oi":432900.0,"net_change":-17.1,"total_buy_quantity":42600.0,"total_sell_quantity":68100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.1,"last_trade_time":"1749722396072","oi_day_high":432900.0,"oi_day_low":421800.0},"NSE_FO:PNBHOUSING25JUN1040CE":{"ohlc":{"open":67.0,"high":67.0,"low":58.05,"close":58.05},"depth":{"buy":[{"quantity":1300,"price":57.95,"orders":2},{"quantity":650,"price":57.2,"orders":1},{"quantity":650,"price":56.85,"orders":1},{"quantity":650,"price":56.8,"orders":1},{"quantity":650,"price":53.25,"orders":1}],"sell":[{"quantity":1300,"price":59.0,"orders":2},{"quantity":650,"price":60.25,"orders":1},{"quantity":650,"price":60.55,"orders":1},{"quantity":650,"price":60.6,"orders":1},{"quantity":650,"price":61.15,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|130803","symbol":"PNBHOUSING25JUN1040CE","last_price":58.05,"volume":3250,"average_price":60.91,"oi":53950.0,"net_change":-29.55,"total_buy_quantity":63700.0,"total_sell_quantity":78000.0,"lower_circuit_limit":18.8,"upper_circuit_limit":156.4,"last_trade_time":"1749722277627","oi_day_high":53950.0,"oi_day_low":53300.0},"NSE_FO:VBL25JUN480PE":{"ohlc":{"open":11.25,"high":12.5,"low":7.4,"close":11.2},"depth":{"buy":[{"quantity":1750,"price":11.2,"orders":2},{"quantity":1750,"price":11.15,"orders":2},{"quantity":3500,"price":11.05,"orders":3},{"quantity":2625,"price":10.85,"orders":2},{"quantity":875,"price":10.7,"orders":1}],"sell":[{"quantity":875,"price":11.4,"orders":1},{"quantity":1750,"price":11.45,"orders":2},{"quantity":4375,"price":11.55,"orders":4},{"quantity":1750,"price":11.6,"orders":2},{"quantity":875,"price":11.65,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|145786","symbol":"VBL25JUN480PE","last_price":11.2,"volume":1269625,"average_price":9.94,"oi":1289750.0,"net_change":-1.1,"total_buy_quantity":198625.0,"total_sell_quantity":154000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1749722367318","oi_day_high":1332625.0,"oi_day_low":1094625.0},"NSE_FO:HINDUNILVR25JUN2360PE":{"ohlc":{"open":29.95,"high":65.4,"low":29.65,"close":60.55},"depth":{"buy":[{"quantity":300,"price":60.2,"orders":1},{"quantity":600,"price":60.0,"orders":2},{"quantity":300,"price":59.35,"orders":1},{"quantity":600,"price":59.3,"orders":2},{"quantity":300,"price":57.1,"orders":1}],"sell":[{"quantity":300,"price":61.95,"orders":1},{"quantity":300,"price":62.0,"orders":1},{"quantity":300,"price":62.2,"orders":1},{"quantity":300,"price":63.55,"orders":1},{"quantity":600,"price":66.0,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|98318","symbol":"HINDUNILVR25JUN2360PE","last_price":60.55,"volume":601500,"average_price":46.63,"oi":491700.0,"net_change":28.85,"total_buy_quantity":81600.0,"total_sell_quantity":18900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.45,"last_trade_time":"1749722399996","oi_day_high":505200.0,"oi_day_low":471000.0},"NSE_FO:RBLBANK25JUN215CE":{"ohlc":{"open":10.1,"high":12.0,"low":10.1,"close":11.5},"depth":{"buy":[{"quantity":5000,"price":8.5,"orders":1},{"quantity":5000,"price":8.1,"orders":1},{"quantity":10000,"price":8.0,"orders":1},{"quantity":5000,"price":7.05,"orders":1},{"quantity":2500,"price":5.55,"orders":1}],"sell":[{"quantity":2500,"price":15.0,"orders":1},{"quantity":2500,"price":27.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|134182","symbol":"RBLBANK25JUN215CE","last_price":11.5,"volume":27500,"average_price":11.45,"oi":710000.0,"net_change":2.5,"total_buy_quantity":75000.0,"total_sell_quantity":5000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1749719661646","oi_day_high":735000.0,"oi_day_low":710000.0},"NSE_FO:TATACOMM25JUN1680PE":{"ohlc":{"open":25.35,"high":36.5,"low":23.0,"close":33.3},"depth":{"buy":[{"quantity":250,"price":33.15,"orders":1},{"quantity":250,"price":33.1,"orders":1},{"quantity":250,"price":32.8,"orders":1},{"quantity":250,"price":32.5,"orders":1},{"quantity":500,"price":32.45,"orders":1}],"sell":[{"quantity":250,"price":34.15,"orders":1},{"quantity":250,"price":34.2,"orders":1},{"quantity":250,"price":34.85,"orders":1},{"quantity":250,"price":35.0,"orders":1},{"quantity":500,"price":35.05,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|141928","symbol":"TATACOMM25JUN1680PE","last_price":33.3,"volume":49750,"average_price":30.44,"oi":60000.0,"net_change":4.6,"total_buy_quantity":55750.0,"total_sell_quantity":48250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.1,"last_trade_time":"1749722286252","oi_day_high":65000.0,"oi_day_low":56750.0},"NSE_FO:OBEROIRLTY25JUN1740PE":{"ohlc":{"open":3.35,"high":4.85,"low":3.3,"close":4.65},"depth":{"buy":[{"quantity":1050,"price":4.7,"orders":3},{"quantity":1050,"price":4.65,"orders":3},{"quantity":1400,"price":4.6,"orders":4},{"quantity":700,"price":4.55,"orders":2},{"quantity":350,"price":4.5,"orders":1}],"sell":[{"quantity":350,"price":4.95,"orders":1},{"quantity":700,"price":5.0,"orders":2},{"quantity":1050,"price":5.05,"orders":3},{"quantity":3150,"price":5.1,"orders":4},{"quantity":2450,"price":5.15,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|118017","symbol":"OBEROIRLTY25JUN1740PE","last_price":4.65,"volume":34650,"average_price":3.99,"oi":72100.0,"net_change":0.45,"total_buy_quantity":89600.0,"total_sell_quantity":79800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1749722198000","oi_day_high":78400.0,"oi_day_low":71050.0},"NSE_FO:NYKAA25JUN205CE":{"ohlc":{"open":2.9,"high":2.95,"low":1.3,"close":1.5},"depth":{"buy":[{"quantity":14750,"price":1.4,"orders":4},{"quantity":11800,"price":1.35,"orders":3},{"quantity":23600,"price":1.3,"orders":6},{"quantity":8850,"price":1.25,"orders":1},{"quantity":8850,"price":1.2,"orders":1}],"sell":[{"quantity":14750,"price":1.5,"orders":4},{"quantity":26550,"price":1.55,"orders":5},{"quantity":20650,"price":1.6,"orders":4},{"quantity":20650,"price":1.65,"orders":4},{"quantity":17700,"price":1.7,"orders":5}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|124889","symbol":"NYKAA25JUN205CE","last_price":1.5,"volume":2292150,"average_price":1.83,"oi":2466200.0,"net_change":-1.35,"total_buy_quantity":259600.0,"total_sell_quantity":769950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1749722389275","oi_day_high":2693350.0,"oi_day_low":2410150.0},"NSE_FO:ADANIENSOL25JUN880CE":{"ohlc":{"open":44.9,"high":46.25,"low":21.95,"close":21.5},"depth":{"buy":[{"quantity":1250,"price":21.15,"orders":2},{"quantity":625,"price":21.0,"orders":1},{"quantity":625,"price":20.9,"orders":1},{"quantity":625,"price":20.8,"orders":1},{"quantity":625,"price":20.4,"orders":1}],"sell":[{"quantity":1250,"price":21.45,"orders":2},{"quantity":1250,"price":21.85,"orders":1},{"quantity":1250,"price":22.15,"orders":1},{"quantity":625,"price":22.3,"orders":1},{"quantity":625,"price":22.45,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|66303","symbol":"ADANIENSOL25JUN880CE","last_price":21.5,"volume":382500,"average_price":32.03,"oi":299375.0,"net_change":-24.15,"total_buy_quantity":230625.0,"total_sell_quantity":123125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.4,"last_trade_time":"1749722390213","oi_day_high":299375.0,"oi_day_low":258750.0},"NSE_FO:INDHOTEL25JUN760PE":{"ohlc":{"open":13.2,"high":26.95,"low":12.65,"close":26.95},"depth":{"buy":[{"quantity":2000,"price":26.9,"orders":2},{"quantity":1000,"price":26.85,"orders":1},{"quantity":1000,"price":26.8,"orders":1},{"quantity":3000,"price":26.75,"orders":2},{"quantity":2000,"price":26.7,"orders":2}],"sell":[{"quantity":1000,"price":27.1,"orders":1},{"quantity":1000,"price":27.15,"orders":1},{"quantity":1000,"price":27.2,"orders":1},{"quantity":3000,"price":27.25,"orders":2},{"quantity":1000,"price":27.3,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|103335","symbol":"INDHOTEL25JUN760PE","last_price":26.95,"volume":1463000,"average_price":19.78,"oi":480000.0,"net_change":13.5,"total_buy_quantity":215000.0,"total_sell_quantity":68000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1749722263601","oi_day_high":583000.0,"oi_day_low":478000.0},"NSE_FO:BHEL25JUN265CE":{"ohlc":{"open":4.2,"high":4.35,"low":2.65,"close":2.7},"depth":{"buy":[{"quantity":21000,"price":2.65,"orders":6},{"quantity":47250,"price":2.6,"orders":11},{"quantity":47250,"price":2.55,"orders":7},{"quantity":63000,"price":2.5,"orders":10},{"quantity":36750,"price":2.45,"orders":8}],"sell":[{"quantity":10500,"price":2.7,"orders":2},{"quantity":47250,"price":2.75,"orders":11},{"quantity":15750,"price":2.8,"orders":3},{"quantity":26250,"price":2.85,"orders":6},{"quantity":36750,"price":2.9,"orders":10}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|75329","symbol":"BHEL25JUN265CE","last_price":2.7,"volume":6126750,"average_price":3.42,"oi":4977000.0,"net_change":-1.65,"total_buy_quantity":866250.0,"total_sell_quantity":1231125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1749722394686","oi_day_high":5412750.0,"oi_day_low":4856250.0},"NSE_FO:NESTLEIND25JUN2440PE":{"ohlc":{"open":44.8,"high":85.3,"low":44.8,"close":78.15},"depth":{"buy":[{"quantity":200,"price":77.25,"orders":1},{"quantity":200,"price":76.4,"orders":1},{"quantity":200,"price":71.95,"orders":1},{"quantity":200,"price":67.85,"orders":1},{"quantity":1200,"price":67.8,"orders":2}],"sell":[{"quantity":200,"price":81.55,"orders":1},{"quantity":200,"price":83.75,"orders":1},{"quantity":400,"price":85.45,"orders":2},{"quantity":2400,"price":85.5,"orders":2},{"quantity":200,"price":87.2,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|123455","symbol":"NESTLEIND25JUN2440PE","last_price":78.15,"volume":59600,"average_price":59.97,"oi":46600.0,"net_change":28.7,"total_buy_quantity":11800.0,"total_sell_quantity":8000.0,"lower_circuit_limit":2.7,"upper_circuit_limit":96.2,"last_trade_time":"1749722374249","oi_day_high":51200.0,"oi_day_low":46600.0},"NSE_FO:CGPOWER25JUN700CE":{"ohlc":{"open":18.4,"high":19.35,"low":7.5,"close":8.4},"depth":{"buy":[{"quantity":725,"price":8.4,"orders":1},{"quantity":725,"price":8.35,"orders":1},{"quantity":2175,"price":8.3,"orders":3},{"quantity":725,"price":8.25,"orders":1},{"quantity":3625,"price":8.2,"orders":3}],"sell":[{"quantity":1450,"price":8.55,"orders":2},{"quantity":725,"price":8.65,"orders":1},{"quantity":2175,"price":8.7,"orders":3},{"quantity":1450,"price":8.75,"orders":2},{"quantity":1450,"price":8.8,"orders":2}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|80307","symbol":"CGPOWER25JUN700CE","last_price":8.4,"volume":1408675,"average_price":12.69,"oi":1060675.0,"net_change":-8.9,"total_buy_quantity":279125.0,"total_sell_quantity":325525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.5,"last_trade_time":"1749722397495","oi_day_high":1065025.0,"oi_day_low":823600.0},"NSE_FO:IRCTC25JUN770CE":{"ohlc":{"open":26.75,"high":27.35,"low":14.85,"close":15.0},"depth":{"buy":[{"quantity":875,"price":14.95,"orders":1},{"quantity":3500,"price":14.9,"orders":4},{"quantity":1750,"price":14.85,"orders":2},{"quantity":3500,"price":14.8,"orders":2},{"quantity":2625,"price":14.75,"orders":2}],"sell":[{"quantity":7000,"price":15.0,"orders":1},{"quantity":2625,"price":15.15,"orders":3},{"quantity":1750,"price":15.2,"orders":2},{"quantity":4375,"price":15.25,"orders":2},{"quantity":2625,"price":15.35,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|104227","symbol":"IRCTC25JUN770CE","last_price":15.0,"volume":295750,"average_price":19.1,"oi":329000.0,"net_change":-9.8,"total_buy_quantity":129500.0,"total_sell_quantity":112875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.2,"last_trade_time":"1749722395103","oi_day_high":329000.0,"oi_day_low":281750.0},"NSE_FO:INDUSTOWER25JUN390PE":{"ohlc":{"open":9.1,"high":13.4,"low":7.55,"close":13.4},"depth":{"buy":[{"quantity":6800,"price":13.35,"orders":4},{"quantity":6800,"price":13.3,"orders":4},{"quantity":8500,"price":13.25,"orders":4},{"quantity":1700,"price":13.2,"orders":1},{"quantity":5100,"price":13.15,"orders":3}],"sell":[{"quantity":1700,"price":13.5,"orders":1},{"quantity":1700,"price":13.55,"orders":1},{"quantity":3400,"price":13.6,"orders":2},{"quantity":5100,"price":13.65,"orders":3},{"quantity":1700,"price":13.7,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|105420","symbol":"INDUSTOWER25JUN390PE","last_price":13.4,"volume":1266500,"average_price":9.8,"oi":1052300.0,"net_change":3.85,"total_buy_quantity":227800.0,"total_sell_quantity":215900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1749722380647","oi_day_high":1203600.0,"oi_day_low":1052300.0},"NSE_FO:MARICO25JUN720PE":{"ohlc":{"open":22.95,"high":29.75,"low":22.0,"close":28.55},"depth":{"buy":[{"quantity":1200,"price":28.55,"orders":1},{"quantity":1200,"price":28.5,"orders":1},{"quantity":1200,"price":28.45,"orders":1},{"quantity":1200,"price":28.4,"orders":1},{"quantity":1200,"price":25.85,"orders":1}],"sell":[{"quantity":2400,"price":31.5,"orders":2},{"quantity":6000,"price":31.55,"orders":1},{"quantity":1200,"price":32.3,"orders":1},{"quantity":12000,"price":32.35,"orders":1},{"quantity":4800,"price":32.6,"orders":1}]},"timestamp":"2025-06-12T15:45:59.738+05:30","instrument_token":"NSE_FO|117640","symbol":"MARICO25JUN720PE","last_price":28.55,"volume":38400,"average_price":27.36,"oi":162000.0,"net_change":6.5,"total_buy_quantity":106800.0,"total_sell_quantity":100800.0,"lower_circuit_limit":1.25,"upper_circuit_limit":42.85,"last_trade_time":"1749722363947","oi_day_high":175200.0,"oi_day_low":162000.0}}}