{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":6.55,"high":7.6,"low":5.15,"close":5.8},"depth":{"buy":[{"quantity":800,"price":5.7,"orders":2},{"quantity":2400,"price":5.65,"orders":5},{"quantity":1600,"price":5.6,"orders":3},{"quantity":2000,"price":5.55,"orders":3},{"quantity":3600,"price":5.5,"orders":4}],"sell":[{"quantity":1200,"price":5.8,"orders":3},{"quantity":2000,"price":5.85,"orders":4},{"quantity":3600,"price":5.9,"orders":4},{"quantity":4000,"price":5.95,"orders":4},{"quantity":6000,"price":6.0,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":5.8,"volume":276400,"average_price":6.09,"oi":436400.0,"net_change":-0.6,"total_buy_quantity":694400.0,"total_sell_quantity":108800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1747130357371","oi_day_high":444400.0,"oi_day_low":431200.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":5.65,"high":5.65,"low":2.95,"close":3.05},"depth":{"buy":[{"quantity":16200,"price":3.0,"orders":8},{"quantity":43200,"price":2.95,"orders":12},{"quantity":39600,"price":2.9,"orders":14},{"quantity":18000,"price":2.85,"orders":6},{"quantity":12600,"price":2.8,"orders":7}],"sell":[{"quantity":7200,"price":3.1,"orders":2},{"quantity":18000,"price":3.15,"orders":7},{"quantity":27000,"price":3.2,"orders":7},{"quantity":23400,"price":3.25,"orders":4},{"quantity":7200,"price":3.3,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":3.05,"volume":1866600,"average_price":3.62,"oi":1848600.0,"net_change":-2.85,"total_buy_quantity":489600.0,"total_sell_quantity":653400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1747130373638","oi_day_high":1884600.0,"oi_day_low":1609200.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":78.65,"high":84.0,"low":62.6,"close":82.0},"depth":{"buy":[{"quantity":125,"price":76.9,"orders":1},{"quantity":125,"price":76.85,"orders":1},{"quantity":625,"price":74.3,"orders":1},{"quantity":750,"price":73.8,"orders":2},{"quantity":125,"price":71.85,"orders":1}],"sell":[{"quantity":125,"price":84.5,"orders":1},{"quantity":125,"price":84.55,"orders":1},{"quantity":625,"price":87.75,"orders":1},{"quantity":625,"price":89.2,"orders":1},{"quantity":875,"price":93.3,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":82.0,"volume":9500,"average_price":74.65,"oi":15500.0,"net_change":12.4,"total_buy_quantity":17375.0,"total_sell_quantity":8000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.45,"last_trade_time":"1747130085483","oi_day_high":16500.0,"oi_day_low":13375.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":24.15,"high":25.65,"low":20.0,"close":21.35},"depth":{"buy":[{"quantity":1200,"price":20.55,"orders":1},{"quantity":2400,"price":20.5,"orders":2},{"quantity":1200,"price":20.45,"orders":1},{"quantity":1200,"price":20.05,"orders":1},{"quantity":2400,"price":20.0,"orders":2}],"sell":[{"quantity":1200,"price":23.15,"orders":1},{"quantity":1200,"price":23.2,"orders":1},{"quantity":1200,"price":23.25,"orders":1},{"quantity":4800,"price":23.3,"orders":1},{"quantity":1200,"price":23.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":21.35,"volume":237600,"average_price":22.95,"oi":494400.0,"net_change":-6.5,"total_buy_quantity":79200.0,"total_sell_quantity":103200.0,"lower_circuit_limit":4.45,"upper_circuit_limit":51.25,"last_trade_time":"1747130233539","oi_day_high":506400.0,"oi_day_low":476400.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":2.2,"high":3.0,"low":2.0,"close":2.7},"depth":{"buy":[{"quantity":10000,"price":2.65,"orders":4},{"quantity":5000,"price":2.6,"orders":2},{"quantity":7500,"price":2.55,"orders":2},{"quantity":2500,"price":2.5,"orders":1},{"quantity":20000,"price":2.45,"orders":3}],"sell":[{"quantity":7500,"price":2.75,"orders":3},{"quantity":2500,"price":2.8,"orders":1},{"quantity":7500,"price":2.85,"orders":3},{"quantity":2500,"price":2.9,"orders":1},{"quantity":15000,"price":2.95,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":2.7,"volume":350000,"average_price":2.43,"oi":570000.0,"net_change":-4.8,"total_buy_quantity":735000.0,"total_sell_quantity":535000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1747129644345","oi_day_high":575000.0,"oi_day_low":495000.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":299.95,"high":379.7,"low":296.55,"close":352.35},"depth":{"buy":[{"quantity":200,"price":339.65,"orders":2},{"quantity":200,"price":339.6,"orders":2},{"quantity":100,"price":339.4,"orders":1},{"quantity":200,"price":339.05,"orders":1},{"quantity":200,"price":336.05,"orders":1}],"sell":[{"quantity":100,"price":343.85,"orders":1},{"quantity":100,"price":344.45,"orders":1},{"quantity":100,"price":344.85,"orders":1},{"quantity":200,"price":344.95,"orders":1},{"quantity":100,"price":348.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":352.35,"volume":32100,"average_price":347.18,"oi":39600.0,"net_change":87.75,"total_buy_quantity":7200.0,"total_sell_quantity":12400.0,"lower_circuit_limit":0.3,"upper_circuit_limit":528.9,"last_trade_time":"1747127710521","oi_day_high":41800.0,"oi_day_low":38800.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":2.85,"high":3.15,"low":2.5,"close":2.6},"depth":{"buy":[{"quantity":45000,"price":2.6,"orders":4},{"quantity":82500,"price":2.55,"orders":8},{"quantity":150000,"price":2.5,"orders":9},{"quantity":45000,"price":2.45,"orders":4},{"quantity":37500,"price":2.4,"orders":3}],"sell":[{"quantity":45000,"price":2.65,"orders":5},{"quantity":45000,"price":2.7,"orders":5},{"quantity":105000,"price":2.75,"orders":5},{"quantity":30000,"price":2.8,"orders":3},{"quantity":37500,"price":2.85,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":2.6,"volume":2152500,"average_price":2.84,"oi":6720000.0,"net_change":-0.15,"total_buy_quantity":1455000.0,"total_sell_quantity":1387500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1747130164035","oi_day_high":7372500.0,"oi_day_low":6720000.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":3.7,"high":3.8,"low":2.45,"close":2.6},"depth":{"buy":[{"quantity":15400,"price":2.6,"orders":3},{"quantity":36575,"price":2.55,"orders":11},{"quantity":46200,"price":2.5,"orders":13},{"quantity":44275,"price":2.45,"orders":14},{"quantity":48125,"price":2.4,"orders":15}],"sell":[{"quantity":32725,"price":2.65,"orders":10},{"quantity":28875,"price":2.7,"orders":9},{"quantity":46200,"price":2.75,"orders":16},{"quantity":32725,"price":2.8,"orders":10},{"quantity":19250,"price":2.85,"orders":6}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":2.6,"volume":8113875,"average_price":3.0,"oi":1.0292975E7,"net_change":-1.0,"total_buy_quantity":970200.0,"total_sell_quantity":1601600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1747130392352","oi_day_high":1.0335325E7,"oi_day_low":9407475.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":32.5,"high":43.6,"low":26.2,"close":27.25},"depth":{"buy":[{"quantity":550,"price":27.25,"orders":1},{"quantity":1100,"price":27.2,"orders":2},{"quantity":1100,"price":27.05,"orders":1},{"quantity":550,"price":27.0,"orders":1},{"quantity":1100,"price":26.75,"orders":1}],"sell":[{"quantity":1100,"price":27.55,"orders":2},{"quantity":2200,"price":27.85,"orders":3},{"quantity":550,"price":28.0,"orders":1},{"quantity":550,"price":28.05,"orders":1},{"quantity":550,"price":28.45,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":27.25,"volume":1661000,"average_price":37.07,"oi":570900.0,"net_change":0.75,"total_buy_quantity":92950.0,"total_sell_quantity":145750.0,"lower_circuit_limit":3.95,"upper_circuit_limit":49.05,"last_trade_time":"1747130392157","oi_day_high":653950.0,"oi_day_low":549450.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":10.4,"high":10.65,"low":6.05,"close":6.2},"depth":{"buy":[{"quantity":6000,"price":6.15,"orders":3},{"quantity":22000,"price":6.1,"orders":8},{"quantity":52000,"price":6.05,"orders":16},{"quantity":44000,"price":6.0,"orders":19},{"quantity":26000,"price":5.95,"orders":7}],"sell":[{"quantity":16000,"price":6.2,"orders":8},{"quantity":26000,"price":6.25,"orders":9},{"quantity":20000,"price":6.3,"orders":7},{"quantity":32000,"price":6.35,"orders":12},{"quantity":44000,"price":6.4,"orders":10}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":6.2,"volume":9064000,"average_price":7.41,"oi":2776000.0,"net_change":-4.7,"total_buy_quantity":944000.0,"total_sell_quantity":926000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1747130392852","oi_day_high":2786000.0,"oi_day_low":2050000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":12.05,"high":13.0,"low":9.6,"close":10.15},"depth":{"buy":[{"quantity":2250,"price":10.2,"orders":3},{"quantity":2250,"price":10.15,"orders":2},{"quantity":750,"price":10.1,"orders":1},{"quantity":2250,"price":10.05,"orders":2},{"quantity":8250,"price":10.0,"orders":5}],"sell":[{"quantity":3000,"price":10.4,"orders":4},{"quantity":3000,"price":10.45,"orders":3},{"quantity":2250,"price":10.5,"orders":3},{"quantity":6000,"price":10.55,"orders":3},{"quantity":750,"price":10.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":10.15,"volume":597750,"average_price":11.3,"oi":705750.0,"net_change":-2.55,"total_buy_quantity":672000.0,"total_sell_quantity":158250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1747130388225","oi_day_high":719250.0,"oi_day_low":666750.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":6.0,"high":6.9,"low":5.0,"close":5.5},"depth":{"buy":[{"quantity":4000,"price":5.4,"orders":4},{"quantity":3000,"price":5.35,"orders":2},{"quantity":1000,"price":5.3,"orders":1},{"quantity":7000,"price":5.25,"orders":3},{"quantity":3000,"price":5.2,"orders":2}],"sell":[{"quantity":4000,"price":5.55,"orders":3},{"quantity":1000,"price":5.6,"orders":1},{"quantity":1000,"price":5.65,"orders":1},{"quantity":2000,"price":5.7,"orders":2},{"quantity":6000,"price":5.75,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":5.5,"volume":384000,"average_price":5.82,"oi":567000.0,"net_change":-0.3,"total_buy_quantity":232000.0,"total_sell_quantity":222000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1747130233545","oi_day_high":599000.0,"oi_day_low":560000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":270.0,"high":270.8,"low":176.65,"close":186.0},"depth":{"buy":[{"quantity":200,"price":184.85,"orders":2},{"quantity":100,"price":184.8,"orders":1},{"quantity":100,"price":184.7,"orders":1},{"quantity":100,"price":184.65,"orders":1},{"quantity":100,"price":184.6,"orders":1}],"sell":[{"quantity":100,"price":187.15,"orders":1},{"quantity":100,"price":187.2,"orders":1},{"quantity":100,"price":187.25,"orders":1},{"quantity":300,"price":187.95,"orders":2},{"quantity":100,"price":188.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":186.0,"volume":270300,"average_price":206.45,"oi":200200.0,"net_change":-89.35,"total_buy_quantity":11800.0,"total_sell_quantity":23400.0,"lower_circuit_limit":6.75,"upper_circuit_limit":543.95,"last_trade_time":"1747130399468","oi_day_high":200200.0,"oi_day_low":175900.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":15.75,"high":19.0,"low":13.6,"close":14.0},"depth":{"buy":[{"quantity":2500,"price":13.85,"orders":1},{"quantity":2500,"price":13.8,"orders":1},{"quantity":2500,"price":13.75,"orders":1},{"quantity":5000,"price":13.7,"orders":2},{"quantity":2500,"price":13.65,"orders":1}],"sell":[{"quantity":2500,"price":14.1,"orders":1},{"quantity":2500,"price":14.15,"orders":1},{"quantity":5000,"price":14.2,"orders":2},{"quantity":2500,"price":14.25,"orders":1},{"quantity":2500,"price":14.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":14.0,"volume":592500,"average_price":15.95,"oi":475000.0,"net_change":0.25,"total_buy_quantity":240000.0,"total_sell_quantity":197500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1747130357632","oi_day_high":485000.0,"oi_day_low":455000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":5.05,"high":5.3,"low":2.45,"close":2.6},"depth":{"buy":[{"quantity":16450,"price":2.5,"orders":3},{"quantity":21150,"price":2.45,"orders":6},{"quantity":21150,"price":2.4,"orders":5},{"quantity":11750,"price":2.35,"orders":3},{"quantity":11750,"price":2.3,"orders":3}],"sell":[{"quantity":4700,"price":2.6,"orders":2},{"quantity":14100,"price":2.65,"orders":4},{"quantity":11750,"price":2.7,"orders":3},{"quantity":11750,"price":2.75,"orders":3},{"quantity":7050,"price":2.8,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":2.6,"volume":3285300,"average_price":3.57,"oi":1109200.0,"net_change":-2.25,"total_buy_quantity":484100.0,"total_sell_quantity":552250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1747130399001","oi_day_high":1128000.0,"oi_day_low":850700.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":15.4,"high":19.3,"low":15.4,"close":18.25},"depth":{"buy":[{"quantity":1250,"price":18.25,"orders":1},{"quantity":1250,"price":18.2,"orders":1},{"quantity":1250,"price":18.1,"orders":1},{"quantity":3750,"price":18.05,"orders":2},{"quantity":1250,"price":18.0,"orders":1}],"sell":[{"quantity":1250,"price":18.5,"orders":1},{"quantity":2500,"price":18.55,"orders":2},{"quantity":2500,"price":18.6,"orders":2},{"quantity":1250,"price":18.65,"orders":1},{"quantity":1250,"price":18.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":18.25,"volume":41250,"average_price":17.48,"oi":330000.0,"net_change":1.9,"total_buy_quantity":222500.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1747130394061","oi_day_high":330000.0,"oi_day_low":322500.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":17.1,"high":21.75,"low":17.1,"close":20.05},"depth":{"buy":[{"quantity":1800,"price":20.2,"orders":1},{"quantity":3600,"price":20.15,"orders":2},{"quantity":1800,"price":20.1,"orders":1},{"quantity":5400,"price":20.05,"orders":3},{"quantity":1800,"price":20.0,"orders":1}],"sell":[{"quantity":1800,"price":20.45,"orders":1},{"quantity":1800,"price":20.5,"orders":1},{"quantity":1800,"price":20.55,"orders":1},{"quantity":1800,"price":20.6,"orders":1},{"quantity":5400,"price":20.65,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":20.05,"volume":133200,"average_price":19.35,"oi":70200.0,"net_change":3.35,"total_buy_quantity":169200.0,"total_sell_quantity":190800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1747130258890","oi_day_high":77400.0,"oi_day_low":55800.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":4.9,"high":5.75,"low":3.1,"close":3.4},"depth":{"buy":[{"quantity":2600,"price":3.4,"orders":1},{"quantity":13000,"price":3.35,"orders":4},{"quantity":18200,"price":3.3,"orders":3},{"quantity":98800,"price":3.25,"orders":4},{"quantity":15600,"price":3.2,"orders":2}],"sell":[{"quantity":7800,"price":3.5,"orders":3},{"quantity":13000,"price":3.55,"orders":4},{"quantity":13000,"price":3.6,"orders":4},{"quantity":33800,"price":3.65,"orders":5},{"quantity":18200,"price":3.7,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":3.4,"volume":4378400,"average_price":4.13,"oi":1625000.0,"net_change":-2.25,"total_buy_quantity":717600.0,"total_sell_quantity":650000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1747130398069","oi_day_high":1625000.0,"oi_day_low":803400.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":23.05,"high":27.0,"low":21.15,"close":21.5},"depth":{"buy":[{"quantity":1150,"price":21.5,"orders":1},{"quantity":1150,"price":21.45,"orders":1},{"quantity":3450,"price":21.4,"orders":3},{"quantity":1150,"price":21.35,"orders":1},{"quantity":2300,"price":21.3,"orders":2}],"sell":[{"quantity":3450,"price":21.65,"orders":3},{"quantity":1150,"price":21.75,"orders":1},{"quantity":1150,"price":21.8,"orders":1},{"quantity":1150,"price":21.9,"orders":1},{"quantity":10350,"price":21.95,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":21.5,"volume":1127000,"average_price":23.7,"oi":3332700.0,"net_change":-3.1,"total_buy_quantity":202400.0,"total_sell_quantity":308200.0,"lower_circuit_limit":4.1,"upper_circuit_limit":45.1,"last_trade_time":"1747130391943","oi_day_high":3548900.0,"oi_day_low":3326950.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":38.85,"high":102.35,"low":38.55,"close":88.95},"depth":{"buy":[{"quantity":100,"price":88.6,"orders":1},{"quantity":200,"price":88.55,"orders":1},{"quantity":400,"price":79.35,"orders":2},{"quantity":3000,"price":79.3,"orders":1},{"quantity":300,"price":75.05,"orders":1}],"sell":[{"quantity":100,"price":91.3,"orders":1},{"quantity":200,"price":91.45,"orders":1},{"quantity":300,"price":92.85,"orders":1},{"quantity":100,"price":92.9,"orders":1},{"quantity":200,"price":92.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":88.95,"volume":103700,"average_price":80.75,"oi":40500.0,"net_change":46.8,"total_buy_quantity":24400.0,"total_sell_quantity":5200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.3,"last_trade_time":"1747130340500","oi_day_high":40700.0,"oi_day_low":34600.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":57.0,"high":61.65,"low":55.35,"close":61.0},"depth":{"buy":[{"quantity":2000,"price":60.6,"orders":2},{"quantity":1000,"price":60.45,"orders":1},{"quantity":2000,"price":59.85,"orders":1},{"quantity":1000,"price":59.8,"orders":1},{"quantity":12000,"price":59.25,"orders":3}],"sell":[{"quantity":1000,"price":61.15,"orders":1},{"quantity":1000,"price":61.2,"orders":1},{"quantity":1000,"price":61.25,"orders":1},{"quantity":2000,"price":62.0,"orders":1},{"quantity":2000,"price":62.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":61.0,"volume":18000,"average_price":58.95,"oi":173000.0,"net_change":8.05,"total_buy_quantity":125000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":15.6,"upper_circuit_limit":90.3,"last_trade_time":"1747130381223","oi_day_high":176000.0,"oi_day_low":173000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":540.0,"high":713.4,"low":540.0,"close":690.15},"depth":{"buy":[{"quantity":75,"price":684.4,"orders":1},{"quantity":75,"price":684.35,"orders":1},{"quantity":75,"price":684.15,"orders":1},{"quantity":75,"price":680.1,"orders":1},{"quantity":75,"price":670.1,"orders":1}],"sell":[{"quantity":75,"price":699.55,"orders":1},{"quantity":150,"price":699.95,"orders":1},{"quantity":75,"price":709.9,"orders":1},{"quantity":75,"price":713.1,"orders":1},{"quantity":75,"price":732.35,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":690.15,"volume":3675,"average_price":660.6,"oi":8550.0,"net_change":148.55,"total_buy_quantity":4200.0,"total_sell_quantity":4200.0,"lower_circuit_limit":22.15,"upper_circuit_limit":1061.05,"last_trade_time":"1747130182322","oi_day_high":9750.0,"oi_day_low":8100.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":1922.75,"high":1922.75,"low":1922.75,"close":1922.75},"depth":{"buy":[{"quantity":125,"price":1019.35,"orders":3},{"quantity":25,"price":1019.3,"orders":1},{"quantity":250,"price":934.35,"orders":1},{"quantity":100,"price":917.65,"orders":1},{"quantity":75,"price":843.15,"orders":1}],"sell":[{"quantity":25,"price":1329.95,"orders":1},{"quantity":100,"price":1330.0,"orders":1},{"quantity":250,"price":1359.95,"orders":1},{"quantity":250,"price":1378.95,"orders":1},{"quantity":75,"price":1402.25,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":1922.75,"volume":0,"average_price":0.0,"oi":675.0,"net_change":0.0,"total_buy_quantity":950.0,"total_sell_quantity":825.0,"lower_circuit_limit":228.0,"upper_circuit_limit":1820.5,"last_trade_time":"1746169644000","oi_day_high":1350.0,"oi_day_low":200.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":58.0,"high":80.95,"low":55.65,"close":66.25},"depth":{"buy":[{"quantity":300,"price":65.85,"orders":2},{"quantity":150,"price":65.25,"orders":1},{"quantity":450,"price":65.2,"orders":3},{"quantity":450,"price":65.15,"orders":1},{"quantity":150,"price":65.1,"orders":1}],"sell":[{"quantity":300,"price":66.55,"orders":2},{"quantity":150,"price":66.6,"orders":1},{"quantity":150,"price":66.7,"orders":1},{"quantity":150,"price":66.75,"orders":1},{"quantity":150,"price":66.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":66.25,"volume":29250,"average_price":68.07,"oi":29550.0,"net_change":5.6,"total_buy_quantity":31050.0,"total_sell_quantity":20850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.75,"last_trade_time":"1747130396757","oi_day_high":34800.0,"oi_day_low":29250.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":132.4,"high":132.4,"low":99.0,"close":99.0},"depth":{"buy":[{"quantity":400,"price":99.35,"orders":1},{"quantity":400,"price":99.05,"orders":1},{"quantity":400,"price":98.9,"orders":1},{"quantity":400,"price":97.8,"orders":1},{"quantity":1600,"price":97.75,"orders":1}],"sell":[{"quantity":400,"price":100.9,"orders":1},{"quantity":800,"price":100.95,"orders":2},{"quantity":400,"price":101.0,"orders":1},{"quantity":400,"price":101.8,"orders":1},{"quantity":400,"price":101.85,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":99.0,"volume":40400,"average_price":117.45,"oi":446800.0,"net_change":-56.95,"total_buy_quantity":48000.0,"total_sell_quantity":49600.0,"lower_circuit_limit":39.3,"upper_circuit_limit":230.85,"last_trade_time":"1747130120975","oi_day_high":459200.0,"oi_day_low":446800.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":71.95,"high":72.9,"low":66.1,"close":66.1},"depth":{"buy":[{"quantity":625,"price":67.3,"orders":1},{"quantity":1250,"price":67.25,"orders":1},{"quantity":625,"price":66.25,"orders":1},{"quantity":625,"price":66.15,"orders":1},{"quantity":625,"price":66.1,"orders":1}],"sell":[{"quantity":625,"price":68.5,"orders":1},{"quantity":1250,"price":68.55,"orders":1},{"quantity":625,"price":69.7,"orders":1},{"quantity":2500,"price":71.35,"orders":1},{"quantity":2500,"price":71.55,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":66.1,"volume":4375,"average_price":70.12,"oi":170625.0,"net_change":-9.55,"total_buy_quantity":36875.0,"total_sell_quantity":61250.0,"lower_circuit_limit":13.45,"upper_circuit_limit":137.85,"last_trade_time":"1747129717478","oi_day_high":170625.0,"oi_day_low":170625.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":8.0,"high":9.4,"low":6.5,"close":7.55},"depth":{"buy":[{"quantity":450,"price":7.65,"orders":2},{"quantity":450,"price":7.6,"orders":3},{"quantity":600,"price":7.55,"orders":4},{"quantity":750,"price":7.5,"orders":5},{"quantity":600,"price":7.45,"orders":4}],"sell":[{"quantity":150,"price":7.75,"orders":1},{"quantity":450,"price":7.8,"orders":2},{"quantity":600,"price":7.85,"orders":1},{"quantity":150,"price":7.9,"orders":1},{"quantity":150,"price":7.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":7.55,"volume":364800,"average_price":7.82,"oi":547350.0,"net_change":0.4,"total_buy_quantity":276000.0,"total_sell_quantity":53400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1747130367888","oi_day_high":553500.0,"oi_day_low":514950.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":28.3,"high":30.7,"low":24.4,"close":24.4},"depth":{"buy":[{"quantity":850,"price":25.1,"orders":1},{"quantity":850,"price":25.05,"orders":1},{"quantity":850,"price":24.8,"orders":1},{"quantity":4250,"price":24.05,"orders":1},{"quantity":4250,"price":23.6,"orders":1}],"sell":[{"quantity":850,"price":26.4,"orders":1},{"quantity":850,"price":26.45,"orders":1},{"quantity":850,"price":26.85,"orders":1},{"quantity":850,"price":27.35,"orders":1},{"quantity":4250,"price":27.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":24.4,"volume":58650,"average_price":27.63,"oi":21250.0,"net_change":3.25,"total_buy_quantity":168300.0,"total_sell_quantity":76500.0,"lower_circuit_limit":1.15,"upper_circuit_limit":41.15,"last_trade_time":"1747129913813","oi_day_high":28050.0,"oi_day_low":19550.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":90.45,"high":91.3,"low":64.1,"close":67.75},"depth":{"buy":[{"quantity":50,"price":66.3,"orders":1},{"quantity":100,"price":66.25,"orders":1},{"quantity":50,"price":66.2,"orders":1},{"quantity":250,"price":66.1,"orders":1},{"quantity":150,"price":66.0,"orders":2}],"sell":[{"quantity":50,"price":67.65,"orders":1},{"quantity":50,"price":68.45,"orders":1},{"quantity":100,"price":68.5,"orders":1},{"quantity":50,"price":68.9,"orders":1},{"quantity":100,"price":68.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":67.75,"volume":76200,"average_price":71.17,"oi":156000.0,"net_change":-26.65,"total_buy_quantity":13900.0,"total_sell_quantity":19700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":250.8,"last_trade_time":"1747130397786","oi_day_high":156000.0,"oi_day_low":140000.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":12.25,"high":26.25,"low":11.35,"close":24.05},"depth":{"buy":[{"quantity":350,"price":24.1,"orders":2},{"quantity":175,"price":23.95,"orders":1},{"quantity":875,"price":23.9,"orders":3},{"quantity":350,"price":23.85,"orders":1},{"quantity":175,"price":23.75,"orders":1}],"sell":[{"quantity":175,"price":24.25,"orders":1},{"quantity":350,"price":24.3,"orders":2},{"quantity":1050,"price":24.35,"orders":5},{"quantity":700,"price":24.4,"orders":3},{"quantity":350,"price":24.45,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":24.05,"volume":692125,"average_price":19.78,"oi":503125.0,"net_change":12.7,"total_buy_quantity":233450.0,"total_sell_quantity":43575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.1,"last_trade_time":"1747130389995","oi_day_high":536200.0,"oi_day_low":492625.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":33.6,"high":37.05,"low":25.75,"close":27.1},"depth":{"buy":[{"quantity":125,"price":26.9,"orders":1},{"quantity":125,"price":26.6,"orders":1},{"quantity":125,"price":26.55,"orders":1},{"quantity":125,"price":26.25,"orders":1},{"quantity":125,"price":26.2,"orders":1}],"sell":[{"quantity":125,"price":27.4,"orders":1},{"quantity":125,"price":27.45,"orders":1},{"quantity":625,"price":27.55,"orders":1},{"quantity":125,"price":27.6,"orders":1},{"quantity":125,"price":27.65,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":27.1,"volume":131500,"average_price":29.77,"oi":154250.0,"net_change":-6.55,"total_buy_quantity":28625.0,"total_sell_quantity":24250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.85,"last_trade_time":"1747130393666","oi_day_high":163250.0,"oi_day_low":151750.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":21.5,"high":23.05,"low":15.0,"close":17.45},"depth":{"buy":[{"quantity":1000,"price":17.35,"orders":1},{"quantity":1000,"price":17.3,"orders":1},{"quantity":1000,"price":17.25,"orders":1},{"quantity":2000,"price":17.2,"orders":2},{"quantity":4000,"price":17.15,"orders":3}],"sell":[{"quantity":2000,"price":17.55,"orders":2},{"quantity":1000,"price":17.6,"orders":1},{"quantity":3000,"price":17.65,"orders":2},{"quantity":1000,"price":17.7,"orders":1},{"quantity":2000,"price":17.75,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":17.45,"volume":595000,"average_price":18.28,"oi":325000.0,"net_change":-10.4,"total_buy_quantity":182000.0,"total_sell_quantity":172000.0,"lower_circuit_limit":5.85,"upper_circuit_limit":49.85,"last_trade_time":"1747130298984","oi_day_high":337000.0,"oi_day_low":217000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":171.95,"high":234.0,"low":171.95,"close":204.65},"depth":{"buy":[{"quantity":100,"price":202.95,"orders":1},{"quantity":100,"price":202.9,"orders":1},{"quantity":200,"price":202.55,"orders":1},{"quantity":200,"price":202.3,"orders":2},{"quantity":100,"price":202.25,"orders":1}],"sell":[{"quantity":100,"price":205.65,"orders":1},{"quantity":100,"price":205.7,"orders":1},{"quantity":100,"price":205.95,"orders":1},{"quantity":100,"price":206.0,"orders":1},{"quantity":100,"price":207.55,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":204.65,"volume":416000,"average_price":212.35,"oi":169000.0,"net_change":52.7,"total_buy_quantity":20000.0,"total_sell_quantity":15200.0,"lower_circuit_limit":54.1,"upper_circuit_limit":249.8,"last_trade_time":"1747130389956","oi_day_high":174200.0,"oi_day_low":161800.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":31.35,"high":36.95,"low":27.0,"close":36.7},"depth":{"buy":[{"quantity":3500,"price":36.6,"orders":7},{"quantity":500,"price":36.55,"orders":1},{"quantity":2500,"price":36.5,"orders":5},{"quantity":1000,"price":36.4,"orders":2},{"quantity":500,"price":36.35,"orders":1}],"sell":[{"quantity":31000,"price":37.0,"orders":14},{"quantity":500,"price":37.2,"orders":1},{"quantity":500,"price":37.45,"orders":1},{"quantity":1000,"price":37.5,"orders":1},{"quantity":500,"price":37.8,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":36.7,"volume":1329500,"average_price":32.49,"oi":831000.0,"net_change":5.7,"total_buy_quantity":385000.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.4,"last_trade_time":"1747130399703","oi_day_high":831000.0,"oi_day_low":652500.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":0.65,"high":1.15,"low":0.65,"close":0.8},"depth":{"buy":[{"quantity":26325,"price":0.8,"orders":9},{"quantity":64350,"price":0.75,"orders":10},{"quantity":125775,"price":0.7,"orders":9},{"quantity":134550,"price":0.65,"orders":7},{"quantity":8775,"price":0.6,"orders":2}],"sell":[{"quantity":26325,"price":0.85,"orders":6},{"quantity":35100,"price":0.9,"orders":8},{"quantity":32175,"price":0.95,"orders":6},{"quantity":32175,"price":1.0,"orders":6},{"quantity":17550,"price":1.05,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":0.8,"volume":1120275,"average_price":0.91,"oi":1465425.0,"net_change":0.25,"total_buy_quantity":1450800.0,"total_sell_quantity":617175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1747130314252","oi_day_high":1521000.0,"oi_day_low":1398150.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":9.65,"high":10.85,"low":8.25,"close":10.2},"depth":{"buy":[{"quantity":3000,"price":10.1,"orders":2},{"quantity":6000,"price":10.05,"orders":3},{"quantity":3000,"price":10.0,"orders":2},{"quantity":1500,"price":9.95,"orders":1},{"quantity":9000,"price":9.9,"orders":2}],"sell":[{"quantity":3000,"price":10.25,"orders":2},{"quantity":3000,"price":10.3,"orders":2},{"quantity":7500,"price":10.35,"orders":4},{"quantity":1500,"price":10.4,"orders":1},{"quantity":16500,"price":10.45,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":10.2,"volume":376500,"average_price":9.53,"oi":310500.0,"net_change":1.25,"total_buy_quantity":265500.0,"total_sell_quantity":159000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1747130330214","oi_day_high":310500.0,"oi_day_low":222000.0},"NSE_FO:NAUKRI25MAY1440CE":{"ohlc":{"open":70.05,"high":81.0,"low":56.0,"close":63.05},"depth":{"buy":[{"quantity":375,"price":61.6,"orders":1},{"quantity":750,"price":61.55,"orders":1},{"quantity":375,"price":58.6,"orders":1},{"quantity":750,"price":58.55,"orders":1},{"quantity":375,"price":57.55,"orders":1}],"sell":[{"quantity":375,"price":64.4,"orders":1},{"quantity":750,"price":64.45,"orders":1},{"quantity":375,"price":65.45,"orders":1},{"quantity":750,"price":65.5,"orders":1},{"quantity":375,"price":65.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY1440CE","last_price":63.05,"volume":190875,"average_price":66.02,"oi":285000.0,"net_change":-8.9,"total_buy_quantity":24000.0,"total_sell_quantity":53250.0,"lower_circuit_limit":9.8,"upper_circuit_limit":134.1,"last_trade_time":"1747130370242","oi_day_high":292500.0,"oi_day_low":281250.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":80.05,"high":80.05,"low":80.05,"close":80.05},"depth":{"buy":[{"quantity":350,"price":75.0,"orders":1},{"quantity":1050,"price":54.0,"orders":2},{"quantity":350,"price":45.0,"orders":1},{"quantity":350,"price":41.0,"orders":1},{"quantity":350,"price":40.0,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":80.05,"volume":350,"average_price":80.05,"oi":138600.0,"net_change":10.05,"total_buy_quantity":2450.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.0,"last_trade_time":"1747115014293","oi_day_high":138600.0,"oi_day_low":138600.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":72.55,"high":108.1,"low":72.55,"close":94.75},"depth":{"buy":[{"quantity":350,"price":100.15,"orders":1},{"quantity":350,"price":100.1,"orders":1},{"quantity":700,"price":100.05,"orders":1},{"quantity":350,"price":97.55,"orders":1},{"quantity":2450,"price":95.35,"orders":2}],"sell":[{"quantity":350,"price":104.5,"orders":1},{"quantity":350,"price":104.55,"orders":1},{"quantity":700,"price":105.95,"orders":1},{"quantity":1750,"price":116.65,"orders":1},{"quantity":1400,"price":116.85,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":94.75,"volume":4900,"average_price":96.07,"oi":49350.0,"net_change":24.85,"total_buy_quantity":20300.0,"total_sell_quantity":30450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.55,"last_trade_time":"1747127348813","oi_day_high":50050.0,"oi_day_low":49000.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":53.95,"high":61.0,"low":49.0,"close":55.75},"depth":{"buy":[{"quantity":250,"price":55.75,"orders":1},{"quantity":250,"price":55.7,"orders":1},{"quantity":500,"price":55.3,"orders":1},{"quantity":750,"price":55.25,"orders":2},{"quantity":1500,"price":53.85,"orders":2}],"sell":[{"quantity":250,"price":56.4,"orders":1},{"quantity":250,"price":56.45,"orders":1},{"quantity":500,"price":56.7,"orders":1},{"quantity":500,"price":56.75,"orders":1},{"quantity":1750,"price":58.3,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":55.75,"volume":19500,"average_price":55.83,"oi":161500.0,"net_change":2.3,"total_buy_quantity":23500.0,"total_sell_quantity":37500.0,"lower_circuit_limit":3.15,"upper_circuit_limit":103.75,"last_trade_time":"1747130290939","oi_day_high":164000.0,"oi_day_low":161500.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":85.0,"high":110.05,"low":49.55,"close":56.25},"depth":{"buy":[{"quantity":150,"price":56.75,"orders":1},{"quantity":1200,"price":56.65,"orders":1},{"quantity":150,"price":56.6,"orders":1},{"quantity":300,"price":56.55,"orders":1},{"quantity":150,"price":56.1,"orders":1}],"sell":[{"quantity":300,"price":58.15,"orders":2},{"quantity":150,"price":58.2,"orders":1},{"quantity":300,"price":58.25,"orders":2},{"quantity":150,"price":58.4,"orders":1},{"quantity":300,"price":58.45,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":56.25,"volume":680850,"average_price":73.83,"oi":92850.0,"net_change":-36.85,"total_buy_quantity":14700.0,"total_sell_quantity":20400.0,"lower_circuit_limit":12.0,"upper_circuit_limit":174.2,"last_trade_time":"1747130395013","oi_day_high":100800.0,"oi_day_low":61500.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":11.1,"high":12.45,"low":10.4,"close":11.0},"depth":{"buy":[{"quantity":2000,"price":10.8,"orders":2},{"quantity":2000,"price":10.75,"orders":2},{"quantity":1000,"price":10.7,"orders":1},{"quantity":3000,"price":10.65,"orders":2},{"quantity":1000,"price":10.6,"orders":1}],"sell":[{"quantity":2000,"price":11.05,"orders":2},{"quantity":3000,"price":11.1,"orders":3},{"quantity":1000,"price":11.15,"orders":1},{"quantity":1000,"price":11.2,"orders":1},{"quantity":1000,"price":11.25,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":11.0,"volume":312000,"average_price":11.15,"oi":404000.0,"net_change":0.15,"total_buy_quantity":200000.0,"total_sell_quantity":190000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1747130092339","oi_day_high":415000.0,"oi_day_low":391000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":22.75,"high":27.65,"low":22.0,"close":27.65},"depth":{"buy":[{"quantity":2625,"price":27.25,"orders":2},{"quantity":1750,"price":26.85,"orders":1},{"quantity":875,"price":26.65,"orders":1},{"quantity":4375,"price":26.45,"orders":2},{"quantity":875,"price":26.25,"orders":1}],"sell":[{"quantity":875,"price":27.6,"orders":1},{"quantity":1750,"price":27.65,"orders":2},{"quantity":875,"price":27.7,"orders":1},{"quantity":875,"price":27.95,"orders":1},{"quantity":875,"price":28.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":27.65,"volume":85750,"average_price":24.64,"oi":379750.0,"net_change":4.9,"total_buy_quantity":115500.0,"total_sell_quantity":92750.0,"lower_circuit_limit":1.65,"upper_circuit_limit":43.85,"last_trade_time":"1747130269594","oi_day_high":397250.0,"oi_day_low":379750.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":1.4,"high":2.45,"low":1.4,"close":1.6},"depth":{"buy":[{"quantity":14475,"price":1.55,"orders":2},{"quantity":4825,"price":1.5,"orders":1},{"quantity":9650,"price":1.45,"orders":2},{"quantity":9650,"price":1.4,"orders":2},{"quantity":4825,"price":1.35,"orders":1}],"sell":[{"quantity":24125,"price":1.6,"orders":2},{"quantity":28950,"price":1.65,"orders":3},{"quantity":24125,"price":1.7,"orders":2},{"quantity":24125,"price":1.75,"orders":2},{"quantity":24125,"price":1.8,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":1.6,"volume":714100,"average_price":1.9,"oi":366700.0,"net_change":0.4,"total_buy_quantity":569350.0,"total_sell_quantity":733400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1747129629057","oi_day_high":463200.0,"oi_day_low":366700.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":88.9,"high":100.3,"low":88.9,"close":100.3},"depth":{"buy":[{"quantity":350,"price":104.15,"orders":1},{"quantity":350,"price":104.1,"orders":1},{"quantity":700,"price":104.05,"orders":1},{"quantity":1050,"price":101.9,"orders":1},{"quantity":1400,"price":101.55,"orders":1}],"sell":[{"quantity":350,"price":105.8,"orders":1},{"quantity":700,"price":105.95,"orders":1},{"quantity":700,"price":106.95,"orders":1},{"quantity":350,"price":108.65,"orders":1},{"quantity":700,"price":108.75,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":100.3,"volume":700,"average_price":94.6,"oi":19600.0,"net_change":16.25,"total_buy_quantity":26600.0,"total_sell_quantity":28000.0,"lower_circuit_limit":14.2,"upper_circuit_limit":153.9,"last_trade_time":"1747111808290","oi_day_high":19950.0,"oi_day_low":19600.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":95.7,"high":95.7,"low":95.7,"close":95.7},"depth":{"buy":[{"quantity":400,"price":88.8,"orders":1},{"quantity":400,"price":88.75,"orders":1},{"quantity":400,"price":88.65,"orders":1},{"quantity":800,"price":88.55,"orders":1},{"quantity":800,"price":87.05,"orders":1}],"sell":[{"quantity":400,"price":91.3,"orders":1},{"quantity":400,"price":91.35,"orders":1},{"quantity":800,"price":91.45,"orders":1},{"quantity":800,"price":92.95,"orders":1},{"quantity":1200,"price":93.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":95.7,"volume":0,"average_price":0.0,"oi":28400.0,"net_change":0.0,"total_buy_quantity":36800.0,"total_sell_quantity":31200.0,"lower_circuit_limit":15.45,"upper_circuit_limit":175.95,"last_trade_time":"1747034407000","oi_day_high":28400.0,"oi_day_low":27600.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":6.6,"high":6.6,"low":5.65,"close":5.8},"depth":{"buy":[{"quantity":14625,"price":5.75,"orders":2},{"quantity":9750,"price":5.7,"orders":2},{"quantity":9750,"price":5.65,"orders":2},{"quantity":43875,"price":5.6,"orders":3},{"quantity":4875,"price":5.55,"orders":1}],"sell":[{"quantity":14625,"price":5.85,"orders":2},{"quantity":9750,"price":5.9,"orders":2},{"quantity":4875,"price":5.95,"orders":1},{"quantity":39000,"price":6.0,"orders":2},{"quantity":4875,"price":6.15,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":5.8,"volume":78000,"average_price":6.14,"oi":1267500.0,"net_change":-1.05,"total_buy_quantity":585000.0,"total_sell_quantity":604500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1747130274863","oi_day_high":1282125.0,"oi_day_low":1267500.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":13.85,"high":13.95,"low":11.2,"close":11.9},"depth":{"buy":[{"quantity":3000,"price":11.75,"orders":1},{"quantity":6000,"price":11.7,"orders":2},{"quantity":3000,"price":11.65,"orders":1},{"quantity":3000,"price":11.6,"orders":1},{"quantity":18000,"price":11.55,"orders":3}],"sell":[{"quantity":3000,"price":11.9,"orders":1},{"quantity":3000,"price":11.95,"orders":1},{"quantity":3000,"price":12.0,"orders":1},{"quantity":3000,"price":12.05,"orders":1},{"quantity":15000,"price":12.1,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":11.9,"volume":198000,"average_price":12.54,"oi":1935000.0,"net_change":-5.2,"total_buy_quantity":366000.0,"total_sell_quantity":324000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1747130361957","oi_day_high":1938000.0,"oi_day_low":1926000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":15.05,"high":15.05,"low":8.75,"close":9.2},"depth":{"buy":[{"quantity":200,"price":9.0,"orders":1},{"quantity":1600,"price":8.95,"orders":3},{"quantity":600,"price":8.9,"orders":3},{"quantity":1600,"price":8.85,"orders":3},{"quantity":200,"price":8.8,"orders":1}],"sell":[{"quantity":200,"price":9.2,"orders":1},{"quantity":200,"price":9.25,"orders":1},{"quantity":400,"price":9.3,"orders":2},{"quantity":800,"price":9.35,"orders":3},{"quantity":200,"price":9.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":9.2,"volume":298600,"average_price":10.97,"oi":239000.0,"net_change":-7.25,"total_buy_quantity":181400.0,"total_sell_quantity":38800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1747130389344","oi_day_high":241600.0,"oi_day_low":197000.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":8.55,"high":10.0,"low":7.0,"close":8.6},"depth":{"buy":[{"quantity":2950,"price":8.35,"orders":1},{"quantity":2950,"price":8.3,"orders":1},{"quantity":5900,"price":8.25,"orders":2},{"quantity":2950,"price":8.1,"orders":1},{"quantity":29500,"price":7.95,"orders":2}],"sell":[{"quantity":2950,"price":8.6,"orders":1},{"quantity":2950,"price":8.95,"orders":1},{"quantity":14750,"price":9.05,"orders":1},{"quantity":14750,"price":9.1,"orders":1},{"quantity":20650,"price":9.15,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":8.6,"volume":200600,"average_price":8.54,"oi":289100.0,"net_change":-0.15,"total_buy_quantity":342200.0,"total_sell_quantity":380550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1747129807787","oi_day_high":321550.0,"oi_day_low":289100.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":30.65,"high":32.15,"low":18.0,"close":19.8},"depth":{"buy":[{"quantity":1500,"price":19.65,"orders":3},{"quantity":4500,"price":19.6,"orders":2},{"quantity":6500,"price":19.55,"orders":4},{"quantity":1500,"price":19.5,"orders":3},{"quantity":1000,"price":19.45,"orders":2}],"sell":[{"quantity":1500,"price":19.8,"orders":3},{"quantity":1000,"price":19.85,"orders":2},{"quantity":1500,"price":19.9,"orders":3},{"quantity":500,"price":19.95,"orders":1},{"quantity":1500,"price":20.0,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":19.8,"volume":2154500,"average_price":23.32,"oi":2564000.0,"net_change":-10.2,"total_buy_quantity":349000.0,"total_sell_quantity":232500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.3,"last_trade_time":"1747130394561","oi_day_high":2567000.0,"oi_day_low":2210500.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":54.8,"high":54.8,"low":40.2,"close":42.05},"depth":{"buy":[{"quantity":700,"price":41.1,"orders":2},{"quantity":700,"price":40.9,"orders":2},{"quantity":700,"price":40.85,"orders":1},{"quantity":350,"price":40.35,"orders":1},{"quantity":1750,"price":40.0,"orders":1}],"sell":[{"quantity":700,"price":41.7,"orders":2},{"quantity":350,"price":41.75,"orders":1},{"quantity":2800,"price":42.05,"orders":1},{"quantity":700,"price":42.1,"orders":2},{"quantity":350,"price":42.15,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":42.05,"volume":144550,"average_price":47.5,"oi":162400.0,"net_change":-7.8,"total_buy_quantity":46900.0,"total_sell_quantity":67900.0,"lower_circuit_limit":8.4,"upper_circuit_limit":91.3,"last_trade_time":"1747130369934","oi_day_high":162750.0,"oi_day_low":140350.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":84.3,"high":99.5,"low":83.55,"close":94.25},"depth":{"buy":[{"quantity":400,"price":92.75,"orders":2},{"quantity":200,"price":92.7,"orders":1},{"quantity":200,"price":92.1,"orders":1},{"quantity":400,"price":92.05,"orders":1},{"quantity":200,"price":91.1,"orders":1}],"sell":[{"quantity":200,"price":94.1,"orders":1},{"quantity":200,"price":94.15,"orders":1},{"quantity":200,"price":94.9,"orders":1},{"quantity":400,"price":94.95,"orders":1},{"quantity":200,"price":96.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":94.25,"volume":11600,"average_price":89.27,"oi":52400.0,"net_change":23.05,"total_buy_quantity":28400.0,"total_sell_quantity":14800.0,"lower_circuit_limit":15.5,"upper_circuit_limit":126.9,"last_trade_time":"1747130166110","oi_day_high":54200.0,"oi_day_low":52000.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":30.95,"high":35.6,"low":28.0,"close":29.5},"depth":{"buy":[{"quantity":100,"price":28.9,"orders":1},{"quantity":200,"price":28.8,"orders":2},{"quantity":200,"price":28.75,"orders":2},{"quantity":300,"price":28.7,"orders":1},{"quantity":100,"price":28.5,"orders":1}],"sell":[{"quantity":100,"price":29.9,"orders":1},{"quantity":100,"price":29.95,"orders":1},{"quantity":100,"price":30.0,"orders":1},{"quantity":600,"price":30.05,"orders":1},{"quantity":300,"price":30.25,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":29.5,"volume":61500,"average_price":30.72,"oi":86100.0,"net_change":0.0,"total_buy_quantity":17500.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.05,"last_trade_time":"1747130347096","oi_day_high":97100.0,"oi_day_low":85900.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":15.75,"high":25.5,"low":13.0,"close":24.05},"depth":{"buy":[{"quantity":550,"price":24.05,"orders":1},{"quantity":9350,"price":24.0,"orders":3},{"quantity":1100,"price":23.95,"orders":2},{"quantity":550,"price":23.9,"orders":1},{"quantity":550,"price":23.85,"orders":1}],"sell":[{"quantity":1100,"price":24.35,"orders":2},{"quantity":1100,"price":24.4,"orders":2},{"quantity":1650,"price":24.45,"orders":3},{"quantity":4400,"price":24.5,"orders":7},{"quantity":1650,"price":24.55,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":24.05,"volume":5476900,"average_price":20.13,"oi":1530100.0,"net_change":10.05,"total_buy_quantity":449900.0,"total_sell_quantity":113300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.4,"last_trade_time":"1747130396225","oi_day_high":1844700.0,"oi_day_low":1489400.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":9.85,"high":13.95,"low":8.85,"close":12.35},"depth":{"buy":[{"quantity":1650,"price":12.4,"orders":1},{"quantity":4950,"price":12.35,"orders":3},{"quantity":9900,"price":12.3,"orders":6},{"quantity":11550,"price":12.25,"orders":7},{"quantity":6600,"price":12.2,"orders":4}],"sell":[{"quantity":9900,"price":12.5,"orders":6},{"quantity":9900,"price":12.55,"orders":6},{"quantity":18150,"price":12.6,"orders":8},{"quantity":6600,"price":12.65,"orders":1},{"quantity":1650,"price":12.75,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":12.35,"volume":4989600,"average_price":11.84,"oi":3874200.0,"net_change":2.4,"total_buy_quantity":303600.0,"total_sell_quantity":386100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1747130399017","oi_day_high":4311450.0,"oi_day_low":3828000.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":2.0,"high":2.0,"low":1.55,"close":1.55},"depth":{"buy":[{"quantity":3000,"price":1.0,"orders":1},{"quantity":6000,"price":0.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":1.55,"orders":1},{"quantity":3000,"price":1.9,"orders":1},{"quantity":6000,"price":2.0,"orders":2},{"quantity":6000,"price":2.8,"orders":1},{"quantity":3000,"price":2.85,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":1.55,"volume":6000,"average_price":1.77,"oi":1.0953E7,"net_change":-1.45,"total_buy_quantity":9000.0,"total_sell_quantity":324000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1747113141028","oi_day_high":1.0953E7,"oi_day_low":1.0953E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":131.5,"high":164.1,"low":101.65,"close":136.7},"depth":{"buy":[{"quantity":75,"price":136.05,"orders":1},{"quantity":75,"price":136.0,"orders":1},{"quantity":150,"price":135.65,"orders":1},{"quantity":150,"price":135.35,"orders":1},{"quantity":75,"price":135.3,"orders":1}],"sell":[{"quantity":75,"price":138.85,"orders":1},{"quantity":1200,"price":139.0,"orders":2},{"quantity":150,"price":139.15,"orders":1},{"quantity":75,"price":139.2,"orders":1},{"quantity":150,"price":139.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":136.7,"volume":253800,"average_price":134.5,"oi":85725.0,"net_change":5.2,"total_buy_quantity":25875.0,"total_sell_quantity":27300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":311.45,"last_trade_time":"1747130396484","oi_day_high":85725.0,"oi_day_low":71775.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":17.6,"high":23.8,"low":17.6,"close":23.15},"depth":{"buy":[{"quantity":1500,"price":23.0,"orders":1},{"quantity":3000,"price":22.95,"orders":2},{"quantity":4500,"price":22.9,"orders":3},{"quantity":4500,"price":22.85,"orders":2},{"quantity":1500,"price":22.8,"orders":1}],"sell":[{"quantity":1500,"price":23.25,"orders":1},{"quantity":1500,"price":23.3,"orders":1},{"quantity":1500,"price":23.4,"orders":1},{"quantity":1500,"price":23.45,"orders":1},{"quantity":1500,"price":23.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":23.15,"volume":43500,"average_price":21.97,"oi":943500.0,"net_change":5.95,"total_buy_quantity":205500.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.15,"last_trade_time":"1747130345985","oi_day_high":943500.0,"oi_day_low":934500.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":36.6,"high":49.9,"low":34.3,"close":41.05},"depth":{"buy":[{"quantity":325,"price":42.1,"orders":1},{"quantity":325,"price":41.9,"orders":1},{"quantity":325,"price":40.95,"orders":1},{"quantity":1625,"price":40.9,"orders":1},{"quantity":1625,"price":40.85,"orders":1}],"sell":[{"quantity":650,"price":42.3,"orders":2},{"quantity":325,"price":43.3,"orders":1},{"quantity":325,"price":43.35,"orders":1},{"quantity":3250,"price":43.8,"orders":2},{"quantity":325,"price":44.15,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":41.05,"volume":350350,"average_price":43.78,"oi":266175.0,"net_change":13.5,"total_buy_quantity":135525.0,"total_sell_quantity":57850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.35,"last_trade_time":"1747130399314","oi_day_high":299000.0,"oi_day_low":266175.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":77.4,"high":78.85,"low":46.5,"close":50.3},"depth":{"buy":[{"quantity":450,"price":50.1,"orders":2},{"quantity":225,"price":50.05,"orders":1},{"quantity":225,"price":50.0,"orders":1},{"quantity":225,"price":49.95,"orders":1},{"quantity":450,"price":49.8,"orders":2}],"sell":[{"quantity":450,"price":50.8,"orders":2},{"quantity":225,"price":50.85,"orders":1},{"quantity":225,"price":50.9,"orders":1},{"quantity":1125,"price":51.0,"orders":3},{"quantity":450,"price":51.05,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":50.3,"volume":237150,"average_price":58.72,"oi":214200.0,"net_change":-27.1,"total_buy_quantity":179550.0,"total_sell_quantity":37125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.6,"last_trade_time":"1747130396853","oi_day_high":214200.0,"oi_day_low":189000.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":8.0,"high":9.8,"low":6.95,"close":9.5},"depth":{"buy":[{"quantity":2800,"price":9.4,"orders":1},{"quantity":2800,"price":9.35,"orders":1},{"quantity":2800,"price":9.25,"orders":1},{"quantity":2800,"price":9.2,"orders":1},{"quantity":14000,"price":9.15,"orders":2}],"sell":[{"quantity":2800,"price":9.5,"orders":1},{"quantity":8400,"price":9.55,"orders":2},{"quantity":2800,"price":9.6,"orders":1},{"quantity":8400,"price":9.65,"orders":2},{"quantity":25200,"price":9.7,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":9.5,"volume":226800,"average_price":8.17,"oi":1965600.0,"net_change":0.8,"total_buy_quantity":400400.0,"total_sell_quantity":397600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1747130304975","oi_day_high":1993600.0,"oi_day_low":1948800.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":555.0,"high":846.3,"low":552.55,"close":815.0},"depth":{"buy":[{"quantity":125,"price":811.25,"orders":1},{"quantity":125,"price":809.0,"orders":1},{"quantity":125,"price":808.6,"orders":1},{"quantity":250,"price":808.55,"orders":1},{"quantity":125,"price":803.55,"orders":1}],"sell":[{"quantity":125,"price":818.8,"orders":1},{"quantity":125,"price":819.4,"orders":1},{"quantity":250,"price":819.45,"orders":1},{"quantity":125,"price":824.0,"orders":1},{"quantity":125,"price":824.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":815.0,"volume":158625,"average_price":754.36,"oi":181375.0,"net_change":267.0,"total_buy_quantity":35000.0,"total_sell_quantity":11625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1096.55,"last_trade_time":"1747130386976","oi_day_high":222750.0,"oi_day_low":181375.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":16.9,"high":20.15,"low":10.65,"close":11.0},"depth":{"buy":[{"quantity":750,"price":10.95,"orders":2},{"quantity":750,"price":10.9,"orders":2},{"quantity":750,"price":10.85,"orders":1},{"quantity":1875,"price":10.65,"orders":1},{"quantity":1125,"price":10.55,"orders":2}],"sell":[{"quantity":375,"price":11.4,"orders":1},{"quantity":375,"price":11.45,"orders":1},{"quantity":375,"price":11.6,"orders":1},{"quantity":750,"price":11.65,"orders":1},{"quantity":1125,"price":11.95,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":11.0,"volume":53250,"average_price":12.42,"oi":45000.0,"net_change":-7.8,"total_buy_quantity":94875.0,"total_sell_quantity":71250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.95,"last_trade_time":"1747130395099","oi_day_high":46125.0,"oi_day_low":42750.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":11.3,"high":12.7,"low":11.15,"close":12.45},"depth":{"buy":[{"quantity":4462,"price":12.7,"orders":1},{"quantity":4462,"price":12.65,"orders":1},{"quantity":4462,"price":12.4,"orders":1},{"quantity":31234,"price":12.25,"orders":2},{"quantity":4462,"price":12.0,"orders":1}],"sell":[{"quantity":4462,"price":12.9,"orders":1},{"quantity":4462,"price":12.95,"orders":1},{"quantity":4462,"price":13.05,"orders":1},{"quantity":4462,"price":13.15,"orders":1},{"quantity":22310,"price":13.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":12.45,"volume":31234,"average_price":11.77,"oi":388194.0,"net_change":-1.65,"total_buy_quantity":330188.0,"total_sell_quantity":365884.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1747128613838","oi_day_high":392656.0,"oi_day_low":388194.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":7.75,"high":9.65,"low":7.3,"close":9.35},"depth":{"buy":[{"quantity":5300,"price":9.3,"orders":2},{"quantity":2650,"price":9.25,"orders":1},{"quantity":2650,"price":9.2,"orders":1},{"quantity":5300,"price":9.15,"orders":2},{"quantity":2650,"price":9.1,"orders":1}],"sell":[{"quantity":2650,"price":9.55,"orders":1},{"quantity":2650,"price":9.6,"orders":1},{"quantity":5300,"price":9.9,"orders":2},{"quantity":13250,"price":9.95,"orders":1},{"quantity":2650,"price":10.05,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":9.35,"volume":532650,"average_price":8.52,"oi":196100.0,"net_change":1.75,"total_buy_quantity":331250.0,"total_sell_quantity":333900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1747130198366","oi_day_high":227900.0,"oi_day_low":185500.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":733.0,"high":733.0,"low":622.4,"close":630.25},"depth":{"buy":[{"quantity":50,"price":620.9,"orders":1},{"quantity":50,"price":620.85,"orders":1},{"quantity":50,"price":620.75,"orders":1},{"quantity":50,"price":620.65,"orders":1},{"quantity":50,"price":620.15,"orders":1}],"sell":[{"quantity":50,"price":634.9,"orders":1},{"quantity":50,"price":634.95,"orders":1},{"quantity":50,"price":635.6,"orders":1},{"quantity":150,"price":635.7,"orders":2},{"quantity":200,"price":644.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":630.25,"volume":750,"average_price":683.7,"oi":32000.0,"net_change":-102.75,"total_buy_quantity":6750.0,"total_sell_quantity":5800.0,"lower_circuit_limit":28.05,"upper_circuit_limit":1186.0,"last_trade_time":"1747129567776","oi_day_high":32150.0,"oi_day_low":32000.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":1.35,"high":1.35,"low":1.15,"close":1.2},"depth":{"buy":[{"quantity":11000,"price":1.2,"orders":4},{"quantity":13750,"price":1.15,"orders":4},{"quantity":33000,"price":1.1,"orders":4},{"quantity":13750,"price":1.05,"orders":4},{"quantity":30250,"price":1.0,"orders":7}],"sell":[{"quantity":8250,"price":1.25,"orders":2},{"quantity":22000,"price":1.3,"orders":4},{"quantity":16500,"price":1.35,"orders":4},{"quantity":19250,"price":1.4,"orders":3},{"quantity":30250,"price":1.45,"orders":7}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":1.2,"volume":79750,"average_price":1.27,"oi":574750.0,"net_change":-0.05,"total_buy_quantity":437250.0,"total_sell_quantity":497750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747129802990","oi_day_high":577500.0,"oi_day_low":566500.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":129.05,"high":150.8,"low":129.05,"close":150.8},"depth":{"buy":[{"quantity":250,"price":148.25,"orders":1},{"quantity":250,"price":148.2,"orders":1},{"quantity":250,"price":148.1,"orders":1},{"quantity":500,"price":148.05,"orders":1},{"quantity":500,"price":144.05,"orders":1}],"sell":[{"quantity":250,"price":151.9,"orders":1},{"quantity":500,"price":151.95,"orders":1},{"quantity":500,"price":155.95,"orders":1},{"quantity":2500,"price":161.75,"orders":1},{"quantity":1750,"price":162.8,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":150.8,"volume":2500,"average_price":143.44,"oi":10250.0,"net_change":3.75,"total_buy_quantity":13750.0,"total_sell_quantity":19000.0,"lower_circuit_limit":47.65,"upper_circuit_limit":246.45,"last_trade_time":"1747127348767","oi_day_high":11000.0,"oi_day_low":10250.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":26468000,"price":0.05,"orders":179},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":24154000,"price":0.1,"orders":114},{"quantity":4784000,"price":0.15,"orders":37},{"quantity":3666000,"price":0.2,"orders":21},{"quantity":494000,"price":0.25,"orders":8},{"quantity":962000,"price":0.3,"orders":15}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.05,"volume":8632000,"average_price":0.05,"oi":4.8698E7,"net_change":-0.05,"total_buy_quantity":2.6468E7,"total_sell_quantity":3.7076E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1747130397584","oi_day_high":4.8776E7,"oi_day_low":4.6774E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":54.05,"high":60.25,"low":48.7,"close":58.8},"depth":{"buy":[{"quantity":275,"price":54.5,"orders":1},{"quantity":275,"price":54.45,"orders":1},{"quantity":1375,"price":53.2,"orders":1},{"quantity":1375,"price":52.75,"orders":1},{"quantity":4950,"price":52.7,"orders":1}],"sell":[{"quantity":275,"price":59.95,"orders":1},{"quantity":275,"price":60.5,"orders":1},{"quantity":275,"price":60.65,"orders":1},{"quantity":550,"price":61.4,"orders":2},{"quantity":275,"price":61.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":58.8,"volume":27225,"average_price":55.43,"oi":20625.0,"net_change":12.65,"total_buy_quantity":48125.0,"total_sell_quantity":26125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.45,"last_trade_time":"1747129185641","oi_day_high":20625.0,"oi_day_low":14025.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":428.7,"high":428.7,"low":420.0,"close":420.0},"depth":{"buy":[{"quantity":600,"price":426.4,"orders":1},{"quantity":150,"price":426.35,"orders":1},{"quantity":600,"price":422.8,"orders":1},{"quantity":1500,"price":415.8,"orders":1},{"quantity":750,"price":401.15,"orders":1}],"sell":[{"quantity":600,"price":451.95,"orders":1},{"quantity":150,"price":452.0,"orders":1},{"quantity":150,"price":452.2,"orders":1},{"quantity":750,"price":456.1,"orders":1},{"quantity":1500,"price":457.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":420.0,"volume":600,"average_price":424.35,"oi":14250.0,"net_change":-76.55,"total_buy_quantity":11100.0,"total_sell_quantity":12600.0,"lower_circuit_limit":289.65,"upper_circuit_limit":703.45,"last_trade_time":"1747117269944","oi_day_high":14400.0,"oi_day_low":14250.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":58.35,"high":77.7,"low":58.35,"close":74.25},"depth":{"buy":[{"quantity":450,"price":72.85,"orders":1},{"quantity":450,"price":72.8,"orders":1},{"quantity":3150,"price":69.0,"orders":2},{"quantity":2250,"price":67.15,"orders":1},{"quantity":4500,"price":67.05,"orders":1}],"sell":[{"quantity":450,"price":75.25,"orders":1},{"quantity":450,"price":75.4,"orders":1},{"quantity":2250,"price":78.0,"orders":1},{"quantity":4500,"price":79.1,"orders":1},{"quantity":1800,"price":80.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":74.25,"volume":15750,"average_price":72.07,"oi":51300.0,"net_change":18.65,"total_buy_quantity":62100.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.45,"last_trade_time":"1747130042197","oi_day_high":57600.0,"oi_day_low":51300.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":238.95,"high":247.65,"low":159.35,"close":187.25},"depth":{"buy":[{"quantity":250,"price":186.05,"orders":2},{"quantity":125,"price":186.0,"orders":1},{"quantity":125,"price":185.2,"orders":1},{"quantity":250,"price":185.1,"orders":2},{"quantity":250,"price":185.05,"orders":1}],"sell":[{"quantity":125,"price":187.65,"orders":1},{"quantity":125,"price":187.7,"orders":1},{"quantity":125,"price":187.75,"orders":1},{"quantity":125,"price":188.4,"orders":1},{"quantity":125,"price":188.75,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":187.25,"volume":82875,"average_price":187.18,"oi":29625.0,"net_change":-27.2,"total_buy_quantity":10250.0,"total_sell_quantity":12875.0,"lower_circuit_limit":1.0,"upper_circuit_limit":427.9,"last_trade_time":"1747130252043","oi_day_high":35625.0,"oi_day_low":27500.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":10.05,"high":11.6,"low":6.8,"close":7.5},"depth":{"buy":[{"quantity":650,"price":7.35,"orders":1},{"quantity":650,"price":7.2,"orders":1},{"quantity":650,"price":7.15,"orders":1},{"quantity":650,"price":7.1,"orders":1},{"quantity":650,"price":7.05,"orders":1}],"sell":[{"quantity":650,"price":7.55,"orders":1},{"quantity":650,"price":7.6,"orders":1},{"quantity":650,"price":7.65,"orders":1},{"quantity":650,"price":7.7,"orders":1},{"quantity":650,"price":7.75,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":7.5,"volume":198250,"average_price":8.67,"oi":295750.0,"net_change":-2.5,"total_buy_quantity":264550.0,"total_sell_quantity":131300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1747130363121","oi_day_high":299650.0,"oi_day_low":278850.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":4.05,"high":5.1,"low":3.75,"close":4.6},"depth":{"buy":[{"quantity":16125,"price":4.55,"orders":4},{"quantity":32250,"price":4.5,"orders":3},{"quantity":45150,"price":4.45,"orders":5},{"quantity":9675,"price":4.4,"orders":3},{"quantity":16125,"price":4.35,"orders":4}],"sell":[{"quantity":16125,"price":4.65,"orders":5},{"quantity":16125,"price":4.7,"orders":5},{"quantity":19350,"price":4.75,"orders":5},{"quantity":12900,"price":4.8,"orders":4},{"quantity":19350,"price":4.85,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":4.6,"volume":761100,"average_price":4.52,"oi":1993050.0,"net_change":0.15,"total_buy_quantity":715950.0,"total_sell_quantity":667575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1747130350039","oi_day_high":2038200.0,"oi_day_low":1967250.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1982.7,"high":1982.7,"low":1982.7,"close":1982.7},"depth":{"buy":[{"quantity":25,"price":2613.05,"orders":1},{"quantity":100,"price":2613.0,"orders":1},{"quantity":125,"price":2597.4,"orders":1},{"quantity":250,"price":2566.15,"orders":1},{"quantity":250,"price":2550.8,"orders":1}],"sell":[{"quantity":25,"price":2965.05,"orders":1},{"quantity":100,"price":2965.1,"orders":1},{"quantity":250,"price":3011.9,"orders":1},{"quantity":125,"price":3094.85,"orders":1},{"quantity":250,"price":3216.15,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1982.7,"volume":0,"average_price":0.0,"oi":450.0,"net_change":0.0,"total_buy_quantity":1500.0,"total_sell_quantity":1000.0,"lower_circuit_limit":1344.7,"upper_circuit_limit":3984.2,"last_trade_time":"1746591406000","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":14.0,"high":17.5,"low":12.1,"close":12.85},"depth":{"buy":[{"quantity":875,"price":12.75,"orders":1},{"quantity":875,"price":12.65,"orders":1},{"quantity":875,"price":12.6,"orders":1},{"quantity":875,"price":12.55,"orders":1},{"quantity":875,"price":12.5,"orders":1}],"sell":[{"quantity":2625,"price":12.9,"orders":3},{"quantity":10500,"price":12.95,"orders":5},{"quantity":10500,"price":13.0,"orders":4},{"quantity":875,"price":13.05,"orders":1},{"quantity":1750,"price":13.1,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":12.85,"volume":740250,"average_price":15.39,"oi":394625.0,"net_change":-1.25,"total_buy_quantity":402500.0,"total_sell_quantity":196000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1747130388015","oi_day_high":405125.0,"oi_day_low":350875.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":38.0,"high":41.2,"low":35.65,"close":36.6},"depth":{"buy":[{"quantity":1550,"price":34.85,"orders":1},{"quantity":1550,"price":34.8,"orders":1},{"quantity":3100,"price":34.55,"orders":2},{"quantity":1550,"price":34.5,"orders":1},{"quantity":1550,"price":34.2,"orders":1}],"sell":[{"quantity":1550,"price":36.25,"orders":1},{"quantity":1550,"price":36.3,"orders":1},{"quantity":1550,"price":36.6,"orders":1},{"quantity":6200,"price":37.55,"orders":1},{"quantity":15500,"price":37.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":36.6,"volume":32550,"average_price":38.27,"oi":282100.0,"net_change":10.1,"total_buy_quantity":137950.0,"total_sell_quantity":82150.0,"lower_circuit_limit":4.1,"upper_circuit_limit":82.3,"last_trade_time":"1747124084994","oi_day_high":286750.0,"oi_day_low":280550.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":25.0,"high":31.95,"low":24.65,"close":30.35},"depth":{"buy":[{"quantity":650,"price":30.3,"orders":2},{"quantity":325,"price":30.25,"orders":1},{"quantity":325,"price":30.15,"orders":1},{"quantity":975,"price":30.05,"orders":2},{"quantity":325,"price":30.0,"orders":1}],"sell":[{"quantity":325,"price":31.1,"orders":1},{"quantity":650,"price":31.15,"orders":1},{"quantity":325,"price":31.25,"orders":1},{"quantity":650,"price":31.3,"orders":1},{"quantity":325,"price":31.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":30.35,"volume":171925,"average_price":28.01,"oi":138775.0,"net_change":1.5,"total_buy_quantity":66950.0,"total_sell_quantity":69875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.6,"last_trade_time":"1747130372470","oi_day_high":148850.0,"oi_day_low":137800.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":10400000,"price":0.1,"orders":34},{"quantity":203440000,"price":0.05,"orders":435},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":136920000,"price":0.15,"orders":514},{"quantity":57520000,"price":0.2,"orders":157},{"quantity":29720000,"price":0.25,"orders":87},{"quantity":23000000,"price":0.3,"orders":49},{"quantity":14160000,"price":0.35,"orders":38}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.1,"volume":44800000,"average_price":0.1,"oi":4.624E8,"net_change":-0.05,"total_buy_quantity":2.1384E8,"total_sell_quantity":2.8412E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1747130370080","oi_day_high":4.692E8,"oi_day_low":4.6104E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":72.0,"high":75.45,"low":64.9,"close":72.8},"depth":{"buy":[{"quantity":367,"price":71.45,"orders":1},{"quantity":367,"price":71.2,"orders":1},{"quantity":734,"price":71.05,"orders":1},{"quantity":1468,"price":70.35,"orders":1},{"quantity":367,"price":70.1,"orders":1}],"sell":[{"quantity":734,"price":72.65,"orders":2},{"quantity":734,"price":72.95,"orders":1},{"quantity":367,"price":73.85,"orders":1},{"quantity":367,"price":73.9,"orders":1},{"quantity":1468,"price":74.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":72.8,"volume":18350,"average_price":69.12,"oi":188638.0,"net_change":-4.15,"total_buy_quantity":31562.0,"total_sell_quantity":45508.0,"lower_circuit_limit":25.55,"upper_circuit_limit":128.35,"last_trade_time":"1747130294001","oi_day_high":190840.0,"oi_day_low":187170.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":15.05,"high":24.0,"low":12.05,"close":13.75},"depth":{"buy":[{"quantity":1400,"price":13.7,"orders":4},{"quantity":1750,"price":13.65,"orders":5},{"quantity":2800,"price":13.6,"orders":8},{"quantity":2100,"price":13.55,"orders":6},{"quantity":1400,"price":13.5,"orders":3}],"sell":[{"quantity":350,"price":13.8,"orders":1},{"quantity":1050,"price":13.85,"orders":3},{"quantity":1050,"price":13.9,"orders":3},{"quantity":1750,"price":13.95,"orders":5},{"quantity":4900,"price":14.0,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":13.75,"volume":3623550,"average_price":17.07,"oi":967050.0,"net_change":1.9,"total_buy_quantity":517300.0,"total_sell_quantity":227500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.3,"last_trade_time":"1747130392453","oi_day_high":1018500.0,"oi_day_low":683200.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":20.9,"high":22.9,"low":16.95,"close":18.3},"depth":{"buy":[{"quantity":525,"price":18.25,"orders":1},{"quantity":525,"price":18.15,"orders":1},{"quantity":525,"price":18.1,"orders":1},{"quantity":1050,"price":17.85,"orders":1},{"quantity":525,"price":17.7,"orders":1}],"sell":[{"quantity":525,"price":18.85,"orders":1},{"quantity":525,"price":18.9,"orders":1},{"quantity":525,"price":18.95,"orders":1},{"quantity":525,"price":19.0,"orders":1},{"quantity":525,"price":19.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":18.3,"volume":50400,"average_price":19.42,"oi":80850.0,"net_change":-1.5,"total_buy_quantity":229425.0,"total_sell_quantity":85050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.95,"last_trade_time":"1747130340011","oi_day_high":83475.0,"oi_day_low":70875.0},"NSE_FO:HEROMOTOCO25MAY3850PE":{"ohlc":{"open":50.05,"high":69.25,"low":28.2,"close":34.2},"depth":{"buy":[{"quantity":150,"price":32.85,"orders":1},{"quantity":300,"price":32.8,"orders":2},{"quantity":300,"price":32.75,"orders":1},{"quantity":150,"price":32.5,"orders":1},{"quantity":300,"price":32.45,"orders":1}],"sell":[{"quantity":150,"price":33.7,"orders":1},{"quantity":150,"price":33.75,"orders":1},{"quantity":150,"price":33.8,"orders":1},{"quantity":300,"price":33.85,"orders":1},{"quantity":300,"price":34.15,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|95370","symbol":"HEROMOTOCO25MAY3850PE","last_price":34.2,"volume":465900,"average_price":45.89,"oi":85800.0,"net_change":-22.9,"total_buy_quantity":16800.0,"total_sell_quantity":18450.0,"lower_circuit_limit":3.25,"upper_circuit_limit":110.95,"last_trade_time":"1747130378798","oi_day_high":92250.0,"oi_day_low":56700.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":116.0,"high":155.0,"low":104.25,"close":111.0},"depth":{"buy":[{"quantity":250,"price":109.15,"orders":1},{"quantity":125,"price":109.1,"orders":1},{"quantity":250,"price":109.05,"orders":1},{"quantity":250,"price":108.95,"orders":2},{"quantity":250,"price":108.55,"orders":2}],"sell":[{"quantity":125,"price":111.15,"orders":1},{"quantity":125,"price":111.2,"orders":1},{"quantity":125,"price":111.45,"orders":1},{"quantity":125,"price":111.5,"orders":1},{"quantity":250,"price":112.15,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":111.0,"volume":637750,"average_price":128.07,"oi":299875.0,"net_change":0.5,"total_buy_quantity":34875.0,"total_sell_quantity":33375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":276.8,"last_trade_time":"1747130377375","oi_day_high":307250.0,"oi_day_low":293000.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":38.0,"high":39.8,"low":33.0,"close":34.7},"depth":{"buy":[{"quantity":1250,"price":34.1,"orders":1},{"quantity":1250,"price":34.05,"orders":1},{"quantity":2500,"price":34.0,"orders":1},{"quantity":2500,"price":33.9,"orders":1},{"quantity":2500,"price":33.8,"orders":1}],"sell":[{"quantity":1250,"price":34.35,"orders":1},{"quantity":1250,"price":34.4,"orders":1},{"quantity":5000,"price":34.7,"orders":2},{"quantity":2500,"price":35.1,"orders":1},{"quantity":2500,"price":35.15,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":34.7,"volume":101250,"average_price":36.57,"oi":82500.0,"net_change":-2.5,"total_buy_quantity":88750.0,"total_sell_quantity":171250.0,"lower_circuit_limit":10.7,"upper_circuit_limit":63.7,"last_trade_time":"1747130386006","oi_day_high":91250.0,"oi_day_low":81250.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":16.9,"high":16.9,"low":9.05,"close":9.4},"depth":{"buy":[{"quantity":456,"price":9.4,"orders":1},{"quantity":1368,"price":9.3,"orders":3},{"quantity":1824,"price":9.25,"orders":3},{"quantity":1368,"price":9.2,"orders":3},{"quantity":456,"price":9.15,"orders":1}],"sell":[{"quantity":456,"price":9.5,"orders":1},{"quantity":1368,"price":9.55,"orders":3},{"quantity":1368,"price":9.6,"orders":3},{"quantity":912,"price":9.65,"orders":2},{"quantity":1368,"price":9.7,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":9.4,"volume":458736,"average_price":11.77,"oi":423624.0,"net_change":-9.3,"total_buy_quantity":101688.0,"total_sell_quantity":126312.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.0,"last_trade_time":"1747130381502","oi_day_high":427728.0,"oi_day_low":390336.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":23.95,"high":24.25,"low":15.4,"close":24.15},"depth":{"buy":[{"quantity":1000,"price":23.8,"orders":1},{"quantity":1000,"price":23.75,"orders":1},{"quantity":1000,"price":23.7,"orders":1},{"quantity":1000,"price":23.65,"orders":1},{"quantity":1000,"price":23.6,"orders":1}],"sell":[{"quantity":2000,"price":25.15,"orders":1},{"quantity":3000,"price":26.0,"orders":1},{"quantity":7000,"price":26.05,"orders":2},{"quantity":3000,"price":26.35,"orders":1},{"quantity":5000,"price":26.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":24.15,"volume":707000,"average_price":18.42,"oi":180000.0,"net_change":1.95,"total_buy_quantity":137000.0,"total_sell_quantity":121000.0,"lower_circuit_limit":2.0,"upper_circuit_limit":42.4,"last_trade_time":"1747130363416","oi_day_high":203000.0,"oi_day_low":144000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":214.9,"high":232.1,"low":173.15,"close":182.45},"depth":{"buy":[{"quantity":175,"price":183.65,"orders":1},{"quantity":175,"price":183.6,"orders":1},{"quantity":175,"price":183.15,"orders":1},{"quantity":350,"price":183.05,"orders":1},{"quantity":350,"price":182.05,"orders":1}],"sell":[{"quantity":175,"price":185.45,"orders":1},{"quantity":175,"price":185.5,"orders":1},{"quantity":175,"price":185.75,"orders":1},{"quantity":350,"price":185.95,"orders":1},{"quantity":350,"price":186.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":182.45,"volume":33775,"average_price":199.71,"oi":190575.0,"net_change":-52.2,"total_buy_quantity":22400.0,"total_sell_quantity":20475.0,"lower_circuit_limit":5.85,"upper_circuit_limit":384.9,"last_trade_time":"1747130193634","oi_day_high":191625.0,"oi_day_low":185675.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":200.05,"high":287.4,"low":200.05,"close":287.4},"depth":{"buy":[{"quantity":175,"price":279.1,"orders":1},{"quantity":350,"price":279.05,"orders":1},{"quantity":175,"price":276.15,"orders":1},{"quantity":175,"price":276.1,"orders":1},{"quantity":350,"price":276.05,"orders":1}],"sell":[{"quantity":350,"price":284.95,"orders":1},{"quantity":175,"price":285.55,"orders":1},{"quantity":175,"price":285.6,"orders":1},{"quantity":700,"price":288.65,"orders":1},{"quantity":700,"price":290.2,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":287.4,"volume":6650,"average_price":260.73,"oi":22925.0,"net_change":73.75,"total_buy_quantity":10500.0,"total_sell_quantity":8400.0,"lower_circuit_limit":44.85,"upper_circuit_limit":382.45,"last_trade_time":"1747124003477","oi_day_high":24150.0,"oi_day_low":22925.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":20.65,"high":26.45,"low":18.65,"close":22.3},"depth":{"buy":[{"quantity":1450,"price":22.3,"orders":2},{"quantity":1450,"price":22.25,"orders":2},{"quantity":3625,"price":21.75,"orders":1},{"quantity":725,"price":21.7,"orders":1},{"quantity":3625,"price":21.65,"orders":1}],"sell":[{"quantity":725,"price":22.55,"orders":1},{"quantity":2175,"price":22.6,"orders":1},{"quantity":2175,"price":22.65,"orders":1},{"quantity":725,"price":22.95,"orders":1},{"quantity":3625,"price":23.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":22.3,"volume":752550,"average_price":22.86,"oi":456025.0,"net_change":0.85,"total_buy_quantity":233450.0,"total_sell_quantity":161675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.95,"last_trade_time":"1747130396171","oi_day_high":552450.0,"oi_day_low":456025.0},"NSE_FO:OFSS25MAY8535PE":{"ohlc":{"open":172.0,"high":278.5,"low":172.0,"close":263.6},"depth":{"buy":[{"quantity":50,"price":260.65,"orders":1},{"quantity":50,"price":260.6,"orders":1},{"quantity":150,"price":260.1,"orders":1},{"quantity":150,"price":257.3,"orders":1},{"quantity":50,"price":257.25,"orders":1}],"sell":[{"quantity":50,"price":264.8,"orders":1},{"quantity":50,"price":265.75,"orders":1},{"quantity":150,"price":265.8,"orders":1},{"quantity":50,"price":265.85,"orders":1},{"quantity":150,"price":267.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8535PE","last_price":263.6,"volume":32950,"average_price":241.58,"oi":9100.0,"net_change":86.85,"total_buy_quantity":7200.0,"total_sell_quantity":2550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":422.1,"last_trade_time":"1747130340003","oi_day_high":12450.0,"oi_day_low":9050.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":860.0,"high":860.0,"low":651.0,"close":793.0},"depth":{"buy":[{"quantity":100,"price":785.0,"orders":2},{"quantity":50,"price":784.95,"orders":1},{"quantity":50,"price":784.0,"orders":1},{"quantity":50,"price":758.0,"orders":1},{"quantity":200,"price":757.25,"orders":1}],"sell":[{"quantity":50,"price":792.3,"orders":1},{"quantity":50,"price":792.35,"orders":1},{"quantity":150,"price":792.8,"orders":1},{"quantity":50,"price":792.95,"orders":1},{"quantity":1750,"price":793.0,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":793.0,"volume":116900,"average_price":745.7,"oi":78650.0,"net_change":-88.95,"total_buy_quantity":3750.0,"total_sell_quantity":7600.0,"lower_circuit_limit":144.65,"upper_circuit_limit":1619.25,"last_trade_time":"1747130381572","oi_day_high":79800.0,"oi_day_low":62750.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":9.05,"high":9.4,"low":8.9,"close":9.1},"depth":{"buy":[{"quantity":10575,"price":9.1,"orders":3},{"quantity":3525,"price":9.05,"orders":1},{"quantity":28200,"price":8.9,"orders":2},{"quantity":24675,"price":8.8,"orders":2},{"quantity":35250,"price":8.55,"orders":1}],"sell":[{"quantity":3525,"price":9.2,"orders":1},{"quantity":3525,"price":9.25,"orders":1},{"quantity":3525,"price":9.3,"orders":1},{"quantity":28200,"price":9.5,"orders":2},{"quantity":17625,"price":9.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":9.1,"volume":52875,"average_price":9.08,"oi":514650.0,"net_change":0.5,"total_buy_quantity":363075.0,"total_sell_quantity":387750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1747125604623","oi_day_high":532275.0,"oi_day_low":514650.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":0.65,"high":1.15,"low":0.65,"close":1.0},"depth":{"buy":[{"quantity":104000,"price":0.95,"orders":9},{"quantity":104000,"price":0.9,"orders":5},{"quantity":56000,"price":0.85,"orders":3},{"quantity":32000,"price":0.8,"orders":3},{"quantity":32000,"price":0.75,"orders":4}],"sell":[{"quantity":48000,"price":1.0,"orders":5},{"quantity":248000,"price":1.05,"orders":7},{"quantity":80000,"price":1.1,"orders":4},{"quantity":120000,"price":1.15,"orders":6},{"quantity":64000,"price":1.2,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":1.0,"volume":2392000,"average_price":1.0,"oi":3760000.0,"net_change":0.25,"total_buy_quantity":3048000.0,"total_sell_quantity":1656000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1747130267562","oi_day_high":3960000.0,"oi_day_low":3672000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":109.0,"high":127.1,"low":98.95,"close":105.4},"depth":{"buy":[{"quantity":200,"price":105.1,"orders":1},{"quantity":400,"price":105.05,"orders":1},{"quantity":200,"price":103.7,"orders":1},{"quantity":400,"price":103.55,"orders":1},{"quantity":200,"price":103.1,"orders":1}],"sell":[{"quantity":200,"price":107.15,"orders":1},{"quantity":200,"price":107.4,"orders":1},{"quantity":200,"price":107.45,"orders":1},{"quantity":200,"price":107.9,"orders":1},{"quantity":400,"price":107.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":105.4,"volume":126800,"average_price":109.85,"oi":42800.0,"net_change":0.5,"total_buy_quantity":18800.0,"total_sell_quantity":32000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.4,"last_trade_time":"1747130381841","oi_day_high":44800.0,"oi_day_low":32200.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":4.7,"high":4.85,"low":3.9,"close":4.15},"depth":{"buy":[{"quantity":8300,"price":4.1,"orders":2},{"quantity":12450,"price":4.05,"orders":2},{"quantity":4150,"price":4.0,"orders":1},{"quantity":4150,"price":3.95,"orders":1},{"quantity":33200,"price":3.9,"orders":3}],"sell":[{"quantity":8300,"price":4.2,"orders":2},{"quantity":16600,"price":4.25,"orders":3},{"quantity":8300,"price":4.3,"orders":2},{"quantity":4150,"price":4.35,"orders":1},{"quantity":4150,"price":4.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":4.15,"volume":489700,"average_price":4.36,"oi":1236700.0,"net_change":-0.65,"total_buy_quantity":581000.0,"total_sell_quantity":684750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1747130030891","oi_day_high":1303100.0,"oi_day_low":1207650.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":4.7,"high":6.25,"low":4.25,"close":5.0},"depth":{"buy":[{"quantity":9000,"price":5.0,"orders":5},{"quantity":7200,"price":4.95,"orders":3},{"quantity":5400,"price":4.9,"orders":2},{"quantity":7200,"price":4.85,"orders":3},{"quantity":12600,"price":4.8,"orders":3}],"sell":[{"quantity":1800,"price":5.1,"orders":1},{"quantity":10800,"price":5.15,"orders":5},{"quantity":5400,"price":5.2,"orders":3},{"quantity":7200,"price":5.25,"orders":3},{"quantity":28800,"price":5.3,"orders":6}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":5.0,"volume":2282400,"average_price":5.24,"oi":1902600.0,"net_change":0.35,"total_buy_quantity":495000.0,"total_sell_quantity":421200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1747130359689","oi_day_high":2073600.0,"oi_day_low":1897200.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":151.4,"high":153.0,"low":121.2,"close":124.1},"depth":{"buy":[{"quantity":500,"price":124.0,"orders":1},{"quantity":500,"price":123.95,"orders":1},{"quantity":500,"price":123.9,"orders":1},{"quantity":1000,"price":123.7,"orders":2},{"quantity":500,"price":123.65,"orders":1}],"sell":[{"quantity":1000,"price":124.5,"orders":2},{"quantity":500,"price":124.6,"orders":1},{"quantity":3500,"price":125.05,"orders":2},{"quantity":1000,"price":125.2,"orders":2},{"quantity":1000,"price":125.5,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":124.1,"volume":224500,"average_price":132.88,"oi":1891000.0,"net_change":-18.6,"total_buy_quantity":117000.0,"total_sell_quantity":76500.0,"lower_circuit_limit":49.15,"upper_circuit_limit":202.6,"last_trade_time":"1747130386477","oi_day_high":1936000.0,"oi_day_low":1886500.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":29.7,"high":36.6,"low":23.35,"close":32.3},"depth":{"buy":[{"quantity":550,"price":31.85,"orders":1},{"quantity":550,"price":31.8,"orders":1},{"quantity":550,"price":31.7,"orders":1},{"quantity":550,"price":31.65,"orders":1},{"quantity":550,"price":31.45,"orders":1}],"sell":[{"quantity":550,"price":32.3,"orders":1},{"quantity":1100,"price":32.35,"orders":1},{"quantity":550,"price":32.65,"orders":1},{"quantity":550,"price":32.7,"orders":1},{"quantity":1100,"price":32.75,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":32.3,"volume":102850,"average_price":29.97,"oi":321750.0,"net_change":7.65,"total_buy_quantity":108900.0,"total_sell_quantity":73700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.65,"last_trade_time":"1747130393352","oi_day_high":323950.0,"oi_day_low":300850.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":100.05,"high":100.05,"low":62.85,"close":87.6},"depth":{"buy":[{"quantity":425,"price":88.0,"orders":1},{"quantity":425,"price":87.95,"orders":1},{"quantity":425,"price":87.75,"orders":1},{"quantity":425,"price":86.7,"orders":1},{"quantity":4250,"price":86.65,"orders":2}],"sell":[{"quantity":850,"price":88.8,"orders":2},{"quantity":425,"price":88.85,"orders":1},{"quantity":850,"price":89.05,"orders":1},{"quantity":425,"price":90.2,"orders":1},{"quantity":2125,"price":90.25,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":87.6,"volume":545275,"average_price":76.46,"oi":178500.0,"net_change":-19.25,"total_buy_quantity":31875.0,"total_sell_quantity":51850.0,"lower_circuit_limit":35.7,"upper_circuit_limit":178.0,"last_trade_time":"1747130388014","oi_day_high":206125.0,"oi_day_low":124950.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":11.6,"high":18.15,"low":11.45,"close":13.75},"depth":{"buy":[{"quantity":13125,"price":13.95,"orders":5},{"quantity":7875,"price":13.9,"orders":3},{"quantity":7875,"price":13.85,"orders":3},{"quantity":7875,"price":13.8,"orders":3},{"quantity":7875,"price":13.75,"orders":3}],"sell":[{"quantity":2625,"price":14.15,"orders":1},{"quantity":13125,"price":14.2,"orders":5},{"quantity":5250,"price":14.25,"orders":2},{"quantity":15750,"price":14.3,"orders":2},{"quantity":13125,"price":14.35,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":13.75,"volume":5341875,"average_price":14.73,"oi":3178875.0,"net_change":2.3,"total_buy_quantity":441000.0,"total_sell_quantity":420000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1747130370846","oi_day_high":3997875.0,"oi_day_low":3165750.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":3.95,"high":5.0,"low":3.4,"close":4.9},"depth":{"buy":[{"quantity":40600,"price":4.85,"orders":5},{"quantity":46400,"price":4.8,"orders":6},{"quantity":46400,"price":4.75,"orders":5},{"quantity":34800,"price":4.7,"orders":4},{"quantity":87000,"price":4.65,"orders":7}],"sell":[{"quantity":69600,"price":4.95,"orders":8},{"quantity":81200,"price":5.0,"orders":11},{"quantity":58000,"price":5.05,"orders":6},{"quantity":46400,"price":5.1,"orders":4},{"quantity":75400,"price":5.15,"orders":8}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":4.9,"volume":6229200,"average_price":4.29,"oi":3375600.0,"net_change":0.75,"total_buy_quantity":1264400.0,"total_sell_quantity":1270200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1747130396791","oi_day_high":3665600.0,"oi_day_low":3236400.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":11.85,"high":13.05,"low":9.2,"close":9.7},"depth":{"buy":[{"quantity":5400,"price":9.65,"orders":3},{"quantity":12150,"price":9.6,"orders":9},{"quantity":10800,"price":9.55,"orders":6},{"quantity":6750,"price":9.5,"orders":4},{"quantity":9450,"price":9.45,"orders":5}],"sell":[{"quantity":8100,"price":9.75,"orders":5},{"quantity":21600,"price":9.8,"orders":7},{"quantity":12150,"price":9.85,"orders":6},{"quantity":6750,"price":9.9,"orders":3},{"quantity":8100,"price":9.95,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":9.7,"volume":2232900,"average_price":11.51,"oi":1003050.0,"net_change":-1.55,"total_buy_quantity":438750.0,"total_sell_quantity":340200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1747130398797","oi_day_high":1004400.0,"oi_day_low":868050.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":15.0,"high":18.0,"low":12.95,"close":14.7},"depth":{"buy":[{"quantity":150,"price":13.8,"orders":1},{"quantity":150,"price":13.65,"orders":1},{"quantity":300,"price":13.55,"orders":1},{"quantity":300,"price":13.25,"orders":1},{"quantity":300,"price":12.95,"orders":1}],"sell":[{"quantity":150,"price":17.3,"orders":1},{"quantity":300,"price":17.35,"orders":1},{"quantity":150,"price":17.6,"orders":1},{"quantity":300,"price":17.65,"orders":1},{"quantity":7500,"price":25.35,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":14.7,"volume":900,"average_price":15.39,"oi":16800.0,"net_change":-6.8,"total_buy_quantity":29250.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.4,"last_trade_time":"1747118595131","oi_day_high":17100.0,"oi_day_low":16800.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":8.15,"high":9.3,"low":5.65,"close":6.95},"depth":{"buy":[{"quantity":1000,"price":6.85,"orders":2},{"quantity":1500,"price":6.8,"orders":3},{"quantity":500,"price":6.7,"orders":1},{"quantity":1000,"price":6.65,"orders":1},{"quantity":500,"price":6.6,"orders":1}],"sell":[{"quantity":500,"price":7.05,"orders":1},{"quantity":1000,"price":7.1,"orders":2},{"quantity":1000,"price":7.15,"orders":2},{"quantity":500,"price":7.2,"orders":1},{"quantity":500,"price":7.25,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":6.95,"volume":515500,"average_price":6.52,"oi":351500.0,"net_change":-2.45,"total_buy_quantity":386500.0,"total_sell_quantity":96500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1747130399015","oi_day_high":391000.0,"oi_day_low":343500.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":14.45,"high":22.7,"low":11.8,"close":21.4},"depth":{"buy":[{"quantity":300,"price":21.4,"orders":1},{"quantity":300,"price":21.35,"orders":1},{"quantity":300,"price":21.2,"orders":1},{"quantity":300,"price":21.15,"orders":1},{"quantity":300,"price":21.1,"orders":1}],"sell":[{"quantity":600,"price":21.75,"orders":1},{"quantity":900,"price":22.0,"orders":1},{"quantity":300,"price":22.4,"orders":1},{"quantity":1800,"price":22.45,"orders":1},{"quantity":1800,"price":22.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":21.4,"volume":391500,"average_price":19.09,"oi":163800.0,"net_change":6.95,"total_buy_quantity":176100.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1747130395978","oi_day_high":163800.0,"oi_day_low":113700.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":14.15,"high":14.2,"low":7.8,"close":8.95},"depth":{"buy":[{"quantity":400,"price":8.9,"orders":1},{"quantity":1600,"price":8.85,"orders":2},{"quantity":2400,"price":8.8,"orders":5},{"quantity":3200,"price":8.75,"orders":5},{"quantity":2400,"price":8.7,"orders":4}],"sell":[{"quantity":2000,"price":9.0,"orders":4},{"quantity":2400,"price":9.05,"orders":4},{"quantity":1600,"price":9.1,"orders":3},{"quantity":2400,"price":9.15,"orders":3},{"quantity":2000,"price":9.2,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":8.95,"volume":551600,"average_price":9.38,"oi":664800.0,"net_change":-5.15,"total_buy_quantity":507200.0,"total_sell_quantity":82000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.65,"last_trade_time":"1747130391030","oi_day_high":669600.0,"oi_day_low":576800.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":11.6,"high":11.6,"low":11.6,"close":11.6},"depth":{"buy":[{"quantity":5850,"price":10.25,"orders":1},{"quantity":5850,"price":10.05,"orders":2},{"quantity":2925,"price":9.9,"orders":1},{"quantity":8775,"price":9.85,"orders":2},{"quantity":23400,"price":9.8,"orders":2}],"sell":[{"quantity":2925,"price":10.4,"orders":1},{"quantity":2925,"price":10.45,"orders":1},{"quantity":5850,"price":10.55,"orders":1},{"quantity":5850,"price":10.75,"orders":1},{"quantity":23400,"price":10.85,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":11.6,"volume":2925,"average_price":11.6,"oi":330525.0,"net_change":-0.5,"total_buy_quantity":289575.0,"total_sell_quantity":304200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1747119054533","oi_day_high":330525.0,"oi_day_low":330525.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":16.8,"high":18.0,"low":13.55,"close":14.15},"depth":{"buy":[{"quantity":300,"price":14.0,"orders":1},{"quantity":150,"price":13.9,"orders":1},{"quantity":300,"price":13.85,"orders":1},{"quantity":150,"price":13.75,"orders":1},{"quantity":750,"price":13.4,"orders":1}],"sell":[{"quantity":300,"price":14.6,"orders":2},{"quantity":300,"price":14.65,"orders":1},{"quantity":150,"price":14.7,"orders":1},{"quantity":300,"price":14.95,"orders":1},{"quantity":750,"price":15.05,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":14.15,"volume":21450,"average_price":14.85,"oi":66150.0,"net_change":-2.5,"total_buy_quantity":50850.0,"total_sell_quantity":30450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.4,"last_trade_time":"1747129135513","oi_day_high":66300.0,"oi_day_low":60450.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":5.15,"high":7.3,"low":4.65,"close":6.15},"depth":{"buy":[{"quantity":13275,"price":6.15,"orders":2},{"quantity":8850,"price":6.1,"orders":2},{"quantity":13275,"price":6.05,"orders":2},{"quantity":4425,"price":6.0,"orders":1},{"quantity":13275,"price":5.95,"orders":2}],"sell":[{"quantity":8850,"price":6.3,"orders":2},{"quantity":17700,"price":6.35,"orders":3},{"quantity":4425,"price":6.4,"orders":1},{"quantity":13275,"price":6.45,"orders":2},{"quantity":4425,"price":6.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":6.15,"volume":924825,"average_price":6.28,"oi":690300.0,"net_change":0.95,"total_buy_quantity":504450.0,"total_sell_quantity":601800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1747129840359","oi_day_high":893850.0,"oi_day_low":668175.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":10.3,"high":11.1,"low":8.05,"close":8.65},"depth":{"buy":[{"quantity":11000,"price":8.65,"orders":2},{"quantity":11000,"price":8.6,"orders":2},{"quantity":11000,"price":8.55,"orders":2},{"quantity":11000,"price":8.5,"orders":2},{"quantity":5500,"price":8.45,"orders":1}],"sell":[{"quantity":11000,"price":8.75,"orders":2},{"quantity":16500,"price":8.8,"orders":3},{"quantity":5500,"price":8.85,"orders":1},{"quantity":27500,"price":8.9,"orders":2},{"quantity":5500,"price":8.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":8.65,"volume":946000,"average_price":9.51,"oi":3828000.0,"net_change":-2.0,"total_buy_quantity":489500.0,"total_sell_quantity":297000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1747130255077","oi_day_high":4031500.0,"oi_day_low":3800500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":8.95,"high":11.05,"low":8.95,"close":9.05},"depth":{"buy":[{"quantity":5325,"price":9.05,"orders":3},{"quantity":3550,"price":9.0,"orders":2},{"quantity":5325,"price":8.95,"orders":2},{"quantity":12425,"price":8.9,"orders":3},{"quantity":7100,"price":8.85,"orders":3}],"sell":[{"quantity":1775,"price":9.15,"orders":1},{"quantity":3550,"price":9.2,"orders":2},{"quantity":3550,"price":9.25,"orders":2},{"quantity":5325,"price":9.3,"orders":3},{"quantity":12425,"price":9.35,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":9.05,"volume":1538925,"average_price":9.9,"oi":1240725.0,"net_change":-1.15,"total_buy_quantity":262700.0,"total_sell_quantity":255600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1747130251707","oi_day_high":1396925.0,"oi_day_low":1214100.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":11.0,"high":13.0,"low":7.35,"close":8.15},"depth":{"buy":[{"quantity":800,"price":8.0,"orders":1},{"quantity":400,"price":7.95,"orders":1},{"quantity":800,"price":7.8,"orders":2},{"quantity":2000,"price":7.75,"orders":3},{"quantity":2800,"price":7.7,"orders":3}],"sell":[{"quantity":400,"price":8.3,"orders":1},{"quantity":400,"price":8.35,"orders":1},{"quantity":400,"price":8.4,"orders":1},{"quantity":2400,"price":8.45,"orders":2},{"quantity":400,"price":8.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":8.15,"volume":60400,"average_price":9.36,"oi":77200.0,"net_change":-2.7,"total_buy_quantity":238400.0,"total_sell_quantity":75200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1747130391463","oi_day_high":83600.0,"oi_day_low":76800.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":45.95,"high":45.95,"low":36.0,"close":37.0},"depth":{"buy":[{"quantity":275,"price":36.8,"orders":1},{"quantity":550,"price":36.75,"orders":1},{"quantity":275,"price":35.2,"orders":1},{"quantity":275,"price":35.15,"orders":1},{"quantity":275,"price":32.7,"orders":1}],"sell":[{"quantity":275,"price":37.9,"orders":1},{"quantity":275,"price":37.95,"orders":1},{"quantity":275,"price":38.85,"orders":1},{"quantity":550,"price":39.0,"orders":1},{"quantity":275,"price":42.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":37.0,"volume":53350,"average_price":39.14,"oi":45650.0,"net_change":-10.3,"total_buy_quantity":48400.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.5,"last_trade_time":"1747130263904","oi_day_high":56650.0,"oi_day_low":45650.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":52.85,"high":57.55,"low":37.9,"close":41.7},"depth":{"buy":[{"quantity":600,"price":41.4,"orders":2},{"quantity":600,"price":40.85,"orders":1},{"quantity":300,"price":40.8,"orders":1},{"quantity":300,"price":40.75,"orders":1},{"quantity":3600,"price":40.7,"orders":1}],"sell":[{"quantity":300,"price":41.95,"orders":1},{"quantity":300,"price":42.0,"orders":1},{"quantity":600,"price":42.35,"orders":1},{"quantity":600,"price":43.15,"orders":1},{"quantity":300,"price":43.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":41.7,"volume":163800,"average_price":45.48,"oi":67200.0,"net_change":-12.75,"total_buy_quantity":69000.0,"total_sell_quantity":48900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.0,"last_trade_time":"1747130361132","oi_day_high":70800.0,"oi_day_low":56100.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":181.95,"high":204.0,"low":161.25,"close":179.2},"depth":{"buy":[{"quantity":150,"price":178.75,"orders":1},{"quantity":150,"price":178.7,"orders":1},{"quantity":150,"price":178.65,"orders":1},{"quantity":150,"price":178.6,"orders":1},{"quantity":150,"price":178.05,"orders":1}],"sell":[{"quantity":150,"price":180.65,"orders":1},{"quantity":600,"price":180.7,"orders":2},{"quantity":450,"price":180.75,"orders":1},{"quantity":600,"price":180.8,"orders":1},{"quantity":150,"price":181.15,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":179.2,"volume":393300,"average_price":182.02,"oi":161250.0,"net_change":5.0,"total_buy_quantity":19800.0,"total_sell_quantity":40200.0,"lower_circuit_limit":14.8,"upper_circuit_limit":333.6,"last_trade_time":"1747130396704","oi_day_high":176550.0,"oi_day_low":155700.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":12.55,"high":19.0,"low":12.3,"close":12.75},"depth":{"buy":[{"quantity":2000,"price":12.85,"orders":2},{"quantity":1000,"price":12.8,"orders":1},{"quantity":3000,"price":12.75,"orders":1},{"quantity":1000,"price":12.65,"orders":1},{"quantity":5000,"price":12.6,"orders":3}],"sell":[{"quantity":2000,"price":13.2,"orders":2},{"quantity":1000,"price":13.25,"orders":1},{"quantity":1000,"price":13.3,"orders":1},{"quantity":1000,"price":13.35,"orders":1},{"quantity":1000,"price":13.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":12.75,"volume":762000,"average_price":15.44,"oi":582000.0,"net_change":-0.3,"total_buy_quantity":437000.0,"total_sell_quantity":138000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1747130378074","oi_day_high":595000.0,"oi_day_low":501000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":22.05,"high":25.5,"low":14.6,"close":14.85},"depth":{"buy":[{"quantity":625,"price":14.8,"orders":1},{"quantity":1875,"price":14.75,"orders":2},{"quantity":6250,"price":14.7,"orders":3},{"quantity":3750,"price":14.65,"orders":4},{"quantity":1875,"price":14.6,"orders":2}],"sell":[{"quantity":625,"price":14.95,"orders":1},{"quantity":1875,"price":15.0,"orders":2},{"quantity":1875,"price":15.05,"orders":2},{"quantity":2500,"price":15.1,"orders":3},{"quantity":3125,"price":15.15,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":14.85,"volume":2991250,"average_price":19.42,"oi":1610625.0,"net_change":-6.2,"total_buy_quantity":499375.0,"total_sell_quantity":201875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.9,"last_trade_time":"1747130397102","oi_day_high":1616875.0,"oi_day_low":1424375.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":6.7,"high":6.75,"low":4.25,"close":4.5},"depth":{"buy":[{"quantity":1525,"price":4.5,"orders":1},{"quantity":1525,"price":4.45,"orders":1},{"quantity":4575,"price":4.4,"orders":3},{"quantity":3050,"price":4.35,"orders":2},{"quantity":3050,"price":4.3,"orders":2}],"sell":[{"quantity":3050,"price":4.6,"orders":2},{"quantity":4575,"price":4.65,"orders":3},{"quantity":4575,"price":4.7,"orders":3},{"quantity":6100,"price":4.75,"orders":3},{"quantity":9150,"price":4.8,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":4.5,"volume":818925,"average_price":4.98,"oi":979050.0,"net_change":-1.75,"total_buy_quantity":311100.0,"total_sell_quantity":391925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1747130397090","oi_day_high":1113250.0,"oi_day_low":979050.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":6.95,"high":6.95,"low":4.2,"close":4.55},"depth":{"buy":[{"quantity":2450,"price":4.4,"orders":2},{"quantity":6125,"price":4.35,"orders":4},{"quantity":3675,"price":4.3,"orders":3},{"quantity":4900,"price":4.25,"orders":3},{"quantity":2450,"price":4.2,"orders":2}],"sell":[{"quantity":3675,"price":4.6,"orders":3},{"quantity":4900,"price":4.65,"orders":3},{"quantity":2450,"price":4.7,"orders":2},{"quantity":3675,"price":4.75,"orders":2},{"quantity":1225,"price":4.8,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":4.55,"volume":104125,"average_price":4.99,"oi":405475.0,"net_change":-2.35,"total_buy_quantity":262150.0,"total_sell_quantity":273175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1747130202087","oi_day_high":407925.0,"oi_day_low":399350.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":80.0,"high":80.0,"low":80.0,"close":80.0},"depth":{"buy":[{"quantity":1250,"price":79.25,"orders":2},{"quantity":625,"price":78.15,"orders":1},{"quantity":1875,"price":78.1,"orders":2},{"quantity":1250,"price":78.05,"orders":1},{"quantity":625,"price":77.1,"orders":1}],"sell":[{"quantity":625,"price":81.1,"orders":1},{"quantity":625,"price":81.15,"orders":1},{"quantity":625,"price":82.95,"orders":1},{"quantity":7500,"price":83.0,"orders":3},{"quantity":625,"price":83.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":80.0,"volume":625,"average_price":80.0,"oi":28125.0,"net_change":-10.0,"total_buy_quantity":53750.0,"total_sell_quantity":48750.0,"lower_circuit_limit":36.95,"upper_circuit_limit":143.05,"last_trade_time":"1747130263759","oi_day_high":28125.0,"oi_day_low":28125.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":5.0,"high":5.0,"low":3.7,"close":3.85},"depth":{"buy":[{"quantity":3600,"price":3.9,"orders":2},{"quantity":8100,"price":3.85,"orders":6},{"quantity":6300,"price":3.8,"orders":4},{"quantity":10800,"price":3.75,"orders":5},{"quantity":9000,"price":3.7,"orders":4}],"sell":[{"quantity":3600,"price":4.0,"orders":4},{"quantity":5400,"price":4.05,"orders":5},{"quantity":6300,"price":4.1,"orders":3},{"quantity":4500,"price":4.15,"orders":4},{"quantity":12600,"price":4.2,"orders":6}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":3.85,"volume":355500,"average_price":4.41,"oi":525600.0,"net_change":-1.2,"total_buy_quantity":251100.0,"total_sell_quantity":184500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1747130117191","oi_day_high":528300.0,"oi_day_low":472500.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":14.1,"high":14.1,"low":7.4,"close":8.15},"depth":{"buy":[{"quantity":675,"price":7.85,"orders":1},{"quantity":2025,"price":7.8,"orders":3},{"quantity":4725,"price":7.75,"orders":5},{"quantity":2025,"price":7.7,"orders":2},{"quantity":3375,"price":7.65,"orders":3}],"sell":[{"quantity":2700,"price":8.0,"orders":3},{"quantity":4050,"price":8.05,"orders":4},{"quantity":4050,"price":8.1,"orders":5},{"quantity":3375,"price":8.15,"orders":3},{"quantity":6075,"price":8.2,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":8.15,"volume":365175,"average_price":9.76,"oi":594675.0,"net_change":-5.0,"total_buy_quantity":533250.0,"total_sell_quantity":172125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1747130294398","oi_day_high":598050.0,"oi_day_low":579150.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":34.9,"high":37.7,"low":25.9,"close":27.0},"depth":{"buy":[{"quantity":300,"price":27.05,"orders":1},{"quantity":300,"price":27.0,"orders":1},{"quantity":300,"price":26.8,"orders":1},{"quantity":300,"price":26.75,"orders":1},{"quantity":600,"price":26.7,"orders":2}],"sell":[{"quantity":300,"price":27.25,"orders":1},{"quantity":300,"price":27.3,"orders":1},{"quantity":300,"price":27.4,"orders":1},{"quantity":300,"price":27.5,"orders":1},{"quantity":300,"price":27.55,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":27.0,"volume":890400,"average_price":32.77,"oi":628800.0,"net_change":-7.15,"total_buy_quantity":247500.0,"total_sell_quantity":147300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.1,"last_trade_time":"1747130370087","oi_day_high":661800.0,"oi_day_low":570300.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":29.45,"high":47.45,"low":27.4,"close":43.6},"depth":{"buy":[{"quantity":1355,"price":43.45,"orders":1},{"quantity":2710,"price":43.25,"orders":2},{"quantity":1355,"price":43.2,"orders":1},{"quantity":1355,"price":41.55,"orders":1},{"quantity":13550,"price":41.5,"orders":1}],"sell":[{"quantity":1355,"price":44.05,"orders":1},{"quantity":1355,"price":44.1,"orders":1},{"quantity":1355,"price":44.15,"orders":1},{"quantity":1355,"price":44.25,"orders":1},{"quantity":1355,"price":44.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":43.6,"volume":861780,"average_price":41.28,"oi":617880.0,"net_change":21.0,"total_buy_quantity":143630.0,"total_sell_quantity":140920.0,"lower_circuit_limit":2.6,"upper_circuit_limit":73.55,"last_trade_time":"1747130314075","oi_day_high":810290.0,"oi_day_low":616525.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":0.95,"high":1.5,"low":0.95,"close":1.25},"depth":{"buy":[{"quantity":201000,"price":1.25,"orders":4},{"quantity":120000,"price":1.0,"orders":2},{"quantity":24000,"price":0.95,"orders":1},{"quantity":180000,"price":0.5,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":1.7,"orders":1},{"quantity":9000,"price":2.2,"orders":2},{"quantity":3000,"price":2.25,"orders":1},{"quantity":3000,"price":2.3,"orders":1},{"quantity":15000,"price":2.4,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":1.25,"volume":117000,"average_price":1.25,"oi":9000000.0,"net_change":-0.25,"total_buy_quantity":525000.0,"total_sell_quantity":525000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1747129506745","oi_day_high":9114000.0,"oi_day_low":9000000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":1.8,"high":2.35,"low":1.7,"close":2.15},"depth":{"buy":[{"quantity":10650,"price":2.1,"orders":3},{"quantity":35500,"price":2.05,"orders":7},{"quantity":92300,"price":2.0,"orders":9},{"quantity":35500,"price":1.95,"orders":4},{"quantity":49700,"price":1.9,"orders":7}],"sell":[{"quantity":21300,"price":2.15,"orders":5},{"quantity":78100,"price":2.2,"orders":11},{"quantity":35500,"price":2.25,"orders":8},{"quantity":24850,"price":2.3,"orders":4},{"quantity":28400,"price":2.35,"orders":6}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":2.15,"volume":1821150,"average_price":2.07,"oi":2502750.0,"net_change":0.45,"total_buy_quantity":1146650.0,"total_sell_quantity":791650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1747130390718","oi_day_high":2634100.0,"oi_day_low":2492100.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":10.45,"high":12.7,"low":9.8,"close":11.7},"depth":{"buy":[{"quantity":3600,"price":11.5,"orders":2},{"quantity":1800,"price":11.45,"orders":1},{"quantity":1800,"price":11.2,"orders":1},{"quantity":12600,"price":11.15,"orders":3},{"quantity":10800,"price":11.05,"orders":2}],"sell":[{"quantity":12600,"price":11.95,"orders":3},{"quantity":1800,"price":12.0,"orders":1},{"quantity":10800,"price":12.05,"orders":2},{"quantity":3600,"price":12.1,"orders":2},{"quantity":1800,"price":12.15,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":11.7,"volume":768600,"average_price":10.81,"oi":1087200.0,"net_change":1.0,"total_buy_quantity":286200.0,"total_sell_quantity":243000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1747130296558","oi_day_high":1146600.0,"oi_day_low":1062000.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":29.95,"high":41.9,"low":29.9,"close":39.55},"depth":{"buy":[{"quantity":1000,"price":39.1,"orders":1},{"quantity":1000,"price":39.05,"orders":1},{"quantity":1000,"price":39.0,"orders":1},{"quantity":1000,"price":38.9,"orders":1},{"quantity":21000,"price":38.85,"orders":3}],"sell":[{"quantity":1000,"price":40.55,"orders":1},{"quantity":1000,"price":40.6,"orders":1},{"quantity":1000,"price":40.65,"orders":1},{"quantity":1000,"price":40.75,"orders":1},{"quantity":3000,"price":40.8,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":39.55,"volume":175000,"average_price":35.36,"oi":891000.0,"net_change":9.7,"total_buy_quantity":141000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":5.65,"upper_circuit_limit":75.3,"last_trade_time":"1747130265741","oi_day_high":906000.0,"oi_day_low":890000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":2.7,"high":3.4,"low":2.2,"close":2.4},"depth":{"buy":[{"quantity":33600,"price":2.35,"orders":8},{"quantity":33600,"price":2.3,"orders":8},{"quantity":64400,"price":2.25,"orders":10},{"quantity":44800,"price":2.2,"orders":8},{"quantity":39200,"price":2.15,"orders":8}],"sell":[{"quantity":100800,"price":2.45,"orders":8},{"quantity":19600,"price":2.5,"orders":5},{"quantity":28000,"price":2.55,"orders":5},{"quantity":61600,"price":2.6,"orders":9},{"quantity":14000,"price":2.65,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":2.4,"volume":4894400,"average_price":2.88,"oi":7660800.0,"net_change":-0.45,"total_buy_quantity":806400.0,"total_sell_quantity":2119600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1747130372039","oi_day_high":7694400.0,"oi_day_low":6322400.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":6.8,"high":8.25,"low":5.85,"close":6.55},"depth":{"buy":[{"quantity":2100,"price":6.55,"orders":1},{"quantity":15750,"price":6.5,"orders":8},{"quantity":11550,"price":6.45,"orders":8},{"quantity":56700,"price":6.4,"orders":11},{"quantity":17850,"price":6.35,"orders":7}],"sell":[{"quantity":11550,"price":6.6,"orders":6},{"quantity":36750,"price":6.65,"orders":8},{"quantity":48300,"price":6.7,"orders":6},{"quantity":31500,"price":6.75,"orders":4},{"quantity":18900,"price":6.8,"orders":6}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":6.55,"volume":8794800,"average_price":7.32,"oi":5552400.0,"net_change":-0.3,"total_buy_quantity":568050.0,"total_sell_quantity":1242150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1747130396878","oi_day_high":5580750.0,"oi_day_low":5148150.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":1.1,"high":1.35,"low":0.95,"close":1.15},"depth":{"buy":[{"quantity":93500,"price":1.15,"orders":8},{"quantity":132000,"price":1.1,"orders":11},{"quantity":176000,"price":1.05,"orders":20},{"quantity":368500,"price":1.0,"orders":12},{"quantity":165000,"price":0.95,"orders":10}],"sell":[{"quantity":93500,"price":1.2,"orders":8},{"quantity":154000,"price":1.25,"orders":16},{"quantity":121000,"price":1.3,"orders":13},{"quantity":143000,"price":1.35,"orders":16},{"quantity":88000,"price":1.4,"orders":8}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":1.15,"volume":12380500,"average_price":1.16,"oi":4719000.0,"net_change":-0.05,"total_buy_quantity":4405500.0,"total_sell_quantity":1540000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1747130366846","oi_day_high":5087500.0,"oi_day_low":4339500.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":36.95,"high":47.95,"low":36.95,"close":47.4},"depth":{"buy":[{"quantity":456,"price":47.15,"orders":1},{"quantity":456,"price":47.1,"orders":1},{"quantity":456,"price":46.95,"orders":1},{"quantity":456,"price":46.9,"orders":1},{"quantity":456,"price":46.35,"orders":1}],"sell":[{"quantity":912,"price":47.95,"orders":2},{"quantity":456,"price":48.1,"orders":1},{"quantity":456,"price":48.15,"orders":1},{"quantity":456,"price":48.25,"orders":1},{"quantity":456,"price":48.35,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":47.4,"volume":26904,"average_price":43.3,"oi":152304.0,"net_change":17.55,"total_buy_quantity":63840.0,"total_sell_quantity":31008.0,"lower_circuit_limit":0.65,"upper_circuit_limit":59.05,"last_trade_time":"1747130340004","oi_day_high":155496.0,"oi_day_low":150936.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":19.05,"high":22.9,"low":16.8,"close":16.8},"depth":{"buy":[{"quantity":125,"price":16.6,"orders":1},{"quantity":250,"price":16.55,"orders":1},{"quantity":250,"price":16.25,"orders":1},{"quantity":125,"price":15.4,"orders":1},{"quantity":125,"price":15.0,"orders":1}],"sell":[{"quantity":125,"price":21.35,"orders":1},{"quantity":125,"price":21.4,"orders":1},{"quantity":2500,"price":23.05,"orders":1},{"quantity":250,"price":25.0,"orders":1},{"quantity":5000,"price":29.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":16.8,"volume":5875,"average_price":18.99,"oi":25500.0,"net_change":-8.7,"total_buy_quantity":20500.0,"total_sell_quantity":17625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.0,"last_trade_time":"1747127852220","oi_day_high":25750.0,"oi_day_low":25125.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":113.2,"high":113.2,"low":49.9,"close":53.25},"depth":{"buy":[{"quantity":450,"price":53.25,"orders":1},{"quantity":150,"price":53.0,"orders":1},{"quantity":150,"price":52.75,"orders":1},{"quantity":150,"price":52.7,"orders":1},{"quantity":150,"price":52.65,"orders":1}],"sell":[{"quantity":150,"price":53.3,"orders":1},{"quantity":150,"price":53.4,"orders":1},{"quantity":600,"price":53.45,"orders":3},{"quantity":750,"price":53.5,"orders":2},{"quantity":300,"price":53.55,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":53.25,"volume":516750,"average_price":65.97,"oi":235050.0,"net_change":-59.95,"total_buy_quantity":88350.0,"total_sell_quantity":35100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":225.95,"last_trade_time":"1747130397500","oi_day_high":244350.0,"oi_day_low":208800.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":75.0,"high":83.95,"low":61.25,"close":64.95},"depth":{"buy":[{"quantity":300,"price":64.3,"orders":1},{"quantity":300,"price":64.25,"orders":1},{"quantity":300,"price":64.1,"orders":1},{"quantity":300,"price":64.05,"orders":1},{"quantity":1200,"price":64.0,"orders":4}],"sell":[{"quantity":300,"price":64.75,"orders":1},{"quantity":300,"price":65.0,"orders":1},{"quantity":300,"price":65.05,"orders":1},{"quantity":300,"price":65.1,"orders":1},{"quantity":600,"price":65.3,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":64.95,"volume":526500,"average_price":69.08,"oi":212400.0,"net_change":-9.0,"total_buy_quantity":58800.0,"total_sell_quantity":35100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.75,"last_trade_time":"1747130378437","oi_day_high":232500.0,"oi_day_low":178800.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":9.1,"high":9.65,"low":6.85,"close":7.55},"depth":{"buy":[{"quantity":7800,"price":7.5,"orders":5},{"quantity":13000,"price":7.45,"orders":7},{"quantity":3900,"price":7.4,"orders":2},{"quantity":6500,"price":7.35,"orders":3},{"quantity":15600,"price":7.3,"orders":4}],"sell":[{"quantity":5200,"price":7.65,"orders":3},{"quantity":9100,"price":7.7,"orders":6},{"quantity":9100,"price":7.75,"orders":5},{"quantity":2600,"price":7.8,"orders":1},{"quantity":6500,"price":7.85,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":7.55,"volume":2834000,"average_price":8.34,"oi":2983500.0,"net_change":-1.65,"total_buy_quantity":468000.0,"total_sell_quantity":393900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1747130371929","oi_day_high":3060200.0,"oi_day_low":2961400.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":22.9,"high":25.9,"low":15.55,"close":15.75},"depth":{"buy":[{"quantity":500,"price":15.75,"orders":1},{"quantity":500,"price":15.7,"orders":1},{"quantity":1500,"price":15.65,"orders":3},{"quantity":5000,"price":15.6,"orders":7},{"quantity":2500,"price":15.55,"orders":5}],"sell":[{"quantity":1500,"price":15.8,"orders":2},{"quantity":2000,"price":15.85,"orders":4},{"quantity":2500,"price":15.9,"orders":5},{"quantity":3000,"price":15.95,"orders":6},{"quantity":4500,"price":16.0,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":15.75,"volume":2693500,"average_price":19.96,"oi":1264500.0,"net_change":-6.2,"total_buy_quantity":646500.0,"total_sell_quantity":255500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.9,"last_trade_time":"1747130381620","oi_day_high":1328000.0,"oi_day_low":1004500.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":29.5,"high":30.8,"low":29.5,"close":30.8},"depth":{"buy":[{"quantity":1000,"price":32.65,"orders":1},{"quantity":1000,"price":32.6,"orders":1},{"quantity":4000,"price":31.9,"orders":1},{"quantity":3000,"price":31.65,"orders":1},{"quantity":10000,"price":31.15,"orders":1}],"sell":[{"quantity":1000,"price":34.3,"orders":1},{"quantity":1000,"price":34.35,"orders":1},{"quantity":1000,"price":34.5,"orders":1},{"quantity":7000,"price":36.2,"orders":2},{"quantity":4000,"price":36.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":30.8,"volume":9000,"average_price":30.19,"oi":109000.0,"net_change":-6.3,"total_buy_quantity":79000.0,"total_sell_quantity":78000.0,"lower_circuit_limit":10.95,"upper_circuit_limit":63.25,"last_trade_time":"1747114741354","oi_day_high":109000.0,"oi_day_low":107000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":15.0,"high":15.45,"low":11.15,"close":12.4},"depth":{"buy":[{"quantity":1800,"price":12.1,"orders":1},{"quantity":5400,"price":12.05,"orders":2},{"quantity":3600,"price":12.0,"orders":2},{"quantity":3600,"price":11.95,"orders":2},{"quantity":1800,"price":11.9,"orders":1}],"sell":[{"quantity":3600,"price":12.25,"orders":2},{"quantity":5400,"price":12.3,"orders":3},{"quantity":1800,"price":12.35,"orders":1},{"quantity":3600,"price":12.4,"orders":2},{"quantity":19800,"price":12.45,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":12.4,"volume":725400,"average_price":13.12,"oi":1155600.0,"net_change":-2.6,"total_buy_quantity":295200.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1747130354348","oi_day_high":1197000.0,"oi_day_low":1143000.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":143.3,"high":154.6,"low":143.3,"close":154.6},"depth":{"buy":[{"quantity":600,"price":137.3,"orders":1},{"quantity":600,"price":137.25,"orders":1},{"quantity":600,"price":137.15,"orders":1},{"quantity":1200,"price":137.1,"orders":2},{"quantity":600,"price":137.05,"orders":1}],"sell":[{"quantity":600,"price":140.95,"orders":1},{"quantity":600,"price":141.0,"orders":1},{"quantity":600,"price":141.05,"orders":1},{"quantity":6000,"price":142.75,"orders":1},{"quantity":6000,"price":142.8,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":154.6,"volume":2400,"average_price":146.87,"oi":188400.0,"net_change":13.05,"total_buy_quantity":66000.0,"total_sell_quantity":58800.0,"lower_circuit_limit":67.2,"upper_circuit_limit":215.9,"last_trade_time":"1747116420510","oi_day_high":189000.0,"oi_day_low":188400.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":30.05,"high":46.0,"low":27.95,"close":41.25},"depth":{"buy":[{"quantity":775,"price":39.7,"orders":1},{"quantity":775,"price":39.65,"orders":1},{"quantity":775,"price":38.8,"orders":1},{"quantity":3100,"price":38.15,"orders":1},{"quantity":6975,"price":36.7,"orders":1}],"sell":[{"quantity":1550,"price":41.0,"orders":2},{"quantity":775,"price":41.4,"orders":1},{"quantity":3100,"price":43.35,"orders":1},{"quantity":6975,"price":46.0,"orders":1},{"quantity":7750,"price":46.15,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":41.25,"volume":203825,"average_price":37.61,"oi":124000.0,"net_change":11.2,"total_buy_quantity":110825.0,"total_sell_quantity":79050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.65,"last_trade_time":"1747128191063","oi_day_high":158100.0,"oi_day_low":124000.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":12.55,"high":13.5,"low":11.25,"close":11.6},"depth":{"buy":[{"quantity":1050,"price":11.65,"orders":1},{"quantity":2100,"price":11.55,"orders":2},{"quantity":350,"price":11.5,"orders":1},{"quantity":700,"price":11.45,"orders":1},{"quantity":350,"price":11.3,"orders":1}],"sell":[{"quantity":350,"price":12.05,"orders":1},{"quantity":700,"price":12.1,"orders":2},{"quantity":350,"price":12.25,"orders":1},{"quantity":350,"price":12.5,"orders":1},{"quantity":1750,"price":12.55,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":11.6,"volume":47250,"average_price":12.24,"oi":63000.0,"net_change":-1.9,"total_buy_quantity":106050.0,"total_sell_quantity":58800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1747130389415","oi_day_high":68250.0,"oi_day_low":60200.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":94.95,"high":120.0,"low":92.45,"close":119.3},"depth":{"buy":[{"quantity":200,"price":118.25,"orders":1},{"quantity":100,"price":118.2,"orders":1},{"quantity":200,"price":118.05,"orders":1},{"quantity":100,"price":118.0,"orders":1},{"quantity":100,"price":117.55,"orders":1}],"sell":[{"quantity":200,"price":119.4,"orders":1},{"quantity":100,"price":119.45,"orders":1},{"quantity":300,"price":119.6,"orders":1},{"quantity":100,"price":119.95,"orders":1},{"quantity":1200,"price":120.0,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":119.3,"volume":63900,"average_price":109.16,"oi":35700.0,"net_change":39.55,"total_buy_quantity":12300.0,"total_sell_quantity":13000.0,"lower_circuit_limit":2.95,"upper_circuit_limit":156.55,"last_trade_time":"1747130392555","oi_day_high":42500.0,"oi_day_low":32500.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":2.7,"high":3.55,"low":2.3,"close":3.4},"depth":{"buy":[{"quantity":9500,"price":3.35,"orders":8},{"quantity":14000,"price":3.3,"orders":13},{"quantity":13500,"price":3.25,"orders":11},{"quantity":14000,"price":3.2,"orders":13},{"quantity":8500,"price":3.15,"orders":6}],"sell":[{"quantity":4500,"price":3.4,"orders":4},{"quantity":37000,"price":3.45,"orders":12},{"quantity":17000,"price":3.5,"orders":14},{"quantity":16000,"price":3.55,"orders":17},{"quantity":16500,"price":3.6,"orders":12}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":3.4,"volume":2908500,"average_price":3.02,"oi":5479500.0,"net_change":0.7,"total_buy_quantity":504000.0,"total_sell_quantity":395500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1747130391004","oi_day_high":5748000.0,"oi_day_low":5465500.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":9.05,"high":14.05,"low":7.9,"close":12.2},"depth":{"buy":[{"quantity":1300,"price":11.8,"orders":2},{"quantity":3250,"price":11.75,"orders":5},{"quantity":1300,"price":11.7,"orders":2},{"quantity":1950,"price":11.65,"orders":2},{"quantity":650,"price":11.6,"orders":1}],"sell":[{"quantity":650,"price":12.05,"orders":1},{"quantity":3900,"price":12.1,"orders":6},{"quantity":3900,"price":12.15,"orders":5},{"quantity":2600,"price":12.2,"orders":4},{"quantity":1300,"price":12.25,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":12.2,"volume":2021500,"average_price":10.96,"oi":485550.0,"net_change":-2.85,"total_buy_quantity":416650.0,"total_sell_quantity":185900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.3,"last_trade_time":"1747130399206","oi_day_high":485550.0,"oi_day_low":300300.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":11.35,"high":13.1,"low":7.15,"close":7.55},"depth":{"buy":[{"quantity":9600,"price":7.5,"orders":6},{"quantity":22400,"price":7.45,"orders":9},{"quantity":25600,"price":7.4,"orders":11},{"quantity":33600,"price":7.35,"orders":9},{"quantity":24000,"price":7.3,"orders":8}],"sell":[{"quantity":20800,"price":7.6,"orders":10},{"quantity":27200,"price":7.65,"orders":8},{"quantity":25600,"price":7.7,"orders":10},{"quantity":41600,"price":7.75,"orders":8},{"quantity":78400,"price":7.8,"orders":8}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":7.55,"volume":10308800,"average_price":8.64,"oi":5958400.0,"net_change":-3.75,"total_buy_quantity":801600.0,"total_sell_quantity":1246400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1747130395607","oi_day_high":5958400.0,"oi_day_low":4680000.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":1035.0,"high":1035.0,"low":1035.0,"close":1035.0},"depth":{"buy":[{"quantity":450,"price":1006.8,"orders":1},{"quantity":150,"price":1006.75,"orders":2},{"quantity":75,"price":1006.65,"orders":1},{"quantity":75,"price":1006.55,"orders":1},{"quantity":150,"price":1006.35,"orders":2}],"sell":[{"quantity":75,"price":1031.6,"orders":1},{"quantity":150,"price":1031.65,"orders":1},{"quantity":300,"price":1051.85,"orders":1},{"quantity":750,"price":1052.6,"orders":1},{"quantity":750,"price":1053.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":1035.0,"volume":75,"average_price":1035.0,"oi":41475.0,"net_change":-52.4,"total_buy_quantity":8850.0,"total_sell_quantity":6525.0,"lower_circuit_limit":531.2,"upper_circuit_limit":1643.6,"last_trade_time":"1747119632351","oi_day_high":41475.0,"oi_day_low":41475.0},"NSE_FO:M&MFIN25MAY270CE":{"ohlc":{"open":2.85,"high":4.25,"low":2.3,"close":2.7},"depth":{"buy":[{"quantity":8000,"price":2.65,"orders":4},{"quantity":44000,"price":2.6,"orders":4},{"quantity":66000,"price":2.55,"orders":5},{"quantity":8000,"price":2.5,"orders":3},{"quantity":12000,"price":2.45,"orders":4}],"sell":[{"quantity":10000,"price":2.75,"orders":4},{"quantity":8000,"price":2.8,"orders":3},{"quantity":12000,"price":2.85,"orders":4},{"quantity":10000,"price":2.9,"orders":5},{"quantity":8000,"price":2.95,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY270CE","last_price":2.7,"volume":1774000,"average_price":3.27,"oi":2092000.0,"net_change":-0.15,"total_buy_quantity":638000.0,"total_sell_quantity":606000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1747130377228","oi_day_high":2106000.0,"oi_day_low":1906000.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":142.0,"high":142.0,"low":142.0,"close":142.0},"depth":{"buy":[{"quantity":375,"price":177.4,"orders":1},{"quantity":375,"price":177.35,"orders":1},{"quantity":375,"price":177.3,"orders":1},{"quantity":375,"price":177.25,"orders":1},{"quantity":750,"price":177.05,"orders":1}],"sell":[{"quantity":375,"price":183.75,"orders":1},{"quantity":1500,"price":183.8,"orders":1},{"quantity":1875,"price":184.5,"orders":1},{"quantity":3750,"price":185.95,"orders":1},{"quantity":3750,"price":187.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":142.0,"volume":0,"average_price":0.0,"oi":27375.0,"net_change":0.0,"total_buy_quantity":29625.0,"total_sell_quantity":26250.0,"lower_circuit_limit":53.05,"upper_circuit_limit":230.95,"last_trade_time":"1747041775000","oi_day_high":29250.0,"oi_day_low":27375.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":155.35,"high":162.1,"low":145.9,"close":162.1},"depth":{"buy":[{"quantity":175,"price":160.1,"orders":1},{"quantity":350,"price":158.05,"orders":1},{"quantity":350,"price":156.05,"orders":1},{"quantity":700,"price":150.9,"orders":1},{"quantity":2450,"price":148.7,"orders":2}],"sell":[{"quantity":175,"price":161.8,"orders":1},{"quantity":350,"price":161.95,"orders":1},{"quantity":350,"price":163.95,"orders":1},{"quantity":700,"price":167.9,"orders":1},{"quantity":700,"price":168.2,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":162.1,"volume":875,"average_price":155.01,"oi":3500.0,"net_change":19.95,"total_buy_quantity":17675.0,"total_sell_quantity":17675.0,"lower_circuit_limit":50.75,"upper_circuit_limit":233.55,"last_trade_time":"1747126499251","oi_day_high":3675.0,"oi_day_low":3500.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":12.05,"high":13.9,"low":10.45,"close":11.9},"depth":{"buy":[{"quantity":4050,"price":11.8,"orders":2},{"quantity":4050,"price":11.75,"orders":2},{"quantity":6075,"price":11.7,"orders":3},{"quantity":6075,"price":11.65,"orders":2},{"quantity":2025,"price":11.6,"orders":1}],"sell":[{"quantity":2025,"price":11.95,"orders":1},{"quantity":2025,"price":12.0,"orders":1},{"quantity":2025,"price":12.05,"orders":1},{"quantity":2025,"price":12.2,"orders":1},{"quantity":2025,"price":12.25,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":11.9,"volume":1166400,"average_price":12.19,"oi":1302075.0,"net_change":-0.3,"total_buy_quantity":437400.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1747130397041","oi_day_high":1318275.0,"oi_day_low":1190700.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":94.8,"high":96.0,"low":66.75,"close":67.55},"depth":{"buy":[{"quantity":300,"price":67.75,"orders":1},{"quantity":900,"price":67.7,"orders":1},{"quantity":300,"price":67.3,"orders":1},{"quantity":600,"price":67.25,"orders":1},{"quantity":300,"price":67.1,"orders":1}],"sell":[{"quantity":300,"price":68.55,"orders":1},{"quantity":300,"price":69.1,"orders":1},{"quantity":300,"price":69.45,"orders":1},{"quantity":300,"price":69.6,"orders":1},{"quantity":300,"price":69.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":67.55,"volume":62100,"average_price":72.9,"oi":146700.0,"net_change":-21.45,"total_buy_quantity":43800.0,"total_sell_quantity":36000.0,"lower_circuit_limit":24.6,"upper_circuit_limit":153.4,"last_trade_time":"1747130397109","oi_day_high":150600.0,"oi_day_low":146400.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":16.95,"high":20.25,"low":16.0,"close":17.6},"depth":{"buy":[{"quantity":2500,"price":17.55,"orders":2},{"quantity":1250,"price":17.35,"orders":1},{"quantity":1250,"price":17.3,"orders":1},{"quantity":3750,"price":17.25,"orders":2},{"quantity":6250,"price":17.2,"orders":4}],"sell":[{"quantity":1250,"price":17.8,"orders":1},{"quantity":5000,"price":17.85,"orders":3},{"quantity":3750,"price":17.9,"orders":2},{"quantity":6250,"price":17.95,"orders":3},{"quantity":5000,"price":18.0,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":17.6,"volume":836250,"average_price":18.11,"oi":413750.0,"net_change":0.8,"total_buy_quantity":548750.0,"total_sell_quantity":226250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1747130398042","oi_day_high":452500.0,"oi_day_low":408750.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":15.45,"high":25.25,"low":15.45,"close":16.35},"depth":{"buy":[{"quantity":1000,"price":16.2,"orders":1},{"quantity":1000,"price":16.1,"orders":1},{"quantity":2000,"price":16.05,"orders":1},{"quantity":1000,"price":16.0,"orders":1},{"quantity":1000,"price":15.95,"orders":1}],"sell":[{"quantity":1000,"price":16.7,"orders":1},{"quantity":3000,"price":16.75,"orders":2},{"quantity":1000,"price":16.8,"orders":1},{"quantity":1000,"price":16.85,"orders":1},{"quantity":1000,"price":16.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":16.35,"volume":1427000,"average_price":21.55,"oi":352000.0,"net_change":-1.8,"total_buy_quantity":208000.0,"total_sell_quantity":220000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1747130374553","oi_day_high":436000.0,"oi_day_low":326000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":8.15,"high":8.6,"low":7.05,"close":7.85},"depth":{"buy":[{"quantity":3750,"price":7.95,"orders":1},{"quantity":22500,"price":7.9,"orders":4},{"quantity":18750,"price":7.85,"orders":4},{"quantity":7500,"price":7.8,"orders":2},{"quantity":48750,"price":7.75,"orders":4}],"sell":[{"quantity":11250,"price":8.05,"orders":2},{"quantity":7500,"price":8.1,"orders":2},{"quantity":30000,"price":8.15,"orders":3},{"quantity":22500,"price":8.2,"orders":2},{"quantity":3750,"price":8.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":7.85,"volume":660000,"average_price":7.98,"oi":1957500.0,"net_change":-0.75,"total_buy_quantity":491250.0,"total_sell_quantity":487500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1747130397023","oi_day_high":2006250.0,"oi_day_low":1931250.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":2400.0,"high":2450.0,"low":2400.0,"close":2450.0},"depth":{"buy":[{"quantity":15,"price":2313.6,"orders":1},{"quantity":15,"price":2313.55,"orders":1},{"quantity":45,"price":2277.3,"orders":1},{"quantity":60,"price":2133.05,"orders":1},{"quantity":150,"price":1995.75,"orders":1}],"sell":[{"quantity":45,"price":2634.65,"orders":1},{"quantity":15,"price":2634.7,"orders":1},{"quantity":105,"price":2636.9,"orders":2},{"quantity":150,"price":2669.85,"orders":1},{"quantity":75,"price":2792.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":2450.0,"volume":30,"average_price":2425.0,"oi":870.0,"net_change":-321.8,"total_buy_quantity":285.0,"total_sell_quantity":540.0,"lower_circuit_limit":1022.2,"upper_circuit_limit":4521.4,"last_trade_time":"1747114123816","oi_day_high":870.0,"oi_day_low":870.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":2.65,"high":2.75,"low":1.8,"close":2.2},"depth":{"buy":[{"quantity":39375,"price":2.1,"orders":5},{"quantity":56250,"price":2.05,"orders":7},{"quantity":39375,"price":2.0,"orders":4},{"quantity":78750,"price":1.95,"orders":10},{"quantity":45000,"price":1.9,"orders":6}],"sell":[{"quantity":33750,"price":2.2,"orders":6},{"quantity":50625,"price":2.25,"orders":8},{"quantity":39375,"price":2.3,"orders":5},{"quantity":106875,"price":2.35,"orders":13},{"quantity":22500,"price":2.4,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":2.2,"volume":4269375,"average_price":2.24,"oi":4252500.0,"net_change":-0.55,"total_buy_quantity":1260000.0,"total_sell_quantity":1833750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1747130328312","oi_day_high":4820625.0,"oi_day_low":4252500.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":78.35,"high":78.35,"low":57.0,"close":58.85},"depth":{"buy":[{"quantity":250,"price":59.1,"orders":1},{"quantity":250,"price":58.95,"orders":1},{"quantity":250,"price":58.9,"orders":1},{"quantity":250,"price":57.75,"orders":1},{"quantity":250,"price":57.7,"orders":1}],"sell":[{"quantity":250,"price":59.7,"orders":1},{"quantity":250,"price":59.75,"orders":1},{"quantity":250,"price":60.0,"orders":1},{"quantity":1250,"price":61.4,"orders":1},{"quantity":250,"price":61.75,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":58.85,"volume":47500,"average_price":63.22,"oi":44250.0,"net_change":-19.85,"total_buy_quantity":36000.0,"total_sell_quantity":33750.0,"lower_circuit_limit":6.75,"upper_circuit_limit":150.65,"last_trade_time":"1747130339375","oi_day_high":46000.0,"oi_day_low":42250.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":2.9,"high":3.75,"low":2.45,"close":3.5},"depth":{"buy":[{"quantity":18750,"price":3.5,"orders":3},{"quantity":45000,"price":3.45,"orders":6},{"quantity":52500,"price":3.4,"orders":8},{"quantity":71250,"price":3.35,"orders":9},{"quantity":37500,"price":3.3,"orders":4}],"sell":[{"quantity":56250,"price":3.6,"orders":7},{"quantity":33750,"price":3.65,"orders":7},{"quantity":26250,"price":3.7,"orders":6},{"quantity":67500,"price":3.75,"orders":8},{"quantity":26250,"price":3.8,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":3.5,"volume":2846250,"average_price":3.03,"oi":2943750.0,"net_change":0.65,"total_buy_quantity":1155000.0,"total_sell_quantity":866250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1747130341927","oi_day_high":2958750.0,"oi_day_low":2745000.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":17.6,"high":18.1,"low":10.25,"close":12.1},"depth":{"buy":[{"quantity":550,"price":12.1,"orders":1},{"quantity":550,"price":12.05,"orders":1},{"quantity":1100,"price":12.0,"orders":2},{"quantity":1650,"price":11.95,"orders":3},{"quantity":550,"price":11.9,"orders":1}],"sell":[{"quantity":1100,"price":12.25,"orders":2},{"quantity":550,"price":12.3,"orders":1},{"quantity":2750,"price":12.35,"orders":4},{"quantity":550,"price":12.45,"orders":1},{"quantity":550,"price":12.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":12.1,"volume":563200,"average_price":14.08,"oi":600600.0,"net_change":-6.05,"total_buy_quantity":261250.0,"total_sell_quantity":161700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.8,"last_trade_time":"1747130393352","oi_day_high":600600.0,"oi_day_low":518650.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":70.25,"high":77.0,"low":62.25,"close":77.0},"depth":{"buy":[{"quantity":1600,"price":76.75,"orders":2},{"quantity":800,"price":76.7,"orders":1},{"quantity":800,"price":76.0,"orders":1},{"quantity":800,"price":75.6,"orders":1},{"quantity":800,"price":74.25,"orders":1}],"sell":[{"quantity":800,"price":78.85,"orders":1},{"quantity":800,"price":78.9,"orders":1},{"quantity":800,"price":78.95,"orders":1},{"quantity":800,"price":80.95,"orders":1},{"quantity":3200,"price":81.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":77.0,"volume":20800,"average_price":69.72,"oi":36800.0,"net_change":-2.5,"total_buy_quantity":51200.0,"total_sell_quantity":76000.0,"lower_circuit_limit":28.05,"upper_circuit_limit":130.95,"last_trade_time":"1747130304597","oi_day_high":38400.0,"oi_day_low":35200.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":10.25,"high":11.5,"low":10.0,"close":11.4},"depth":{"buy":[{"quantity":2900,"price":11.0,"orders":1},{"quantity":2900,"price":10.95,"orders":1},{"quantity":2900,"price":10.9,"orders":1},{"quantity":2900,"price":10.85,"orders":1},{"quantity":2900,"price":10.8,"orders":1}],"sell":[{"quantity":5800,"price":11.25,"orders":2},{"quantity":2900,"price":11.3,"orders":1},{"quantity":5800,"price":11.35,"orders":1},{"quantity":2900,"price":11.4,"orders":1},{"quantity":2900,"price":11.45,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":11.4,"volume":49300,"average_price":10.65,"oi":507500.0,"net_change":0.85,"total_buy_quantity":310300.0,"total_sell_quantity":365400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1747130312497","oi_day_high":516200.0,"oi_day_low":498800.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":6.3,"high":6.95,"low":5.6,"close":6.55},"depth":{"buy":[{"quantity":12500,"price":6.5,"orders":4},{"quantity":17500,"price":6.45,"orders":5},{"quantity":5000,"price":6.4,"orders":2},{"quantity":27500,"price":6.35,"orders":5},{"quantity":27500,"price":6.3,"orders":5}],"sell":[{"quantity":7500,"price":6.6,"orders":3},{"quantity":10000,"price":6.65,"orders":3},{"quantity":12500,"price":6.7,"orders":4},{"quantity":32500,"price":6.75,"orders":5},{"quantity":15000,"price":6.8,"orders":6}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":6.55,"volume":2095000,"average_price":6.4,"oi":1280000.0,"net_change":0.3,"total_buy_quantity":550000.0,"total_sell_quantity":332500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1747130370000","oi_day_high":1315000.0,"oi_day_low":1152500.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":59.95,"high":95.0,"low":55.2,"close":87.3},"depth":{"buy":[{"quantity":300,"price":84.95,"orders":1},{"quantity":600,"price":84.9,"orders":2},{"quantity":300,"price":84.7,"orders":1},{"quantity":300,"price":82.55,"orders":1},{"quantity":300,"price":82.25,"orders":1}],"sell":[{"quantity":300,"price":87.9,"orders":1},{"quantity":600,"price":87.95,"orders":1},{"quantity":300,"price":89.6,"orders":1},{"quantity":300,"price":89.75,"orders":1},{"quantity":2100,"price":96.1,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":87.3,"volume":36900,"average_price":80.48,"oi":84000.0,"net_change":24.1,"total_buy_quantity":22800.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.9,"last_trade_time":"1747130055477","oi_day_high":87900.0,"oi_day_low":84000.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":8.95,"high":11.75,"low":6.8,"close":6.95},"depth":{"buy":[{"quantity":2700,"price":6.85,"orders":1},{"quantity":2700,"price":6.8,"orders":1},{"quantity":2700,"price":6.75,"orders":1},{"quantity":2700,"price":6.7,"orders":1},{"quantity":13500,"price":6.65,"orders":1}],"sell":[{"quantity":2700,"price":7.1,"orders":1},{"quantity":2700,"price":7.15,"orders":1},{"quantity":13500,"price":7.35,"orders":1},{"quantity":2700,"price":7.5,"orders":1},{"quantity":2700,"price":7.55,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":6.95,"volume":618300,"average_price":9.42,"oi":326700.0,"net_change":-2.75,"total_buy_quantity":432000.0,"total_sell_quantity":434700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1747130392502","oi_day_high":345600.0,"oi_day_low":318600.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":136.05,"high":143.9,"low":124.05,"close":124.05},"depth":{"buy":[{"quantity":350,"price":126.3,"orders":1},{"quantity":350,"price":126.15,"orders":1},{"quantity":700,"price":126.05,"orders":1},{"quantity":350,"price":124.1,"orders":1},{"quantity":700,"price":124.05,"orders":1}],"sell":[{"quantity":350,"price":129.2,"orders":1},{"quantity":350,"price":129.25,"orders":1},{"quantity":350,"price":129.5,"orders":1},{"quantity":350,"price":129.55,"orders":1},{"quantity":700,"price":129.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":124.05,"volume":10500,"average_price":133.79,"oi":15750.0,"net_change":-9.15,"total_buy_quantity":28350.0,"total_sell_quantity":36400.0,"lower_circuit_limit":42.4,"upper_circuit_limit":224.0,"last_trade_time":"1747128915177","oi_day_high":15750.0,"oi_day_low":12950.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":7.65,"high":10.7,"low":7.0,"close":10.15},"depth":{"buy":[{"quantity":2150,"price":10.1,"orders":2},{"quantity":3225,"price":10.05,"orders":2},{"quantity":1075,"price":9.95,"orders":1},{"quantity":1075,"price":9.9,"orders":1},{"quantity":2150,"price":9.85,"orders":1}],"sell":[{"quantity":1075,"price":10.3,"orders":1},{"quantity":1075,"price":10.35,"orders":1},{"quantity":11825,"price":10.4,"orders":3},{"quantity":1075,"price":10.45,"orders":1},{"quantity":20425,"price":10.5,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":10.15,"volume":247250,"average_price":9.11,"oi":362275.0,"net_change":2.75,"total_buy_quantity":206400.0,"total_sell_quantity":232200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1747130397560","oi_day_high":369800.0,"oi_day_low":285950.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":33.95,"high":33.95,"low":16.85,"close":24.75},"depth":{"buy":[{"quantity":625,"price":24.65,"orders":1},{"quantity":625,"price":24.6,"orders":1},{"quantity":1250,"price":24.5,"orders":1},{"quantity":625,"price":24.35,"orders":1},{"quantity":625,"price":24.3,"orders":1}],"sell":[{"quantity":625,"price":24.9,"orders":1},{"quantity":625,"price":24.95,"orders":1},{"quantity":625,"price":25.0,"orders":1},{"quantity":1250,"price":25.05,"orders":2},{"quantity":1875,"price":25.1,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":24.75,"volume":3180625,"average_price":22.12,"oi":498125.0,"net_change":-9.7,"total_buy_quantity":490625.0,"total_sell_quantity":153125.0,"lower_circuit_limit":0.85,"upper_circuit_limit":58.65,"last_trade_time":"1747130399433","oi_day_high":615625.0,"oi_day_low":454375.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":9.0,"high":10.0,"low":6.85,"close":7.5},"depth":{"buy":[{"quantity":3400,"price":7.3,"orders":2},{"quantity":1700,"price":7.25,"orders":1},{"quantity":1700,"price":7.1,"orders":1},{"quantity":10200,"price":7.0,"orders":2},{"quantity":3400,"price":6.95,"orders":2}],"sell":[{"quantity":1700,"price":7.5,"orders":1},{"quantity":1700,"price":7.55,"orders":1},{"quantity":1700,"price":7.65,"orders":1},{"quantity":3400,"price":7.7,"orders":2},{"quantity":8500,"price":7.75,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":7.5,"volume":549100,"average_price":8.48,"oi":603500.0,"net_change":-1.6,"total_buy_quantity":350200.0,"total_sell_quantity":249900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1747130380716","oi_day_high":656200.0,"oi_day_low":593300.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":18.3,"high":25.85,"low":15.05,"close":25.3},"depth":{"buy":[{"quantity":1000,"price":25.2,"orders":2},{"quantity":500,"price":24.8,"orders":1},{"quantity":500,"price":24.75,"orders":1},{"quantity":1500,"price":24.65,"orders":2},{"quantity":5000,"price":24.2,"orders":2}],"sell":[{"quantity":500,"price":25.8,"orders":1},{"quantity":500,"price":25.95,"orders":1},{"quantity":2500,"price":26.4,"orders":1},{"quantity":2500,"price":26.5,"orders":1},{"quantity":500,"price":26.55,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":25.3,"volume":103000,"average_price":20.71,"oi":53500.0,"net_change":8.05,"total_buy_quantity":145500.0,"total_sell_quantity":97500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.85,"last_trade_time":"1747130383750","oi_day_high":60000.0,"oi_day_low":47000.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":230.0,"high":230.0,"low":147.65,"close":152.0},"depth":{"buy":[{"quantity":175,"price":152.15,"orders":1},{"quantity":175,"price":152.1,"orders":1},{"quantity":175,"price":152.0,"orders":1},{"quantity":350,"price":151.95,"orders":1},{"quantity":175,"price":151.8,"orders":1}],"sell":[{"quantity":175,"price":153.2,"orders":1},{"quantity":350,"price":153.25,"orders":1},{"quantity":175,"price":153.6,"orders":1},{"quantity":175,"price":153.65,"orders":1},{"quantity":175,"price":153.75,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":152.0,"volume":127400,"average_price":180.79,"oi":314650.0,"net_change":-94.5,"total_buy_quantity":24325.0,"total_sell_quantity":19600.0,"lower_circuit_limit":40.9,"upper_circuit_limit":378.0,"last_trade_time":"1747130335323","oi_day_high":314650.0,"oi_day_low":300475.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":620.0,"high":620.0,"low":450.0,"close":450.0},"depth":{"buy":[{"quantity":25,"price":449.85,"orders":1},{"quantity":25,"price":449.8,"orders":1},{"quantity":175,"price":301.0,"orders":2},{"quantity":125,"price":289.1,"orders":1},{"quantity":250,"price":285.85,"orders":1}],"sell":[{"quantity":25,"price":674.35,"orders":1},{"quantity":100,"price":674.4,"orders":1},{"quantity":250,"price":733.75,"orders":1},{"quantity":75,"price":739.65,"orders":1},{"quantity":250,"price":762.85,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":450.0,"volume":50,"average_price":535.0,"oi":275.0,"net_change":23.95,"total_buy_quantity":1750.0,"total_sell_quantity":1650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1031.65,"last_trade_time":"1747121337339","oi_day_high":275.0,"oi_day_low":275.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":6.2,"high":7.1,"low":4.65,"close":4.95},"depth":{"buy":[{"quantity":1000,"price":4.95,"orders":1},{"quantity":2000,"price":4.9,"orders":2},{"quantity":5000,"price":4.85,"orders":4},{"quantity":2000,"price":4.8,"orders":2},{"quantity":4000,"price":4.75,"orders":3}],"sell":[{"quantity":2000,"price":5.1,"orders":2},{"quantity":3000,"price":5.15,"orders":2},{"quantity":2000,"price":5.2,"orders":2},{"quantity":1000,"price":5.25,"orders":1},{"quantity":1000,"price":5.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":4.95,"volume":117000,"average_price":5.76,"oi":100000.0,"net_change":-0.7,"total_buy_quantity":221000.0,"total_sell_quantity":208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1747130343365","oi_day_high":104000.0,"oi_day_low":87000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":14.0,"high":18.05,"low":13.75,"close":15.8},"depth":{"buy":[{"quantity":1400,"price":15.5,"orders":1},{"quantity":11200,"price":15.45,"orders":7},{"quantity":7000,"price":15.4,"orders":5},{"quantity":5600,"price":15.35,"orders":4},{"quantity":4200,"price":15.3,"orders":3}],"sell":[{"quantity":1400,"price":15.65,"orders":1},{"quantity":2800,"price":15.7,"orders":2},{"quantity":8400,"price":15.75,"orders":5},{"quantity":5600,"price":15.8,"orders":4},{"quantity":12600,"price":15.95,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":15.8,"volume":2717400,"average_price":16.02,"oi":1660400.0,"net_change":3.9,"total_buy_quantity":564200.0,"total_sell_quantity":273000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1747130395090","oi_day_high":1677200.0,"oi_day_low":1474200.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":1.25,"high":1.45,"low":1.15,"close":1.35},"depth":{"buy":[{"quantity":52500,"price":1.3,"orders":5},{"quantity":217500,"price":1.25,"orders":13},{"quantity":270000,"price":1.2,"orders":26},{"quantity":135000,"price":1.15,"orders":11},{"quantity":232500,"price":1.1,"orders":7}],"sell":[{"quantity":232500,"price":1.35,"orders":16},{"quantity":232500,"price":1.4,"orders":16},{"quantity":262500,"price":1.45,"orders":22},{"quantity":247500,"price":1.5,"orders":11},{"quantity":247500,"price":1.55,"orders":6}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":1.35,"volume":6277500,"average_price":1.28,"oi":4770000.0,"net_change":0.05,"total_buy_quantity":6900000.0,"total_sell_quantity":2880000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1747130369502","oi_day_high":5512500.0,"oi_day_low":4687500.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":24.0,"high":29.3,"low":20.8,"close":25.35},"depth":{"buy":[{"quantity":3125,"price":25.25,"orders":4},{"quantity":625,"price":25.2,"orders":1},{"quantity":1250,"price":25.15,"orders":2},{"quantity":625,"price":25.1,"orders":1},{"quantity":625,"price":25.05,"orders":1}],"sell":[{"quantity":625,"price":25.6,"orders":1},{"quantity":625,"price":25.65,"orders":1},{"quantity":625,"price":25.7,"orders":1},{"quantity":1250,"price":25.75,"orders":2},{"quantity":625,"price":25.8,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":25.35,"volume":1233750,"average_price":25.81,"oi":354375.0,"net_change":0.25,"total_buy_quantity":331250.0,"total_sell_quantity":184375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.85,"last_trade_time":"1747130394512","oi_day_high":397500.0,"oi_day_low":274375.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":29.5,"high":38.0,"low":28.0,"close":34.1},"depth":{"buy":[{"quantity":250,"price":35.9,"orders":1},{"quantity":250,"price":35.85,"orders":1},{"quantity":500,"price":35.8,"orders":1},{"quantity":500,"price":35.6,"orders":2},{"quantity":250,"price":35.55,"orders":1}],"sell":[{"quantity":500,"price":36.55,"orders":1},{"quantity":500,"price":36.8,"orders":2},{"quantity":250,"price":36.85,"orders":1},{"quantity":250,"price":36.95,"orders":1},{"quantity":1500,"price":37.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":34.1,"volume":68500,"average_price":33.99,"oi":37750.0,"net_change":9.8,"total_buy_quantity":64000.0,"total_sell_quantity":61000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.1,"last_trade_time":"1747130396064","oi_day_high":37750.0,"oi_day_low":29000.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":199.85,"high":199.85,"low":199.85,"close":199.85},"depth":{"buy":[{"quantity":900,"price":198.95,"orders":1},{"quantity":300,"price":198.9,"orders":1},{"quantity":1200,"price":198.6,"orders":1},{"quantity":3000,"price":195.5,"orders":1},{"quantity":3000,"price":192.65,"orders":1}],"sell":[{"quantity":1200,"price":211.5,"orders":2},{"quantity":300,"price":211.55,"orders":1},{"quantity":1500,"price":213.0,"orders":1},{"quantity":1200,"price":214.25,"orders":1},{"quantity":3000,"price":216.45,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":199.85,"volume":0,"average_price":0.0,"oi":47400.0,"net_change":0.0,"total_buy_quantity":25500.0,"total_sell_quantity":22200.0,"lower_circuit_limit":107.9,"upper_circuit_limit":291.8,"last_trade_time":"1747031658000","oi_day_high":47700.0,"oi_day_low":47400.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":109.95,"high":196.0,"low":108.2,"close":156.75},"depth":{"buy":[{"quantity":300,"price":155.9,"orders":2},{"quantity":150,"price":155.85,"orders":1},{"quantity":150,"price":153.0,"orders":1},{"quantity":150,"price":152.95,"orders":1},{"quantity":600,"price":151.45,"orders":1}],"sell":[{"quantity":150,"price":157.3,"orders":1},{"quantity":150,"price":157.35,"orders":1},{"quantity":150,"price":159.3,"orders":1},{"quantity":150,"price":159.55,"orders":1},{"quantity":150,"price":159.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":156.75,"volume":177600,"average_price":153.19,"oi":58950.0,"net_change":42.3,"total_buy_quantity":42150.0,"total_sell_quantity":15150.0,"lower_circuit_limit":2.95,"upper_circuit_limit":225.95,"last_trade_time":"1747130398299","oi_day_high":70500.0,"oi_day_low":58800.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":6.1,"high":6.5,"low":3.55,"close":4.1},"depth":{"buy":[{"quantity":775,"price":3.85,"orders":1},{"quantity":2325,"price":3.8,"orders":3},{"quantity":4650,"price":3.75,"orders":5},{"quantity":9300,"price":3.7,"orders":4},{"quantity":6975,"price":3.65,"orders":4}],"sell":[{"quantity":1550,"price":4.0,"orders":2},{"quantity":3875,"price":4.05,"orders":4},{"quantity":2325,"price":4.1,"orders":3},{"quantity":6975,"price":4.15,"orders":4},{"quantity":5425,"price":4.2,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":4.1,"volume":68975,"average_price":4.58,"oi":103075.0,"net_change":-2.1,"total_buy_quantity":210025.0,"total_sell_quantity":173600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1747130132170","oi_day_high":104625.0,"oi_day_low":72850.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":19.55,"high":20.75,"low":18.4,"close":20.35},"depth":{"buy":[{"quantity":8775,"price":20.25,"orders":2},{"quantity":2925,"price":19.8,"orders":1},{"quantity":2925,"price":19.45,"orders":1},{"quantity":11700,"price":19.4,"orders":1},{"quantity":2925,"price":19.1,"orders":1}],"sell":[{"quantity":5850,"price":20.45,"orders":2},{"quantity":2925,"price":20.55,"orders":1},{"quantity":2925,"price":20.6,"orders":1},{"quantity":2925,"price":20.65,"orders":1},{"quantity":2925,"price":20.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":20.35,"volume":61425,"average_price":19.88,"oi":327600.0,"net_change":-7.25,"total_buy_quantity":231075.0,"total_sell_quantity":274950.0,"lower_circuit_limit":7.6,"upper_circuit_limit":47.6,"last_trade_time":"1747130221474","oi_day_high":371475.0,"oi_day_low":327600.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":20.0,"high":20.8,"low":15.25,"close":16.55},"depth":{"buy":[{"quantity":575,"price":16.15,"orders":1},{"quantity":575,"price":16.1,"orders":1},{"quantity":1150,"price":16.05,"orders":2},{"quantity":1150,"price":15.95,"orders":1},{"quantity":575,"price":15.9,"orders":1}],"sell":[{"quantity":1150,"price":16.5,"orders":2},{"quantity":1725,"price":16.6,"orders":2},{"quantity":575,"price":16.7,"orders":1},{"quantity":1150,"price":16.75,"orders":2},{"quantity":575,"price":16.8,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":16.55,"volume":219075,"average_price":17.35,"oi":89700.0,"net_change":-3.8,"total_buy_quantity":99475.0,"total_sell_quantity":101200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.8,"last_trade_time":"1747130281902","oi_day_high":90850.0,"oi_day_low":62100.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":23.6,"high":35.8,"low":23.55,"close":33.8},"depth":{"buy":[{"quantity":2850,"price":33.75,"orders":1},{"quantity":5700,"price":33.7,"orders":2},{"quantity":2850,"price":33.65,"orders":1},{"quantity":8550,"price":33.3,"orders":1},{"quantity":11400,"price":33.2,"orders":2}],"sell":[{"quantity":2850,"price":33.95,"orders":1},{"quantity":2850,"price":34.0,"orders":1},{"quantity":8550,"price":34.9,"orders":1},{"quantity":5700,"price":34.95,"orders":1},{"quantity":8550,"price":35.05,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":33.8,"volume":609900,"average_price":32.77,"oi":1430700.0,"net_change":10.95,"total_buy_quantity":276450.0,"total_sell_quantity":290700.0,"lower_circuit_limit":2.85,"upper_circuit_limit":53.0,"last_trade_time":"1747130397476","oi_day_high":1607400.0,"oi_day_low":1422150.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":165.2,"high":200.0,"low":163.85,"close":170.0},"depth":{"buy":[{"quantity":250,"price":168.5,"orders":2},{"quantity":125,"price":168.45,"orders":1},{"quantity":125,"price":168.15,"orders":1},{"quantity":125,"price":165.0,"orders":1},{"quantity":625,"price":164.8,"orders":1}],"sell":[{"quantity":125,"price":179.95,"orders":1},{"quantity":125,"price":180.0,"orders":1},{"quantity":125,"price":182.5,"orders":1},{"quantity":625,"price":184.15,"orders":1},{"quantity":125,"price":184.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":170.0,"volume":19500,"average_price":185.54,"oi":23625.0,"net_change":-1.95,"total_buy_quantity":9000.0,"total_sell_quantity":12250.0,"lower_circuit_limit":9.25,"upper_circuit_limit":334.65,"last_trade_time":"1747130075703","oi_day_high":25500.0,"oi_day_low":22625.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":3.85,"high":4.75,"low":2.6,"close":2.95},"depth":{"buy":[{"quantity":5000,"price":2.8,"orders":2},{"quantity":10000,"price":2.75,"orders":5},{"quantity":3750,"price":2.7,"orders":2},{"quantity":7500,"price":2.65,"orders":3},{"quantity":6250,"price":2.6,"orders":3}],"sell":[{"quantity":11250,"price":2.9,"orders":2},{"quantity":7500,"price":2.95,"orders":4},{"quantity":12500,"price":3.0,"orders":6},{"quantity":8750,"price":3.05,"orders":6},{"quantity":6250,"price":3.1,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":2.95,"volume":546250,"average_price":3.49,"oi":868750.0,"net_change":-1.05,"total_buy_quantity":450000.0,"total_sell_quantity":335000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1747130265367","oi_day_high":893750.0,"oi_day_low":847500.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":2.75,"high":3.6,"low":2.65,"close":3.25},"depth":{"buy":[{"quantity":3750,"price":3.2,"orders":5},{"quantity":3750,"price":3.15,"orders":6},{"quantity":3000,"price":3.1,"orders":5},{"quantity":5250,"price":3.05,"orders":6},{"quantity":4125,"price":3.0,"orders":5}],"sell":[{"quantity":750,"price":3.25,"orders":1},{"quantity":375,"price":3.3,"orders":1},{"quantity":3000,"price":3.35,"orders":4},{"quantity":6000,"price":3.4,"orders":6},{"quantity":2625,"price":3.45,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":3.25,"volume":136125,"average_price":3.13,"oi":265125.0,"net_change":0.2,"total_buy_quantity":371625.0,"total_sell_quantity":96750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1747130376543","oi_day_high":267750.0,"oi_day_low":250500.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":11.45,"high":12.5,"low":7.05,"close":7.8},"depth":{"buy":[{"quantity":2325,"price":7.8,"orders":3},{"quantity":1550,"price":7.75,"orders":2},{"quantity":1550,"price":7.7,"orders":2},{"quantity":2325,"price":7.65,"orders":2},{"quantity":775,"price":7.55,"orders":1}],"sell":[{"quantity":2325,"price":7.95,"orders":2},{"quantity":3875,"price":8.0,"orders":4},{"quantity":3100,"price":8.05,"orders":3},{"quantity":5425,"price":8.1,"orders":3},{"quantity":3100,"price":8.15,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":7.8,"volume":924575,"average_price":9.04,"oi":740125.0,"net_change":-4.05,"total_buy_quantity":346425.0,"total_sell_quantity":212350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1747130390099","oi_day_high":740125.0,"oi_day_low":684325.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":9.8,"high":11.35,"low":7.45,"close":8.15},"depth":{"buy":[{"quantity":2900,"price":8.25,"orders":2},{"quantity":1450,"price":8.2,"orders":1},{"quantity":1450,"price":8.15,"orders":1},{"quantity":2900,"price":8.1,"orders":2},{"quantity":5800,"price":8.05,"orders":3}],"sell":[{"quantity":2900,"price":8.5,"orders":2},{"quantity":4350,"price":8.55,"orders":2},{"quantity":1450,"price":8.65,"orders":1},{"quantity":14500,"price":8.7,"orders":2},{"quantity":1450,"price":9.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":8.15,"volume":82650,"average_price":9.32,"oi":114550.0,"net_change":-2.8,"total_buy_quantity":274050.0,"total_sell_quantity":191400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1747130246951","oi_day_high":118900.0,"oi_day_low":94250.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":19.45,"high":22.35,"low":17.4,"close":19.6},"depth":{"buy":[{"quantity":825,"price":19.8,"orders":1},{"quantity":825,"price":19.75,"orders":1},{"quantity":825,"price":19.65,"orders":1},{"quantity":825,"price":19.6,"orders":1},{"quantity":825,"price":19.45,"orders":1}],"sell":[{"quantity":1650,"price":20.0,"orders":2},{"quantity":1650,"price":20.1,"orders":1},{"quantity":825,"price":20.15,"orders":1},{"quantity":825,"price":20.2,"orders":1},{"quantity":1650,"price":20.25,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":19.6,"volume":1116225,"average_price":19.57,"oi":741675.0,"net_change":-0.1,"total_buy_quantity":367125.0,"total_sell_quantity":188925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1747130332584","oi_day_high":777975.0,"oi_day_low":575025.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":5.1,"high":5.15,"low":3.7,"close":4.55},"depth":{"buy":[{"quantity":5500,"price":4.6,"orders":4},{"quantity":7700,"price":4.55,"orders":6},{"quantity":11000,"price":4.5,"orders":5},{"quantity":8800,"price":4.45,"orders":3},{"quantity":1100,"price":4.4,"orders":1}],"sell":[{"quantity":6600,"price":4.75,"orders":5},{"quantity":11000,"price":4.8,"orders":5},{"quantity":12100,"price":4.85,"orders":5},{"quantity":15400,"price":4.9,"orders":5},{"quantity":7700,"price":4.95,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":4.55,"volume":203500,"average_price":4.42,"oi":279400.0,"net_change":-0.35,"total_buy_quantity":409200.0,"total_sell_quantity":223300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1747130395144","oi_day_high":290400.0,"oi_day_low":267300.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":29.95,"high":35.65,"low":23.45,"close":35.55},"depth":{"buy":[{"quantity":150,"price":33.1,"orders":1},{"quantity":300,"price":33.05,"orders":1},{"quantity":150,"price":31.65,"orders":1},{"quantity":750,"price":31.25,"orders":1},{"quantity":750,"price":31.2,"orders":1}],"sell":[{"quantity":150,"price":35.75,"orders":1},{"quantity":150,"price":35.8,"orders":1},{"quantity":150,"price":35.9,"orders":1},{"quantity":750,"price":36.0,"orders":1},{"quantity":1500,"price":37.35,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":35.55,"volume":13950,"average_price":28.2,"oi":15900.0,"net_change":6.45,"total_buy_quantity":26700.0,"total_sell_quantity":22650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.05,"last_trade_time":"1747130373371","oi_day_high":18900.0,"oi_day_low":15750.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":14.5,"high":16.5,"low":11.25,"close":12.85},"depth":{"buy":[{"quantity":750,"price":12.5,"orders":1},{"quantity":750,"price":12.45,"orders":1},{"quantity":750,"price":12.3,"orders":1},{"quantity":750,"price":12.2,"orders":1},{"quantity":750,"price":12.15,"orders":1}],"sell":[{"quantity":750,"price":12.8,"orders":1},{"quantity":750,"price":12.9,"orders":1},{"quantity":750,"price":12.95,"orders":1},{"quantity":2250,"price":13.0,"orders":2},{"quantity":750,"price":13.1,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":12.85,"volume":270000,"average_price":13.11,"oi":182250.0,"net_change":-1.6,"total_buy_quantity":289500.0,"total_sell_quantity":134250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1747130384132","oi_day_high":219000.0,"oi_day_low":168000.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":5.7,"high":6.5,"low":4.25,"close":5.6},"depth":{"buy":[{"quantity":5900,"price":5.55,"orders":2},{"quantity":5900,"price":5.5,"orders":2},{"quantity":8850,"price":5.45,"orders":3},{"quantity":5900,"price":5.4,"orders":2},{"quantity":5900,"price":5.35,"orders":2}],"sell":[{"quantity":5900,"price":5.7,"orders":2},{"quantity":8850,"price":5.75,"orders":3},{"quantity":11800,"price":5.8,"orders":4},{"quantity":5900,"price":5.85,"orders":2},{"quantity":2950,"price":5.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":5.6,"volume":510350,"average_price":5.39,"oi":410050.0,"net_change":0.5,"total_buy_quantity":489700.0,"total_sell_quantity":525100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1747130318602","oi_day_high":421850.0,"oi_day_low":265500.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":47.4,"high":48.05,"low":30.2,"close":34.7},"depth":{"buy":[{"quantity":375,"price":34.35,"orders":1},{"quantity":375,"price":34.3,"orders":1},{"quantity":375,"price":34.15,"orders":1},{"quantity":375,"price":34.1,"orders":1},{"quantity":750,"price":33.85,"orders":1}],"sell":[{"quantity":750,"price":34.85,"orders":2},{"quantity":1125,"price":35.15,"orders":2},{"quantity":375,"price":35.7,"orders":1},{"quantity":375,"price":35.8,"orders":1},{"quantity":1875,"price":35.85,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":34.7,"volume":517500,"average_price":35.42,"oi":487875.0,"net_change":-9.2,"total_buy_quantity":230250.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.05,"last_trade_time":"1747130386763","oi_day_high":510000.0,"oi_day_low":427875.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":127.95,"high":138.0,"low":112.8,"close":116.95},"depth":{"buy":[{"quantity":250,"price":116.2,"orders":2},{"quantity":125,"price":114.1,"orders":1},{"quantity":250,"price":114.05,"orders":1},{"quantity":125,"price":113.0,"orders":1},{"quantity":625,"price":112.25,"orders":1}],"sell":[{"quantity":125,"price":117.8,"orders":1},{"quantity":125,"price":117.85,"orders":1},{"quantity":250,"price":117.95,"orders":1},{"quantity":125,"price":118.3,"orders":1},{"quantity":125,"price":118.45,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":116.95,"volume":36000,"average_price":126.84,"oi":10750.0,"net_change":-38.55,"total_buy_quantity":15375.0,"total_sell_quantity":9875.0,"lower_circuit_limit":37.8,"upper_circuit_limit":273.2,"last_trade_time":"1747130306927","oi_day_high":11125.0,"oi_day_low":10000.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":1.9,"high":2.45,"low":1.85,"close":2.3},"depth":{"buy":[{"quantity":40500,"price":2.25,"orders":3},{"quantity":40500,"price":2.2,"orders":3},{"quantity":94500,"price":2.15,"orders":3},{"quantity":108000,"price":2.1,"orders":4},{"quantity":135000,"price":2.05,"orders":5}],"sell":[{"quantity":135000,"price":2.35,"orders":7},{"quantity":445500,"price":2.4,"orders":5},{"quantity":81000,"price":2.45,"orders":4},{"quantity":216000,"price":2.5,"orders":6},{"quantity":54000,"price":2.55,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":2.3,"volume":5076000,"average_price":2.12,"oi":2281500.0,"net_change":0.4,"total_buy_quantity":5130000.0,"total_sell_quantity":2268000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1747129962674","oi_day_high":2376000.0,"oi_day_low":1849500.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":149.9,"high":149.9,"low":149.9,"close":149.9},"depth":{"buy":[{"quantity":300,"price":151.4,"orders":1},{"quantity":1200,"price":150.95,"orders":1},{"quantity":1500,"price":147.0,"orders":1},{"quantity":3000,"price":146.95,"orders":1},{"quantity":3000,"price":144.0,"orders":1}],"sell":[{"quantity":300,"price":159.9,"orders":1},{"quantity":600,"price":159.95,"orders":1},{"quantity":1200,"price":165.95,"orders":1},{"quantity":3000,"price":166.3,"orders":1},{"quantity":1500,"price":166.85,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":149.9,"volume":300,"average_price":149.9,"oi":12600.0,"net_change":-6.2,"total_buy_quantity":21000.0,"total_sell_quantity":21600.0,"lower_circuit_limit":68.4,"upper_circuit_limit":243.8,"last_trade_time":"1747117534423","oi_day_high":12600.0,"oi_day_low":12600.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":342.0,"high":396.5,"low":304.5,"close":311.05},"depth":{"buy":[{"quantity":5,"price":311.05,"orders":1},{"quantity":100,"price":311.0,"orders":1},{"quantity":15,"price":305.2,"orders":1},{"quantity":5,"price":305.05,"orders":1},{"quantity":5,"price":305.0,"orders":1}],"sell":[{"quantity":5,"price":325.75,"orders":1},{"quantity":5,"price":325.8,"orders":1},{"quantity":5,"price":326.7,"orders":1},{"quantity":15,"price":327.95,"orders":1},{"quantity":40,"price":328.0,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":311.05,"volume":955,"average_price":344.9,"oi":2315.0,"net_change":-48.95,"total_buy_quantity":1485.0,"total_sell_quantity":515.0,"lower_circuit_limit":0.05,"upper_circuit_limit":828.05,"last_trade_time":"1747130349954","oi_day_high":2370.0,"oi_day_low":2210.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":4.85,"high":6.85,"low":3.8,"close":4.2},"depth":{"buy":[{"quantity":3400,"price":4.15,"orders":2},{"quantity":6800,"price":4.1,"orders":4},{"quantity":8500,"price":4.05,"orders":4},{"quantity":3400,"price":4.0,"orders":2},{"quantity":6800,"price":3.95,"orders":3}],"sell":[{"quantity":1700,"price":4.25,"orders":1},{"quantity":1700,"price":4.3,"orders":1},{"quantity":5100,"price":4.35,"orders":3},{"quantity":3400,"price":4.4,"orders":2},{"quantity":5100,"price":4.45,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":4.2,"volume":1589500,"average_price":5.52,"oi":3026000.0,"net_change":-0.25,"total_buy_quantity":545700.0,"total_sell_quantity":382500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1747130391577","oi_day_high":3037900.0,"oi_day_low":2927400.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":26.6,"high":29.3,"low":24.3,"close":27.45},"depth":{"buy":[{"quantity":1250,"price":26.9,"orders":2},{"quantity":625,"price":26.6,"orders":1},{"quantity":625,"price":26.15,"orders":1},{"quantity":6250,"price":26.1,"orders":2},{"quantity":625,"price":25.05,"orders":1}],"sell":[{"quantity":625,"price":27.4,"orders":1},{"quantity":625,"price":27.45,"orders":1},{"quantity":625,"price":27.75,"orders":1},{"quantity":625,"price":27.8,"orders":1},{"quantity":625,"price":27.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":27.45,"volume":77500,"average_price":27.11,"oi":109375.0,"net_change":0.25,"total_buy_quantity":192500.0,"total_sell_quantity":79375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.55,"last_trade_time":"1747130307494","oi_day_high":116250.0,"oi_day_low":108125.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":66.0,"high":66.0,"low":37.0,"close":40.8},"depth":{"buy":[{"quantity":350,"price":39.75,"orders":1},{"quantity":350,"price":39.7,"orders":1},{"quantity":350,"price":38.55,"orders":1},{"quantity":350,"price":38.5,"orders":1},{"quantity":350,"price":34.85,"orders":1}],"sell":[{"quantity":700,"price":40.8,"orders":2},{"quantity":7000,"price":46.6,"orders":1},{"quantity":350,"price":46.95,"orders":1},{"quantity":350,"price":47.0,"orders":1},{"quantity":350,"price":48.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":40.8,"volume":46200,"average_price":48.55,"oi":58800.0,"net_change":-22.85,"total_buy_quantity":70000.0,"total_sell_quantity":45850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.45,"last_trade_time":"1747130335368","oi_day_high":58800.0,"oi_day_low":47250.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":60.0,"high":77.25,"low":48.6,"close":56.95},"depth":{"buy":[{"quantity":325,"price":56.3,"orders":1},{"quantity":650,"price":56.25,"orders":1},{"quantity":325,"price":56.2,"orders":1},{"quantity":650,"price":55.7,"orders":1},{"quantity":325,"price":55.45,"orders":1}],"sell":[{"quantity":325,"price":57.45,"orders":1},{"quantity":325,"price":57.5,"orders":1},{"quantity":650,"price":57.6,"orders":1},{"quantity":650,"price":58.05,"orders":1},{"quantity":1625,"price":58.15,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":56.95,"volume":375700,"average_price":59.95,"oi":108550.0,"net_change":-10.5,"total_buy_quantity":26000.0,"total_sell_quantity":38025.0,"lower_circuit_limit":21.0,"upper_circuit_limit":113.9,"last_trade_time":"1747130340003","oi_day_high":128700.0,"oi_day_low":96850.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":98.0,"high":98.0,"low":60.1,"close":61.55},"depth":{"buy":[{"quantity":350,"price":63.1,"orders":1},{"quantity":700,"price":63.05,"orders":1},{"quantity":700,"price":62.35,"orders":1},{"quantity":350,"price":61.75,"orders":1},{"quantity":700,"price":61.7,"orders":2}],"sell":[{"quantity":350,"price":63.8,"orders":1},{"quantity":350,"price":64.0,"orders":1},{"quantity":350,"price":64.05,"orders":1},{"quantity":350,"price":64.25,"orders":1},{"quantity":350,"price":64.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":61.55,"volume":103950,"average_price":71.83,"oi":316400.0,"net_change":-42.1,"total_buy_quantity":15750.0,"total_sell_quantity":44100.0,"lower_circuit_limit":35.1,"upper_circuit_limit":172.2,"last_trade_time":"1747130131495","oi_day_high":345100.0,"oi_day_low":316050.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":64.5,"high":90.0,"low":60.0,"close":69.0},"depth":{"buy":[{"quantity":500,"price":68.15,"orders":2},{"quantity":750,"price":67.4,"orders":1},{"quantity":250,"price":67.35,"orders":1},{"quantity":250,"price":65.65,"orders":1},{"quantity":750,"price":65.6,"orders":1}],"sell":[{"quantity":250,"price":70.0,"orders":1},{"quantity":250,"price":70.05,"orders":1},{"quantity":750,"price":71.3,"orders":1},{"quantity":250,"price":71.35,"orders":1},{"quantity":250,"price":71.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":69.0,"volume":32000,"average_price":72.75,"oi":30250.0,"net_change":4.5,"total_buy_quantity":56000.0,"total_sell_quantity":37750.0,"lower_circuit_limit":1.95,"upper_circuit_limit":127.05,"last_trade_time":"1747130254570","oi_day_high":31250.0,"oi_day_low":28000.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":1.85,"high":1.95,"low":1.5,"close":1.65},"depth":{"buy":[{"quantity":10250,"price":1.65,"orders":1},{"quantity":41000,"price":1.6,"orders":3},{"quantity":61500,"price":1.55,"orders":4},{"quantity":153750,"price":1.5,"orders":6},{"quantity":82000,"price":1.45,"orders":3}],"sell":[{"quantity":92250,"price":1.7,"orders":6},{"quantity":215250,"price":1.75,"orders":9},{"quantity":164000,"price":1.8,"orders":12},{"quantity":143500,"price":1.85,"orders":6},{"quantity":41000,"price":1.9,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":1.65,"volume":4048750,"average_price":1.73,"oi":4018000.0,"net_change":-0.15,"total_buy_quantity":1424750.0,"total_sell_quantity":1824500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747130316214","oi_day_high":4233250.0,"oi_day_low":3731000.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":37.55,"high":46.2,"low":37.55,"close":43.6},"depth":{"buy":[{"quantity":900,"price":41.7,"orders":1},{"quantity":900,"price":41.55,"orders":1},{"quantity":9000,"price":40.85,"orders":2},{"quantity":6300,"price":39.2,"orders":2},{"quantity":4500,"price":39.15,"orders":1}],"sell":[{"quantity":900,"price":43.65,"orders":1},{"quantity":900,"price":43.7,"orders":1},{"quantity":900,"price":44.3,"orders":1},{"quantity":1800,"price":44.7,"orders":2},{"quantity":4500,"price":44.75,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":43.6,"volume":221400,"average_price":42.77,"oi":185400.0,"net_change":7.55,"total_buy_quantity":62100.0,"total_sell_quantity":71100.0,"lower_circuit_limit":10.3,"upper_circuit_limit":61.8,"last_trade_time":"1747129676217","oi_day_high":237600.0,"oi_day_low":181800.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":41.8,"high":47.45,"low":40.75,"close":45.35},"depth":{"buy":[{"quantity":800,"price":44.05,"orders":1},{"quantity":800,"price":44.0,"orders":1},{"quantity":800,"price":43.95,"orders":1},{"quantity":800,"price":43.9,"orders":1},{"quantity":800,"price":43.05,"orders":1}],"sell":[{"quantity":800,"price":44.9,"orders":1},{"quantity":800,"price":44.95,"orders":1},{"quantity":800,"price":45.2,"orders":1},{"quantity":800,"price":45.65,"orders":1},{"quantity":800,"price":45.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":45.35,"volume":15200,"average_price":43.21,"oi":55200.0,"net_change":9.75,"total_buy_quantity":96000.0,"total_sell_quantity":92000.0,"lower_circuit_limit":6.65,"upper_circuit_limit":64.55,"last_trade_time":"1747130318107","oi_day_high":56800.0,"oi_day_low":54400.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":37.45,"high":37.45,"low":34.4,"close":34.4},"depth":{"buy":[{"quantity":300,"price":32.9,"orders":1},{"quantity":600,"price":32.85,"orders":1},{"quantity":300,"price":27.0,"orders":1},{"quantity":1500,"price":22.7,"orders":1},{"quantity":3000,"price":22.45,"orders":1}],"sell":[{"quantity":300,"price":34.3,"orders":1},{"quantity":600,"price":34.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":34.4,"volume":1200,"average_price":35.97,"oi":10200.0,"net_change":-17.6,"total_buy_quantity":36300.0,"total_sell_quantity":900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.9,"last_trade_time":"1747126464303","oi_day_high":10200.0,"oi_day_low":10200.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":5.1,"high":5.2,"low":4.65,"close":5.2},"depth":{"buy":[{"quantity":4725,"price":5.2,"orders":1},{"quantity":18900,"price":5.15,"orders":3},{"quantity":4725,"price":5.1,"orders":1},{"quantity":28350,"price":5.05,"orders":2},{"quantity":61425,"price":5.0,"orders":4}],"sell":[{"quantity":4725,"price":5.3,"orders":1},{"quantity":14175,"price":5.35,"orders":2},{"quantity":33075,"price":5.4,"orders":3},{"quantity":28350,"price":5.45,"orders":2},{"quantity":4725,"price":5.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":5.2,"volume":33075,"average_price":4.8,"oi":108675.0,"net_change":0.25,"total_buy_quantity":510300.0,"total_sell_quantity":472500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1747128651775","oi_day_high":108675.0,"oi_day_low":99225.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":58.05,"high":58.85,"low":33.4,"close":34.6},"depth":{"buy":[{"quantity":550,"price":34.55,"orders":1},{"quantity":3300,"price":34.5,"orders":2},{"quantity":1650,"price":34.45,"orders":2},{"quantity":550,"price":34.4,"orders":1},{"quantity":2200,"price":34.35,"orders":3}],"sell":[{"quantity":1100,"price":34.65,"orders":1},{"quantity":11000,"price":34.7,"orders":5},{"quantity":1100,"price":34.75,"orders":1},{"quantity":1650,"price":34.8,"orders":2},{"quantity":550,"price":34.85,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":34.6,"volume":3362150,"average_price":39.46,"oi":1882100.0,"net_change":-25.8,"total_buy_quantity":188100.0,"total_sell_quantity":162250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.8,"last_trade_time":"1747130397970","oi_day_high":1882100.0,"oi_day_low":1696750.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":27.05,"high":30.4,"low":25.0,"close":28.1},"depth":{"buy":[{"quantity":1400,"price":27.9,"orders":2},{"quantity":700,"price":27.7,"orders":1},{"quantity":1400,"price":27.65,"orders":1},{"quantity":700,"price":27.1,"orders":1},{"quantity":700,"price":27.05,"orders":1}],"sell":[{"quantity":700,"price":28.5,"orders":1},{"quantity":700,"price":28.55,"orders":1},{"quantity":700,"price":28.65,"orders":1},{"quantity":700,"price":28.7,"orders":1},{"quantity":700,"price":30.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":28.1,"volume":21700,"average_price":28.16,"oi":38500.0,"net_change":-1.5,"total_buy_quantity":42000.0,"total_sell_quantity":61600.0,"lower_circuit_limit":6.75,"upper_circuit_limit":52.45,"last_trade_time":"1747130277171","oi_day_high":40600.0,"oi_day_low":37100.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":56.0,"high":60.85,"low":46.8,"close":49.95},"depth":{"buy":[{"quantity":1100,"price":49.95,"orders":2},{"quantity":1100,"price":49.9,"orders":1},{"quantity":550,"price":49.75,"orders":1},{"quantity":550,"price":49.3,"orders":1},{"quantity":2200,"price":49.25,"orders":1}],"sell":[{"quantity":550,"price":50.2,"orders":1},{"quantity":550,"price":50.25,"orders":1},{"quantity":550,"price":50.3,"orders":1},{"quantity":1100,"price":50.35,"orders":1},{"quantity":550,"price":50.55,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":49.95,"volume":249700,"average_price":54.33,"oi":832150.0,"net_change":-11.15,"total_buy_quantity":74250.0,"total_sell_quantity":74800.0,"lower_circuit_limit":6.6,"upper_circuit_limit":97.75,"last_trade_time":"1747130327336","oi_day_high":926750.0,"oi_day_low":832150.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":203.05,"high":222.75,"low":201.45,"close":205.0},"depth":{"buy":[{"quantity":175,"price":200.3,"orders":1},{"quantity":175,"price":200.25,"orders":1},{"quantity":175,"price":200.2,"orders":1},{"quantity":175,"price":200.15,"orders":1},{"quantity":350,"price":200.05,"orders":1}],"sell":[{"quantity":175,"price":204.35,"orders":1},{"quantity":175,"price":204.4,"orders":1},{"quantity":350,"price":205.95,"orders":1},{"quantity":350,"price":207.95,"orders":1},{"quantity":700,"price":214.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":205.0,"volume":2800,"average_price":211.77,"oi":39550.0,"net_change":-14.05,"total_buy_quantity":18900.0,"total_sell_quantity":17675.0,"lower_circuit_limit":88.5,"upper_circuit_limit":349.6,"last_trade_time":"1747128330587","oi_day_high":40075.0,"oi_day_low":39550.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":1.85,"high":2.2,"low":1.8,"close":1.95},"depth":{"buy":[{"quantity":43875,"price":1.9,"orders":9},{"quantity":24375,"price":1.85,"orders":4},{"quantity":107250,"price":1.8,"orders":8},{"quantity":29250,"price":1.75,"orders":5},{"quantity":29250,"price":1.7,"orders":5}],"sell":[{"quantity":53625,"price":2.0,"orders":8},{"quantity":121875,"price":2.05,"orders":7},{"quantity":53625,"price":2.1,"orders":7},{"quantity":63375,"price":2.15,"orders":6},{"quantity":14625,"price":2.2,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":1.95,"volume":775125,"average_price":1.98,"oi":872625.0,"net_change":0.15,"total_buy_quantity":702000.0,"total_sell_quantity":1004250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747130275139","oi_day_high":877500.0,"oi_day_low":809250.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":281.0,"high":308.05,"low":258.0,"close":298.0},"depth":{"buy":[{"quantity":100,"price":287.7,"orders":1},{"quantity":100,"price":287.65,"orders":1},{"quantity":200,"price":287.55,"orders":1},{"quantity":100,"price":286.8,"orders":1},{"quantity":100,"price":286.75,"orders":1}],"sell":[{"quantity":100,"price":292.3,"orders":1},{"quantity":100,"price":292.35,"orders":1},{"quantity":200,"price":292.4,"orders":2},{"quantity":200,"price":292.45,"orders":1},{"quantity":100,"price":293.55,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":298.0,"volume":57500,"average_price":277.45,"oi":46100.0,"net_change":-74.05,"total_buy_quantity":6900.0,"total_sell_quantity":13200.0,"lower_circuit_limit":152.35,"upper_circuit_limit":591.75,"last_trade_time":"1747130222869","oi_day_high":48100.0,"oi_day_low":32700.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":71.05,"high":80.85,"low":47.25,"close":56.0},"depth":{"buy":[{"quantity":325,"price":50.2,"orders":1},{"quantity":975,"price":50.05,"orders":1},{"quantity":650,"price":50.0,"orders":1},{"quantity":1300,"price":49.95,"orders":1},{"quantity":5200,"price":48.55,"orders":1}],"sell":[{"quantity":325,"price":57.25,"orders":1},{"quantity":325,"price":57.3,"orders":1},{"quantity":650,"price":57.95,"orders":1},{"quantity":650,"price":58.05,"orders":1},{"quantity":650,"price":58.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":56.0,"volume":167375,"average_price":60.8,"oi":49725.0,"net_change":-0.35,"total_buy_quantity":54275.0,"total_sell_quantity":25350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.7,"last_trade_time":"1747130395548","oi_day_high":56225.0,"oi_day_low":25675.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":57.85,"high":62.55,"low":47.0,"close":62.25},"depth":{"buy":[{"quantity":550,"price":61.25,"orders":1},{"quantity":550,"price":61.2,"orders":1},{"quantity":550,"price":61.05,"orders":1},{"quantity":550,"price":61.0,"orders":1},{"quantity":550,"price":57.5,"orders":1}],"sell":[{"quantity":1100,"price":62.35,"orders":2},{"quantity":550,"price":62.4,"orders":1},{"quantity":550,"price":62.45,"orders":1},{"quantity":550,"price":66.5,"orders":1},{"quantity":550,"price":66.65,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":62.25,"volume":256300,"average_price":53.07,"oi":299750.0,"net_change":-12.95,"total_buy_quantity":37400.0,"total_sell_quantity":61050.0,"lower_circuit_limit":27.2,"upper_circuit_limit":123.2,"last_trade_time":"1747130359020","oi_day_high":299750.0,"oi_day_low":239250.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":88.4,"high":89.4,"low":77.85,"close":80.4},"depth":{"buy":[{"quantity":325,"price":79.15,"orders":1},{"quantity":325,"price":78.65,"orders":1},{"quantity":650,"price":78.6,"orders":1},{"quantity":325,"price":78.4,"orders":1},{"quantity":325,"price":77.5,"orders":1}],"sell":[{"quantity":325,"price":80.35,"orders":1},{"quantity":325,"price":80.6,"orders":1},{"quantity":650,"price":80.95,"orders":1},{"quantity":325,"price":82.4,"orders":1},{"quantity":1625,"price":82.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":80.4,"volume":3575,"average_price":82.77,"oi":52650.0,"net_change":-18.55,"total_buy_quantity":22425.0,"total_sell_quantity":40950.0,"lower_circuit_limit":17.95,"upper_circuit_limit":179.95,"last_trade_time":"1747130214122","oi_day_high":52650.0,"oi_day_low":52000.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":99.95,"high":140.0,"low":90.95,"close":131.0},"depth":{"buy":[{"quantity":400,"price":126.05,"orders":2},{"quantity":100,"price":126.0,"orders":1},{"quantity":800,"price":124.6,"orders":2},{"quantity":100,"price":124.55,"orders":1},{"quantity":300,"price":112.8,"orders":1}],"sell":[{"quantity":100,"price":131.85,"orders":1},{"quantity":100,"price":131.9,"orders":1},{"quantity":300,"price":131.95,"orders":1},{"quantity":100,"price":132.0,"orders":1},{"quantity":300,"price":134.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":131.0,"volume":29100,"average_price":123.61,"oi":13700.0,"net_change":27.7,"total_buy_quantity":17000.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.9,"last_trade_time":"1747130319257","oi_day_high":13700.0,"oi_day_low":9800.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":650.35,"high":700.0,"low":621.8,"close":621.8},"depth":{"buy":[{"quantity":100,"price":625.05,"orders":1},{"quantity":200,"price":624.05,"orders":1},{"quantity":100,"price":619.7,"orders":1},{"quantity":300,"price":615.8,"orders":1},{"quantity":500,"price":614.8,"orders":5}],"sell":[{"quantity":200,"price":644.6,"orders":1},{"quantity":100,"price":644.65,"orders":1},{"quantity":100,"price":645.15,"orders":1},{"quantity":400,"price":646.85,"orders":1},{"quantity":300,"price":651.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":621.8,"volume":3500,"average_price":656.56,"oi":51000.0,"net_change":-110.1,"total_buy_quantity":9100.0,"total_sell_quantity":8900.0,"lower_circuit_limit":346.85,"upper_circuit_limit":1116.95,"last_trade_time":"1747127330016","oi_day_high":51700.0,"oi_day_low":51000.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":20.55,"high":20.55,"low":19.45,"close":19.65},"depth":{"buy":[{"quantity":5500,"price":19.55,"orders":2},{"quantity":5500,"price":19.15,"orders":2},{"quantity":2750,"price":19.1,"orders":1},{"quantity":2750,"price":18.9,"orders":1},{"quantity":2750,"price":18.85,"orders":1}],"sell":[{"quantity":2750,"price":19.85,"orders":1},{"quantity":2750,"price":20.05,"orders":1},{"quantity":2750,"price":20.15,"orders":1},{"quantity":11000,"price":20.2,"orders":1},{"quantity":27500,"price":20.65,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":19.65,"volume":13750,"average_price":20.13,"oi":409750.0,"net_change":-2.7,"total_buy_quantity":255750.0,"total_sell_quantity":266750.0,"lower_circuit_limit":2.35,"upper_circuit_limit":42.35,"last_trade_time":"1747130394100","oi_day_high":412500.0,"oi_day_low":409750.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":11.15,"high":15.2,"low":9.6,"close":11.8},"depth":{"buy":[{"quantity":150,"price":11.5,"orders":1},{"quantity":150,"price":11.4,"orders":1},{"quantity":2100,"price":11.35,"orders":2},{"quantity":300,"price":11.3,"orders":2},{"quantity":1050,"price":11.25,"orders":2}],"sell":[{"quantity":150,"price":11.85,"orders":1},{"quantity":300,"price":11.9,"orders":2},{"quantity":450,"price":11.95,"orders":3},{"quantity":150,"price":12.0,"orders":1},{"quantity":150,"price":12.05,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":11.8,"volume":178950,"average_price":13.14,"oi":228450.0,"net_change":1.75,"total_buy_quantity":46350.0,"total_sell_quantity":29550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1747130391631","oi_day_high":233100.0,"oi_day_low":222300.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":88.95,"high":101.95,"low":72.15,"close":87.0},"depth":{"buy":[{"quantity":200,"price":86.55,"orders":1},{"quantity":200,"price":86.5,"orders":1},{"quantity":200,"price":86.1,"orders":1},{"quantity":400,"price":86.05,"orders":1},{"quantity":200,"price":84.1,"orders":1}],"sell":[{"quantity":400,"price":87.55,"orders":2},{"quantity":200,"price":87.9,"orders":1},{"quantity":400,"price":87.95,"orders":1},{"quantity":200,"price":88.55,"orders":1},{"quantity":200,"price":88.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":87.0,"volume":646600,"average_price":89.51,"oi":285600.0,"net_change":-3.5,"total_buy_quantity":53600.0,"total_sell_quantity":57200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":216.75,"last_trade_time":"1747130398732","oi_day_high":303800.0,"oi_day_low":250800.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":47.45,"high":48.6,"low":31.7,"close":33.35},"depth":{"buy":[{"quantity":1000,"price":32.55,"orders":2},{"quantity":500,"price":32.5,"orders":1},{"quantity":500,"price":31.8,"orders":1},{"quantity":1000,"price":31.75,"orders":2},{"quantity":2500,"price":31.45,"orders":1}],"sell":[{"quantity":500,"price":33.75,"orders":1},{"quantity":500,"price":33.9,"orders":1},{"quantity":500,"price":34.0,"orders":1},{"quantity":500,"price":34.45,"orders":1},{"quantity":5000,"price":34.5,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":33.35,"volume":139000,"average_price":39.19,"oi":173500.0,"net_change":-11.8,"total_buy_quantity":112000.0,"total_sell_quantity":63500.0,"lower_circuit_limit":1.65,"upper_circuit_limit":88.65,"last_trade_time":"1747130398276","oi_day_high":174000.0,"oi_day_low":162000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":16.7,"high":21.5,"low":15.0,"close":15.65},"depth":{"buy":[{"quantity":1500,"price":15.65,"orders":2},{"quantity":1500,"price":15.6,"orders":1},{"quantity":750,"price":15.55,"orders":1},{"quantity":7500,"price":15.5,"orders":2},{"quantity":2250,"price":15.45,"orders":2}],"sell":[{"quantity":750,"price":16.05,"orders":1},{"quantity":750,"price":16.1,"orders":1},{"quantity":750,"price":16.15,"orders":1},{"quantity":750,"price":16.2,"orders":1},{"quantity":750,"price":16.25,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":15.65,"volume":366750,"average_price":17.98,"oi":303000.0,"net_change":-1.05,"total_buy_quantity":129750.0,"total_sell_quantity":124500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1747130395061","oi_day_high":307500.0,"oi_day_low":269250.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":4.3,"high":4.75,"low":3.25,"close":3.3},"depth":{"buy":[{"quantity":29000,"price":3.25,"orders":3},{"quantity":34800,"price":3.2,"orders":4},{"quantity":40600,"price":3.15,"orders":4},{"quantity":46400,"price":3.1,"orders":5},{"quantity":17400,"price":3.05,"orders":1}],"sell":[{"quantity":34800,"price":3.3,"orders":6},{"quantity":52200,"price":3.35,"orders":7},{"quantity":40600,"price":3.4,"orders":6},{"quantity":40600,"price":3.45,"orders":6},{"quantity":29000,"price":3.5,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":3.3,"volume":1751600,"average_price":3.9,"oi":3335000.0,"net_change":-0.8,"total_buy_quantity":1107800.0,"total_sell_quantity":1183200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1747130396788","oi_day_high":3346600.0,"oi_day_low":3155200.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":275.65,"high":314.15,"low":224.45,"close":247.25},"depth":{"buy":[{"quantity":225,"price":243.1,"orders":3},{"quantity":225,"price":243.05,"orders":2},{"quantity":75,"price":240.7,"orders":1},{"quantity":375,"price":239.2,"orders":1},{"quantity":375,"price":238.25,"orders":1}],"sell":[{"quantity":75,"price":250.2,"orders":1},{"quantity":75,"price":251.9,"orders":1},{"quantity":150,"price":251.95,"orders":1},{"quantity":75,"price":252.7,"orders":1},{"quantity":75,"price":252.75,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":247.25,"volume":33600,"average_price":255.67,"oi":25950.0,"net_change":0.55,"total_buy_quantity":6225.0,"total_sell_quantity":9975.0,"lower_circuit_limit":1.2,"upper_circuit_limit":492.2,"last_trade_time":"1747130361761","oi_day_high":27525.0,"oi_day_low":24825.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":28.15,"high":28.2,"low":15.15,"close":16.35},"depth":{"buy":[{"quantity":350,"price":14.9,"orders":1},{"quantity":700,"price":14.85,"orders":2},{"quantity":350,"price":14.8,"orders":1},{"quantity":350,"price":14.55,"orders":1},{"quantity":350,"price":14.2,"orders":1}],"sell":[{"quantity":350,"price":17.2,"orders":1},{"quantity":350,"price":17.25,"orders":1},{"quantity":350,"price":17.3,"orders":1},{"quantity":700,"price":17.35,"orders":1},{"quantity":350,"price":20.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":16.35,"volume":42350,"average_price":19.12,"oi":95550.0,"net_change":-12.55,"total_buy_quantity":310100.0,"total_sell_quantity":59500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.8,"last_trade_time":"1747130139804","oi_day_high":97650.0,"oi_day_low":90300.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":144.9,"high":211.55,"low":123.45,"close":175.4},"depth":{"buy":[{"quantity":450,"price":178.6,"orders":2},{"quantity":300,"price":178.55,"orders":1},{"quantity":150,"price":177.8,"orders":1},{"quantity":300,"price":177.05,"orders":1},{"quantity":300,"price":176.7,"orders":1}],"sell":[{"quantity":450,"price":181.4,"orders":2},{"quantity":300,"price":181.45,"orders":1},{"quantity":300,"price":182.9,"orders":1},{"quantity":450,"price":182.95,"orders":2},{"quantity":300,"price":184.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":175.4,"volume":402000,"average_price":157.88,"oi":68400.0,"net_change":42.85,"total_buy_quantity":10650.0,"total_sell_quantity":19050.0,"lower_circuit_limit":19.25,"upper_circuit_limit":245.85,"last_trade_time":"1747130351072","oi_day_high":102300.0,"oi_day_low":67950.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":2.45,"high":2.45,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":24000,"price":1.45,"orders":9},{"quantity":52500,"price":1.4,"orders":17},{"quantity":64500,"price":1.35,"orders":19},{"quantity":66000,"price":1.3,"orders":11},{"quantity":73500,"price":1.25,"orders":10}],"sell":[{"quantity":27000,"price":1.5,"orders":8},{"quantity":48000,"price":1.55,"orders":11},{"quantity":39000,"price":1.6,"orders":11},{"quantity":25500,"price":1.65,"orders":10},{"quantity":24000,"price":1.7,"orders":8}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":1.5,"volume":2082000,"average_price":1.9,"oi":2485500.0,"net_change":-0.95,"total_buy_quantity":679500.0,"total_sell_quantity":573000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1747130395056","oi_day_high":2485500.0,"oi_day_low":2233500.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":36.1,"high":60.95,"low":35.8,"close":52.85},"depth":{"buy":[{"quantity":50,"price":52.95,"orders":1},{"quantity":50,"price":52.9,"orders":1},{"quantity":150,"price":52.85,"orders":2},{"quantity":150,"price":52.75,"orders":1},{"quantity":50,"price":52.7,"orders":1}],"sell":[{"quantity":50,"price":54.15,"orders":1},{"quantity":200,"price":54.3,"orders":3},{"quantity":250,"price":54.35,"orders":1},{"quantity":250,"price":54.8,"orders":1},{"quantity":400,"price":55.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":52.85,"volume":42250,"average_price":50.55,"oi":52950.0,"net_change":10.2,"total_buy_quantity":14400.0,"total_sell_quantity":6650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.1,"last_trade_time":"1747130354884","oi_day_high":55400.0,"oi_day_low":47300.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":37.8,"high":61.85,"low":32.2,"close":35.1},"depth":{"buy":[{"quantity":1250,"price":34.3,"orders":2},{"quantity":1875,"price":34.25,"orders":3},{"quantity":1250,"price":33.95,"orders":2},{"quantity":625,"price":33.1,"orders":1},{"quantity":625,"price":33.05,"orders":1}],"sell":[{"quantity":625,"price":35.3,"orders":1},{"quantity":1250,"price":35.5,"orders":2},{"quantity":1250,"price":35.8,"orders":2},{"quantity":625,"price":35.95,"orders":1},{"quantity":625,"price":36.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":35.1,"volume":4240625,"average_price":47.2,"oi":1368750.0,"net_change":2.45,"total_buy_quantity":60625.0,"total_sell_quantity":154375.0,"lower_circuit_limit":7.8,"upper_circuit_limit":98.75,"last_trade_time":"1747130384090","oi_day_high":2048125.0,"oi_day_low":1361250.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":107.8,"high":107.8,"low":65.2,"close":72.95},"depth":{"buy":[{"quantity":175,"price":72.1,"orders":1},{"quantity":350,"price":72.05,"orders":1},{"quantity":175,"price":64.6,"orders":1},{"quantity":3850,"price":64.55,"orders":1},{"quantity":175,"price":45.4,"orders":1}],"sell":[{"quantity":175,"price":73.75,"orders":1},{"quantity":175,"price":73.9,"orders":1},{"quantity":350,"price":73.95,"orders":1},{"quantity":175,"price":74.9,"orders":1},{"quantity":350,"price":74.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":72.95,"volume":47075,"average_price":82.88,"oi":34125.0,"net_change":-34.85,"total_buy_quantity":16275.0,"total_sell_quantity":14175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":220.05,"last_trade_time":"1747130303771","oi_day_high":35350.0,"oi_day_low":30450.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":9.25,"high":10.85,"low":7.4,"close":8.6},"depth":{"buy":[{"quantity":10500,"price":8.65,"orders":3},{"quantity":42000,"price":8.6,"orders":14},{"quantity":12000,"price":8.55,"orders":7},{"quantity":17250,"price":8.5,"orders":13},{"quantity":16500,"price":8.45,"orders":7}],"sell":[{"quantity":1500,"price":8.7,"orders":1},{"quantity":44250,"price":8.75,"orders":19},{"quantity":21750,"price":8.8,"orders":11},{"quantity":14250,"price":8.85,"orders":8},{"quantity":27000,"price":8.9,"orders":9}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":8.6,"volume":16002000,"average_price":9.44,"oi":5826000.0,"net_change":0.1,"total_buy_quantity":804000.0,"total_sell_quantity":1253250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1747130397548","oi_day_high":5983500.0,"oi_day_low":4633500.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":25.0,"high":27.65,"low":22.2,"close":26.9},"depth":{"buy":[{"quantity":875,"price":26.5,"orders":1},{"quantity":875,"price":26.45,"orders":1},{"quantity":1750,"price":26.35,"orders":2},{"quantity":875,"price":26.1,"orders":1},{"quantity":875,"price":26.05,"orders":1}],"sell":[{"quantity":875,"price":27.1,"orders":1},{"quantity":875,"price":27.15,"orders":1},{"quantity":875,"price":27.2,"orders":1},{"quantity":1750,"price":27.6,"orders":1},{"quantity":875,"price":27.65,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":26.9,"volume":219625,"average_price":24.58,"oi":182000.0,"net_change":0.3,"total_buy_quantity":111125.0,"total_sell_quantity":133875.0,"lower_circuit_limit":1.0,"upper_circuit_limit":52.2,"last_trade_time":"1747130355247","oi_day_high":196000.0,"oi_day_low":178500.0},"NSE_FO:NAUKRI25MAY1440PE":{"ohlc":{"open":30.9,"high":42.95,"low":28.25,"close":34.5},"depth":{"buy":[{"quantity":375,"price":34.55,"orders":1},{"quantity":1125,"price":34.45,"orders":2},{"quantity":375,"price":34.25,"orders":1},{"quantity":750,"price":34.2,"orders":2},{"quantity":375,"price":34.05,"orders":1}],"sell":[{"quantity":375,"price":35.0,"orders":1},{"quantity":375,"price":35.2,"orders":1},{"quantity":375,"price":35.25,"orders":1},{"quantity":375,"price":35.3,"orders":1},{"quantity":750,"price":35.35,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY1440PE","last_price":34.5,"volume":204375,"average_price":35.29,"oi":98250.0,"net_change":3.55,"total_buy_quantity":71250.0,"total_sell_quantity":66375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.4,"last_trade_time":"1747130385047","oi_day_high":108375.0,"oi_day_low":96375.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":9.0,"high":15.0,"low":8.0,"close":12.2},"depth":{"buy":[{"quantity":350,"price":9.15,"orders":1},{"quantity":350,"price":7.95,"orders":1},{"quantity":700,"price":7.3,"orders":1},{"quantity":700,"price":7.25,"orders":1},{"quantity":700,"price":6.6,"orders":1}],"sell":[{"quantity":350,"price":12.2,"orders":1},{"quantity":350,"price":14.8,"orders":1},{"quantity":350,"price":14.9,"orders":1},{"quantity":1050,"price":15.0,"orders":3},{"quantity":3150,"price":16.0,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":12.2,"volume":28350,"average_price":11.34,"oi":680050.0,"net_change":3.2,"total_buy_quantity":23800.0,"total_sell_quantity":38500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.55,"last_trade_time":"1747122837202","oi_day_high":708050.0,"oi_day_low":680050.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":13.7,"high":18.45,"low":11.05,"close":15.35},"depth":{"buy":[{"quantity":625,"price":15.05,"orders":1},{"quantity":625,"price":15.0,"orders":1},{"quantity":625,"price":14.9,"orders":1},{"quantity":1250,"price":14.85,"orders":2},{"quantity":625,"price":14.8,"orders":1}],"sell":[{"quantity":1250,"price":15.35,"orders":2},{"quantity":625,"price":15.4,"orders":1},{"quantity":1250,"price":15.45,"orders":2},{"quantity":625,"price":15.55,"orders":1},{"quantity":625,"price":15.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":15.35,"volume":699375,"average_price":14.96,"oi":676250.0,"net_change":1.65,"total_buy_quantity":311250.0,"total_sell_quantity":158125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.0,"last_trade_time":"1747130398045","oi_day_high":704375.0,"oi_day_low":648750.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":23.0,"high":28.9,"low":19.55,"close":24.75},"depth":{"buy":[{"quantity":175,"price":24.5,"orders":1},{"quantity":175,"price":24.45,"orders":1},{"quantity":175,"price":24.4,"orders":1},{"quantity":175,"price":24.35,"orders":1},{"quantity":875,"price":24.3,"orders":3}],"sell":[{"quantity":1225,"price":24.7,"orders":1},{"quantity":350,"price":24.8,"orders":1},{"quantity":350,"price":24.85,"orders":2},{"quantity":525,"price":24.9,"orders":3},{"quantity":350,"price":24.95,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":24.75,"volume":447475,"average_price":23.02,"oi":497525.0,"net_change":5.2,"total_buy_quantity":224350.0,"total_sell_quantity":39200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.15,"last_trade_time":"1747130380312","oi_day_high":502250.0,"oi_day_low":435750.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":23.2,"high":25.5,"low":18.7,"close":20.8},"depth":{"buy":[{"quantity":825,"price":20.65,"orders":1},{"quantity":825,"price":20.6,"orders":1},{"quantity":825,"price":20.55,"orders":1},{"quantity":825,"price":20.5,"orders":1},{"quantity":1650,"price":20.45,"orders":2}],"sell":[{"quantity":825,"price":20.8,"orders":1},{"quantity":825,"price":20.85,"orders":1},{"quantity":825,"price":20.9,"orders":1},{"quantity":1650,"price":20.95,"orders":2},{"quantity":1650,"price":21.0,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":20.8,"volume":1486650,"average_price":21.94,"oi":882750.0,"net_change":-2.4,"total_buy_quantity":375375.0,"total_sell_quantity":268950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.5,"last_trade_time":"1747130370784","oi_day_high":892650.0,"oi_day_low":777975.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":10.35,"high":18.5,"low":9.4,"close":17.35},"depth":{"buy":[{"quantity":350,"price":17.1,"orders":1},{"quantity":1050,"price":17.05,"orders":3},{"quantity":1050,"price":17.0,"orders":3},{"quantity":350,"price":16.95,"orders":1},{"quantity":350,"price":16.9,"orders":1}],"sell":[{"quantity":350,"price":17.3,"orders":1},{"quantity":700,"price":17.35,"orders":2},{"quantity":1050,"price":17.4,"orders":3},{"quantity":700,"price":17.45,"orders":2},{"quantity":350,"price":17.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":17.35,"volume":515900,"average_price":13.84,"oi":548450.0,"net_change":8.05,"total_buy_quantity":569800.0,"total_sell_quantity":86100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1747130382538","oi_day_high":624050.0,"oi_day_low":532700.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":17.65,"high":27.5,"low":16.35,"close":21.4},"depth":{"buy":[{"quantity":367,"price":21.15,"orders":1},{"quantity":367,"price":21.0,"orders":1},{"quantity":367,"price":20.95,"orders":1},{"quantity":367,"price":20.9,"orders":1},{"quantity":734,"price":20.85,"orders":1}],"sell":[{"quantity":367,"price":21.3,"orders":1},{"quantity":367,"price":21.4,"orders":1},{"quantity":734,"price":21.5,"orders":2},{"quantity":734,"price":21.55,"orders":1},{"quantity":367,"price":21.65,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":21.4,"volume":754185,"average_price":23.09,"oi":754919.0,"net_change":3.05,"total_buy_quantity":93952.0,"total_sell_quantity":113036.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1747130396490","oi_day_high":789050.0,"oi_day_low":691795.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":22.4,"high":24.5,"low":16.6,"close":18.75},"depth":{"buy":[{"quantity":725,"price":18.8,"orders":1},{"quantity":725,"price":18.75,"orders":1},{"quantity":725,"price":18.7,"orders":1},{"quantity":725,"price":18.65,"orders":1},{"quantity":1450,"price":18.6,"orders":2}],"sell":[{"quantity":1450,"price":19.05,"orders":2},{"quantity":725,"price":19.1,"orders":1},{"quantity":1450,"price":19.15,"orders":1},{"quantity":725,"price":19.3,"orders":1},{"quantity":725,"price":19.35,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":18.75,"volume":347275,"average_price":19.25,"oi":221125.0,"net_change":-3.8,"total_buy_quantity":276950.0,"total_sell_quantity":110925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1747130397152","oi_day_high":226925.0,"oi_day_low":179800.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":8.35,"high":8.35,"low":5.2,"close":5.55},"depth":{"buy":[{"quantity":800,"price":5.55,"orders":1},{"quantity":800,"price":5.5,"orders":1},{"quantity":3200,"price":5.45,"orders":4},{"quantity":5600,"price":5.4,"orders":4},{"quantity":4000,"price":5.35,"orders":4}],"sell":[{"quantity":1600,"price":5.7,"orders":2},{"quantity":1600,"price":5.75,"orders":2},{"quantity":5600,"price":5.8,"orders":3},{"quantity":5600,"price":5.85,"orders":3},{"quantity":4000,"price":5.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":5.55,"volume":265600,"average_price":6.19,"oi":327200.0,"net_change":-2.85,"total_buy_quantity":352000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1747130356901","oi_day_high":357600.0,"oi_day_low":312800.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":6.2,"high":6.4,"low":3.95,"close":4.05},"depth":{"buy":[{"quantity":12125,"price":4.05,"orders":2},{"quantity":14550,"price":4.0,"orders":6},{"quantity":16975,"price":3.95,"orders":5},{"quantity":12125,"price":3.9,"orders":4},{"quantity":14550,"price":3.85,"orders":4}],"sell":[{"quantity":4850,"price":4.15,"orders":2},{"quantity":12125,"price":4.2,"orders":4},{"quantity":16975,"price":4.25,"orders":5},{"quantity":9700,"price":4.3,"orders":3},{"quantity":14550,"price":4.35,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":4.05,"volume":3470175,"average_price":5.28,"oi":1760550.0,"net_change":-1.95,"total_buy_quantity":497125.0,"total_sell_quantity":669300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1747130396785","oi_day_high":2129150.0,"oi_day_low":1758125.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":548.8,"high":740.0,"low":536.55,"close":595.2},"depth":{"buy":[{"quantity":50,"price":592.05,"orders":1},{"quantity":50,"price":592.0,"orders":1},{"quantity":50,"price":590.7,"orders":1},{"quantity":50,"price":590.65,"orders":1},{"quantity":50,"price":590.55,"orders":1}],"sell":[{"quantity":50,"price":596.15,"orders":1},{"quantity":100,"price":596.25,"orders":2},{"quantity":50,"price":597.25,"orders":1},{"quantity":50,"price":597.3,"orders":1},{"quantity":50,"price":599.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":595.2,"volume":532050,"average_price":660.11,"oi":166850.0,"net_change":58.6,"total_buy_quantity":104050.0,"total_sell_quantity":23200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1117.05,"last_trade_time":"1747130398499","oi_day_high":168500.0,"oi_day_low":138000.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":47.85,"high":50.0,"low":27.1,"close":31.45},"depth":{"buy":[{"quantity":450,"price":30.85,"orders":1},{"quantity":900,"price":30.8,"orders":2},{"quantity":450,"price":29.55,"orders":1},{"quantity":450,"price":29.5,"orders":1},{"quantity":900,"price":27.0,"orders":1}],"sell":[{"quantity":450,"price":31.35,"orders":1},{"quantity":450,"price":31.4,"orders":1},{"quantity":900,"price":31.45,"orders":2},{"quantity":450,"price":31.65,"orders":1},{"quantity":450,"price":31.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":31.45,"volume":139050,"average_price":32.57,"oi":126450.0,"net_change":-16.35,"total_buy_quantity":215100.0,"total_sell_quantity":58500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.85,"last_trade_time":"1747129922207","oi_day_high":137250.0,"oi_day_low":112950.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":596.1,"high":617.0,"low":544.25,"close":592.95},"depth":{"buy":[{"quantity":50,"price":578.55,"orders":1},{"quantity":50,"price":578.5,"orders":1},{"quantity":100,"price":575.15,"orders":1},{"quantity":50,"price":572.8,"orders":1},{"quantity":100,"price":560.3,"orders":1}],"sell":[{"quantity":50,"price":588.9,"orders":1},{"quantity":50,"price":588.95,"orders":1},{"quantity":50,"price":592.85,"orders":1},{"quantity":100,"price":592.9,"orders":1},{"quantity":100,"price":593.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":592.95,"volume":2900,"average_price":597.44,"oi":45450.0,"net_change":88.1,"total_buy_quantity":6850.0,"total_sell_quantity":7150.0,"lower_circuit_limit":128.8,"upper_circuit_limit":880.9,"last_trade_time":"1747130234434","oi_day_high":45650.0,"oi_day_low":44550.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":90.6,"high":121.75,"low":80.3,"close":107.3},"depth":{"buy":[{"quantity":325,"price":107.0,"orders":1},{"quantity":325,"price":106.65,"orders":1},{"quantity":650,"price":106.6,"orders":1},{"quantity":650,"price":106.55,"orders":1},{"quantity":325,"price":106.25,"orders":1}],"sell":[{"quantity":325,"price":109.2,"orders":1},{"quantity":325,"price":109.25,"orders":1},{"quantity":650,"price":110.55,"orders":1},{"quantity":325,"price":110.6,"orders":1},{"quantity":650,"price":112.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":107.3,"volume":60775,"average_price":102.32,"oi":61425.0,"net_change":4.5,"total_buy_quantity":28600.0,"total_sell_quantity":39000.0,"lower_circuit_limit":12.45,"upper_circuit_limit":193.15,"last_trade_time":"1747130374271","oi_day_high":66300.0,"oi_day_low":58825.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":236.8,"high":236.8,"low":236.8,"close":236.8},"depth":{"buy":[{"quantity":300,"price":355.9,"orders":2},{"quantity":600,"price":350.4,"orders":1},{"quantity":1500,"price":347.65,"orders":1},{"quantity":1500,"price":347.45,"orders":1},{"quantity":750,"price":346.4,"orders":1}],"sell":[{"quantity":150,"price":376.25,"orders":1},{"quantity":1500,"price":376.3,"orders":1},{"quantity":600,"price":377.0,"orders":1},{"quantity":750,"price":386.9,"orders":1},{"quantity":150,"price":400.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":236.8,"volume":0,"average_price":0.0,"oi":6600.0,"net_change":0.0,"total_buy_quantity":14100.0,"total_sell_quantity":12150.0,"lower_circuit_limit":145.0,"upper_circuit_limit":533.0,"last_trade_time":"1746766205000","oi_day_high":6750.0,"oi_day_low":6600.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":25.65,"high":45.1,"low":25.65,"close":40.8},"depth":{"buy":[{"quantity":1900,"price":40.55,"orders":2},{"quantity":950,"price":39.9,"orders":1},{"quantity":950,"price":39.85,"orders":1},{"quantity":950,"price":39.8,"orders":1},{"quantity":3800,"price":39.6,"orders":1}],"sell":[{"quantity":1900,"price":40.95,"orders":2},{"quantity":950,"price":41.4,"orders":1},{"quantity":950,"price":41.55,"orders":1},{"quantity":950,"price":42.3,"orders":1},{"quantity":3800,"price":42.35,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":40.8,"volume":276450,"average_price":35.18,"oi":426550.0,"net_change":18.15,"total_buy_quantity":95950.0,"total_sell_quantity":107350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.2,"last_trade_time":"1747130232108","oi_day_high":455050.0,"oi_day_low":426550.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":4.4,"high":7.7,"low":3.95,"close":6.9},"depth":{"buy":[{"quantity":20250,"price":6.85,"orders":2},{"quantity":27000,"price":6.8,"orders":4},{"quantity":13500,"price":6.75,"orders":2},{"quantity":40500,"price":6.7,"orders":3},{"quantity":13500,"price":6.65,"orders":2}],"sell":[{"quantity":27000,"price":6.95,"orders":3},{"quantity":27000,"price":7.0,"orders":3},{"quantity":60750,"price":7.05,"orders":5},{"quantity":20250,"price":7.1,"orders":2},{"quantity":20250,"price":7.15,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":6.9,"volume":8997750,"average_price":6.26,"oi":6432750.0,"net_change":2.65,"total_buy_quantity":546750.0,"total_sell_quantity":587250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1747130281033","oi_day_high":6925500.0,"oi_day_low":3604500.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":24.05,"high":34.15,"low":18.45,"close":23.75},"depth":{"buy":[{"quantity":325,"price":23.45,"orders":1},{"quantity":325,"price":23.4,"orders":1},{"quantity":650,"price":23.3,"orders":1},{"quantity":325,"price":23.25,"orders":1},{"quantity":650,"price":23.05,"orders":1}],"sell":[{"quantity":325,"price":23.6,"orders":1},{"quantity":325,"price":23.65,"orders":1},{"quantity":650,"price":23.75,"orders":2},{"quantity":975,"price":23.8,"orders":2},{"quantity":325,"price":23.85,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":23.75,"volume":3530800,"average_price":24.53,"oi":463450.0,"net_change":-0.1,"total_buy_quantity":245700.0,"total_sell_quantity":104975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.7,"last_trade_time":"1747130394891","oi_day_high":548275.0,"oi_day_low":351975.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":40.1,"high":55.35,"low":40.0,"close":49.6},"depth":{"buy":[{"quantity":550,"price":45.7,"orders":2},{"quantity":550,"price":45.55,"orders":1},{"quantity":275,"price":45.1,"orders":1},{"quantity":1375,"price":43.55,"orders":1},{"quantity":1375,"price":43.05,"orders":1}],"sell":[{"quantity":275,"price":48.15,"orders":1},{"quantity":275,"price":48.3,"orders":1},{"quantity":275,"price":48.5,"orders":1},{"quantity":275,"price":48.7,"orders":1},{"quantity":275,"price":48.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":49.6,"volume":34375,"average_price":47.02,"oi":70950.0,"net_change":13.35,"total_buy_quantity":39325.0,"total_sell_quantity":29975.0,"lower_circuit_limit":2.85,"upper_circuit_limit":69.65,"last_trade_time":"1747129537620","oi_day_high":73425.0,"oi_day_low":67925.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":74.95,"high":96.8,"low":68.25,"close":92.95},"depth":{"buy":[{"quantity":450,"price":92.25,"orders":2},{"quantity":450,"price":92.2,"orders":2},{"quantity":225,"price":92.15,"orders":1},{"quantity":225,"price":92.1,"orders":1},{"quantity":675,"price":92.05,"orders":2}],"sell":[{"quantity":225,"price":93.5,"orders":1},{"quantity":225,"price":93.55,"orders":1},{"quantity":225,"price":93.75,"orders":1},{"quantity":225,"price":93.8,"orders":1},{"quantity":225,"price":93.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":92.95,"volume":110925,"average_price":84.22,"oi":112950.0,"net_change":24.95,"total_buy_quantity":49950.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.2,"last_trade_time":"1747130343281","oi_day_high":123075.0,"oi_day_low":103725.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":313.05,"high":356.6,"low":279.45,"close":333.5},"depth":{"buy":[{"quantity":125,"price":327.7,"orders":1},{"quantity":125,"price":327.65,"orders":1},{"quantity":250,"price":327.55,"orders":1},{"quantity":875,"price":297.7,"orders":1},{"quantity":125,"price":281.0,"orders":1}],"sell":[{"quantity":125,"price":333.2,"orders":1},{"quantity":125,"price":334.8,"orders":1},{"quantity":250,"price":334.95,"orders":1},{"quantity":250,"price":337.45,"orders":1},{"quantity":125,"price":344.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":333.5,"volume":68625,"average_price":321.04,"oi":98500.0,"net_change":-10.25,"total_buy_quantity":4125.0,"total_sell_quantity":10500.0,"lower_circuit_limit":47.95,"upper_circuit_limit":639.55,"last_trade_time":"1747130251036","oi_day_high":102375.0,"oi_day_low":97625.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":422.2,"high":446.9,"low":420.5,"close":443.65},"depth":{"buy":[{"quantity":150,"price":437.55,"orders":1},{"quantity":150,"price":437.5,"orders":1},{"quantity":150,"price":430.1,"orders":1},{"quantity":600,"price":430.05,"orders":1},{"quantity":150,"price":428.75,"orders":1}],"sell":[{"quantity":150,"price":448.3,"orders":1},{"quantity":150,"price":448.35,"orders":1},{"quantity":150,"price":448.4,"orders":1},{"quantity":150,"price":453.3,"orders":1},{"quantity":450,"price":453.35,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":443.65,"volume":1500,"average_price":437.32,"oi":36150.0,"net_change":31.85,"total_buy_quantity":15900.0,"total_sell_quantity":14400.0,"lower_circuit_limit":147.15,"upper_circuit_limit":676.45,"last_trade_time":"1747130280111","oi_day_high":36900.0,"oi_day_low":36150.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":23.95,"high":51.4,"low":20.7,"close":47.25},"depth":{"buy":[{"quantity":475,"price":46.65,"orders":1},{"quantity":475,"price":46.55,"orders":1},{"quantity":1425,"price":46.05,"orders":2},{"quantity":950,"price":46.0,"orders":1},{"quantity":475,"price":45.6,"orders":1}],"sell":[{"quantity":475,"price":47.05,"orders":1},{"quantity":475,"price":47.2,"orders":1},{"quantity":1425,"price":47.25,"orders":1},{"quantity":475,"price":47.9,"orders":1},{"quantity":950,"price":47.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":47.25,"volume":3492200,"average_price":37.8,"oi":753350.0,"net_change":23.3,"total_buy_quantity":200925.0,"total_sell_quantity":70775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.0,"last_trade_time":"1747130387192","oi_day_high":802750.0,"oi_day_low":513475.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":1.7,"high":2.0,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":8924,"price":1.35,"orders":2},{"quantity":107088,"price":1.3,"orders":5},{"quantity":40158,"price":1.25,"orders":5},{"quantity":22310,"price":1.2,"orders":4},{"quantity":8924,"price":1.15,"orders":2}],"sell":[{"quantity":40158,"price":1.4,"orders":6},{"quantity":53544,"price":1.45,"orders":8},{"quantity":35696,"price":1.5,"orders":6},{"quantity":44620,"price":1.55,"orders":6},{"quantity":44620,"price":1.6,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":1.35,"volume":2904762,"average_price":1.65,"oi":4216590.0,"net_change":-0.35,"total_buy_quantity":812084.0,"total_sell_quantity":1329676.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1747130382858","oi_day_high":4341526.0,"oi_day_low":4024724.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":2.55,"high":3.5,"low":2.45,"close":3.05},"depth":{"buy":[{"quantity":26000,"price":3.0,"orders":1},{"quantity":208000,"price":2.95,"orders":6},{"quantity":728000,"price":2.9,"orders":8},{"quantity":312000,"price":2.85,"orders":2},{"quantity":52000,"price":2.8,"orders":2}],"sell":[{"quantity":156000,"price":3.05,"orders":5},{"quantity":546000,"price":3.1,"orders":6},{"quantity":78000,"price":3.15,"orders":2},{"quantity":52000,"price":3.2,"orders":1},{"quantity":130000,"price":3.25,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":3.05,"volume":5122000,"average_price":2.93,"oi":1.8772E7,"net_change":0.45,"total_buy_quantity":4472000.0,"total_sell_quantity":3484000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747130362622","oi_day_high":2.0878E7,"oi_day_low":1.8772E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":2.35,"high":2.45,"low":1.75,"close":1.85},"depth":{"buy":[{"quantity":94500,"price":1.8,"orders":5},{"quantity":189000,"price":1.75,"orders":9},{"quantity":270000,"price":1.7,"orders":8},{"quantity":324000,"price":1.65,"orders":7},{"quantity":135000,"price":1.6,"orders":6}],"sell":[{"quantity":135000,"price":1.9,"orders":8},{"quantity":162000,"price":1.95,"orders":6},{"quantity":270000,"price":2.0,"orders":5},{"quantity":54000,"price":2.05,"orders":3},{"quantity":229500,"price":2.1,"orders":6}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":1.85,"volume":4455000,"average_price":2.1,"oi":5022000.0,"net_change":-0.5,"total_buy_quantity":3388500.0,"total_sell_quantity":3226500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1747130394422","oi_day_high":5076000.0,"oi_day_low":4819500.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":202.3,"high":248.45,"low":201.45,"close":247.7},"depth":{"buy":[{"quantity":125,"price":252.1,"orders":1},{"quantity":250,"price":252.05,"orders":1},{"quantity":125,"price":244.7,"orders":1},{"quantity":500,"price":242.05,"orders":1},{"quantity":375,"price":228.05,"orders":1}],"sell":[{"quantity":125,"price":257.85,"orders":1},{"quantity":125,"price":257.9,"orders":1},{"quantity":250,"price":257.95,"orders":1},{"quantity":250,"price":260.95,"orders":1},{"quantity":125,"price":264.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":247.7,"volume":2375,"average_price":227.79,"oi":11500.0,"net_change":-182.45,"total_buy_quantity":7125.0,"total_sell_quantity":12625.0,"lower_circuit_limit":84.75,"upper_circuit_limit":492.35,"last_trade_time":"1747123744832","oi_day_high":12000.0,"oi_day_low":11500.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":2.15,"high":2.5,"low":1.85,"close":2.2},"depth":{"buy":[{"quantity":4150,"price":2.2,"orders":1},{"quantity":49800,"price":2.15,"orders":8},{"quantity":41500,"price":2.1,"orders":6},{"quantity":62250,"price":2.05,"orders":10},{"quantity":66400,"price":2.0,"orders":13}],"sell":[{"quantity":45650,"price":2.25,"orders":7},{"quantity":66400,"price":2.3,"orders":13},{"quantity":49800,"price":2.35,"orders":8},{"quantity":29050,"price":2.4,"orders":4},{"quantity":49800,"price":2.45,"orders":7}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":2.2,"volume":5897150,"average_price":2.12,"oi":4573300.0,"net_change":0.15,"total_buy_quantity":1298950.0,"total_sell_quantity":1394400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1747130376783","oi_day_high":4685350.0,"oi_day_low":4295250.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":26.15,"high":26.15,"low":18.1,"close":18.75},"depth":{"buy":[{"quantity":7525,"price":18.6,"orders":3},{"quantity":5375,"price":18.55,"orders":1},{"quantity":18275,"price":18.5,"orders":3},{"quantity":2150,"price":18.45,"orders":1},{"quantity":2150,"price":18.1,"orders":2}],"sell":[{"quantity":1075,"price":19.05,"orders":1},{"quantity":1075,"price":19.1,"orders":1},{"quantity":2150,"price":19.15,"orders":1},{"quantity":1075,"price":19.35,"orders":1},{"quantity":1075,"price":20.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":18.75,"volume":163400,"average_price":22.39,"oi":226825.0,"net_change":-7.4,"total_buy_quantity":162325.0,"total_sell_quantity":145125.0,"lower_circuit_limit":3.25,"upper_circuit_limit":49.05,"last_trade_time":"1747130395556","oi_day_high":263375.0,"oi_day_low":223600.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":10.85,"high":14.2,"low":10.7,"close":13.05},"depth":{"buy":[{"quantity":4050,"price":12.9,"orders":3},{"quantity":6750,"price":12.85,"orders":4},{"quantity":6750,"price":12.8,"orders":5},{"quantity":4050,"price":12.75,"orders":3},{"quantity":4050,"price":12.7,"orders":3}],"sell":[{"quantity":4050,"price":13.05,"orders":3},{"quantity":6750,"price":13.1,"orders":5},{"quantity":6750,"price":13.15,"orders":4},{"quantity":2700,"price":13.2,"orders":2},{"quantity":4050,"price":13.25,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":13.05,"volume":1155600,"average_price":12.06,"oi":677700.0,"net_change":0.8,"total_buy_quantity":233550.0,"total_sell_quantity":202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1747130395288","oi_day_high":677700.0,"oi_day_low":589950.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":165.0,"high":165.0,"low":103.65,"close":110.0},"depth":{"buy":[{"quantity":100,"price":109.8,"orders":1},{"quantity":100,"price":109.25,"orders":1},{"quantity":100,"price":108.4,"orders":1},{"quantity":100,"price":108.35,"orders":1},{"quantity":100,"price":107.15,"orders":1}],"sell":[{"quantity":100,"price":110.9,"orders":1},{"quantity":300,"price":110.95,"orders":2},{"quantity":100,"price":112.4,"orders":1},{"quantity":100,"price":112.45,"orders":1},{"quantity":300,"price":112.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":110.0,"volume":316900,"average_price":115.96,"oi":134700.0,"net_change":-50.85,"total_buy_quantity":34800.0,"total_sell_quantity":22300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":377.15,"last_trade_time":"1747130393004","oi_day_high":150000.0,"oi_day_low":112700.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":5.95,"high":9.65,"low":5.45,"close":9.35},"depth":{"buy":[{"quantity":22000,"price":9.35,"orders":8},{"quantity":16000,"price":9.3,"orders":6},{"quantity":26000,"price":9.25,"orders":10},{"quantity":22000,"price":9.2,"orders":5},{"quantity":6000,"price":9.15,"orders":2}],"sell":[{"quantity":12000,"price":9.45,"orders":5},{"quantity":28000,"price":9.5,"orders":9},{"quantity":40000,"price":9.55,"orders":10},{"quantity":24000,"price":9.6,"orders":6},{"quantity":16000,"price":9.65,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":9.35,"volume":9236000,"average_price":8.19,"oi":1772000.0,"net_change":4.05,"total_buy_quantity":278000.0,"total_sell_quantity":474000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1747130393950","oi_day_high":2272000.0,"oi_day_low":1618000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":6.0,"high":6.15,"low":5.65,"close":6.15},"depth":{"buy":[{"quantity":16000,"price":6.1,"orders":2},{"quantity":56000,"price":6.05,"orders":3},{"quantity":16000,"price":6.0,"orders":2},{"quantity":16000,"price":5.95,"orders":1},{"quantity":8000,"price":5.9,"orders":1}],"sell":[{"quantity":16000,"price":6.2,"orders":2},{"quantity":24000,"price":6.25,"orders":2},{"quantity":48000,"price":6.3,"orders":3},{"quantity":8000,"price":6.4,"orders":1},{"quantity":56000,"price":6.45,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":6.15,"volume":224000,"average_price":5.85,"oi":1616000.0,"net_change":-1.2,"total_buy_quantity":648000.0,"total_sell_quantity":784000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1747130358476","oi_day_high":1664000.0,"oi_day_low":1608000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":66.95,"high":87.7,"low":57.15,"close":62.0},"depth":{"buy":[{"quantity":2125,"price":61.9,"orders":1},{"quantity":425,"price":61.05,"orders":1},{"quantity":425,"price":61.0,"orders":1},{"quantity":425,"price":60.05,"orders":1},{"quantity":425,"price":60.0,"orders":1}],"sell":[{"quantity":850,"price":62.0,"orders":2},{"quantity":425,"price":62.75,"orders":1},{"quantity":425,"price":63.5,"orders":1},{"quantity":2125,"price":64.0,"orders":5},{"quantity":425,"price":64.45,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":62.0,"volume":2438225,"average_price":74.78,"oi":582250.0,"net_change":6.75,"total_buy_quantity":64175.0,"total_sell_quantity":135150.0,"lower_circuit_limit":11.05,"upper_circuit_limit":99.45,"last_trade_time":"1747130395280","oi_day_high":586925.0,"oi_day_low":441150.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":122.0,"high":156.0,"low":120.1,"close":137.8},"depth":{"buy":[{"quantity":400,"price":133.85,"orders":1},{"quantity":400,"price":133.8,"orders":1},{"quantity":400,"price":133.7,"orders":1},{"quantity":400,"price":133.5,"orders":1},{"quantity":400,"price":133.4,"orders":1}],"sell":[{"quantity":400,"price":136.9,"orders":1},{"quantity":400,"price":136.95,"orders":1},{"quantity":400,"price":137.05,"orders":1},{"quantity":800,"price":138.15,"orders":1},{"quantity":1200,"price":140.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":137.8,"volume":10400,"average_price":137.18,"oi":277600.0,"net_change":4.15,"total_buy_quantity":34400.0,"total_sell_quantity":27200.0,"lower_circuit_limit":48.5,"upper_circuit_limit":218.8,"last_trade_time":"1747125660217","oi_day_high":279600.0,"oi_day_low":277600.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":3.9,"high":3.9,"low":2.3,"close":2.55},"depth":{"buy":[{"quantity":17700,"price":2.55,"orders":3},{"quantity":17700,"price":2.5,"orders":4},{"quantity":26550,"price":2.45,"orders":5},{"quantity":8850,"price":2.4,"orders":2},{"quantity":22125,"price":2.35,"orders":4}],"sell":[{"quantity":17700,"price":2.65,"orders":3},{"quantity":8850,"price":2.7,"orders":2},{"quantity":17700,"price":2.75,"orders":3},{"quantity":13275,"price":2.8,"orders":3},{"quantity":39825,"price":2.85,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":2.55,"volume":955800,"average_price":2.69,"oi":429225.0,"net_change":-1.15,"total_buy_quantity":747825.0,"total_sell_quantity":805350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1747130365311","oi_day_high":535425.0,"oi_day_low":393825.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":36.05,"high":43.2,"low":34.5,"close":42.7},"depth":{"buy":[{"quantity":350,"price":42.1,"orders":1},{"quantity":700,"price":42.05,"orders":1},{"quantity":350,"price":41.65,"orders":1},{"quantity":700,"price":41.6,"orders":2},{"quantity":700,"price":41.45,"orders":1}],"sell":[{"quantity":350,"price":42.85,"orders":1},{"quantity":350,"price":43.0,"orders":1},{"quantity":350,"price":43.05,"orders":1},{"quantity":350,"price":43.1,"orders":1},{"quantity":700,"price":43.15,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":42.7,"volume":112350,"average_price":38.65,"oi":110950.0,"net_change":5.65,"total_buy_quantity":134050.0,"total_sell_quantity":62650.0,"lower_circuit_limit":2.75,"upper_circuit_limit":71.35,"last_trade_time":"1747130371465","oi_day_high":121800.0,"oi_day_low":109900.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":28.05,"high":31.3,"low":24.15,"close":30.1},"depth":{"buy":[{"quantity":1000,"price":29.4,"orders":1},{"quantity":1000,"price":29.35,"orders":1},{"quantity":1000,"price":28.25,"orders":1},{"quantity":7000,"price":28.2,"orders":2},{"quantity":1000,"price":27.6,"orders":1}],"sell":[{"quantity":1000,"price":29.8,"orders":1},{"quantity":1000,"price":29.85,"orders":1},{"quantity":1000,"price":29.9,"orders":1},{"quantity":1000,"price":30.25,"orders":1},{"quantity":1000,"price":30.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":30.1,"volume":90000,"average_price":27.11,"oi":128000.0,"net_change":-0.9,"total_buy_quantity":98000.0,"total_sell_quantity":122000.0,"lower_circuit_limit":3.7,"upper_circuit_limit":58.3,"last_trade_time":"1747130238773","oi_day_high":130000.0,"oi_day_low":124000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":420.0,"high":420.0,"low":300.0,"close":323.0},"depth":{"buy":[{"quantity":150,"price":308.1,"orders":2},{"quantity":75,"price":305.05,"orders":1},{"quantity":150,"price":305.0,"orders":2},{"quantity":75,"price":296.9,"orders":1},{"quantity":75,"price":296.75,"orders":1}],"sell":[{"quantity":150,"price":324.4,"orders":2},{"quantity":150,"price":324.45,"orders":1},{"quantity":75,"price":336.5,"orders":1},{"quantity":75,"price":364.9,"orders":1},{"quantity":900,"price":364.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":323.0,"volume":4500,"average_price":340.28,"oi":8625.0,"net_change":-126.85,"total_buy_quantity":6900.0,"total_sell_quantity":6900.0,"lower_circuit_limit":13.55,"upper_circuit_limit":886.15,"last_trade_time":"1747130364277","oi_day_high":8625.0,"oi_day_low":7500.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":7.45,"high":7.7,"low":4.3,"close":5.65},"depth":{"buy":[{"quantity":26250,"price":5.5,"orders":7},{"quantity":28875,"price":5.45,"orders":8},{"quantity":26250,"price":5.4,"orders":7},{"quantity":26250,"price":5.35,"orders":5},{"quantity":7875,"price":5.3,"orders":2}],"sell":[{"quantity":28875,"price":5.6,"orders":9},{"quantity":21000,"price":5.65,"orders":6},{"quantity":34125,"price":5.7,"orders":8},{"quantity":49875,"price":5.75,"orders":13},{"quantity":44625,"price":5.8,"orders":11}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":5.65,"volume":8722875,"average_price":5.34,"oi":3709125.0,"net_change":-1.85,"total_buy_quantity":921375.0,"total_sell_quantity":916125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1747130371870","oi_day_high":4081875.0,"oi_day_low":3667125.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":99.35,"high":151.9,"low":96.35,"close":138.0},"depth":{"buy":[{"quantity":100,"price":138.15,"orders":1},{"quantity":200,"price":138.1,"orders":2},{"quantity":100,"price":137.95,"orders":1},{"quantity":200,"price":137.7,"orders":1},{"quantity":100,"price":137.55,"orders":1}],"sell":[{"quantity":100,"price":141.25,"orders":1},{"quantity":200,"price":141.3,"orders":1},{"quantity":200,"price":141.8,"orders":2},{"quantity":200,"price":142.2,"orders":1},{"quantity":100,"price":142.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":138.0,"volume":463600,"average_price":132.98,"oi":211000.0,"net_change":39.35,"total_buy_quantity":25900.0,"total_sell_quantity":12100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":258.3,"last_trade_time":"1747130399467","oi_day_high":238400.0,"oi_day_low":210600.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":5.25,"high":7.7,"low":5.2,"close":5.6},"depth":{"buy":[{"quantity":3000,"price":5.55,"orders":3},{"quantity":4000,"price":5.5,"orders":4},{"quantity":4000,"price":5.45,"orders":3},{"quantity":9000,"price":5.4,"orders":4},{"quantity":11000,"price":5.35,"orders":5}],"sell":[{"quantity":7000,"price":5.7,"orders":6},{"quantity":6000,"price":5.75,"orders":5},{"quantity":4000,"price":5.8,"orders":3},{"quantity":13000,"price":5.85,"orders":4},{"quantity":11000,"price":6.0,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":5.6,"volume":810000,"average_price":6.13,"oi":1541000.0,"net_change":-1.45,"total_buy_quantity":514000.0,"total_sell_quantity":288000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1747130388436","oi_day_high":1557000.0,"oi_day_low":1480000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":6.1,"high":7.95,"low":5.35,"close":7.35},"depth":{"buy":[{"quantity":2500,"price":7.15,"orders":1},{"quantity":2500,"price":6.6,"orders":1},{"quantity":2500,"price":6.55,"orders":1},{"quantity":40000,"price":6.5,"orders":1},{"quantity":25000,"price":6.35,"orders":1}],"sell":[{"quantity":7500,"price":7.35,"orders":3},{"quantity":5000,"price":7.45,"orders":1},{"quantity":37500,"price":8.5,"orders":1},{"quantity":12500,"price":8.85,"orders":1},{"quantity":22500,"price":9.0,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":7.35,"volume":647500,"average_price":6.41,"oi":822500.0,"net_change":-1.1,"total_buy_quantity":310000.0,"total_sell_quantity":472500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1747130058104","oi_day_high":855000.0,"oi_day_low":752500.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":1.05,"high":1.8,"low":1.05,"close":1.45},"depth":{"buy":[{"quantity":24675,"price":1.4,"orders":5},{"quantity":52875,"price":1.35,"orders":10},{"quantity":56400,"price":1.3,"orders":8},{"quantity":88125,"price":1.25,"orders":8},{"quantity":38775,"price":1.2,"orders":6}],"sell":[{"quantity":42300,"price":1.45,"orders":8},{"quantity":141000,"price":1.5,"orders":12},{"quantity":35250,"price":1.55,"orders":6},{"quantity":21150,"price":1.6,"orders":5},{"quantity":21150,"price":1.65,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":1.45,"volume":1561575,"average_price":1.46,"oi":2636700.0,"net_change":-0.3,"total_buy_quantity":1152675.0,"total_sell_quantity":941175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1747130371312","oi_day_high":2657850.0,"oi_day_low":2446350.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":57.55,"high":58.0,"low":44.0,"close":45.45},"depth":{"buy":[{"quantity":1400,"price":45.25,"orders":2},{"quantity":700,"price":45.05,"orders":1},{"quantity":1400,"price":45.0,"orders":2},{"quantity":700,"price":44.95,"orders":1},{"quantity":1400,"price":44.9,"orders":2}],"sell":[{"quantity":2100,"price":45.45,"orders":1},{"quantity":700,"price":45.55,"orders":1},{"quantity":700,"price":45.6,"orders":1},{"quantity":700,"price":45.65,"orders":1},{"quantity":700,"price":45.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":45.45,"volume":784700,"average_price":47.77,"oi":1001700.0,"net_change":-14.3,"total_buy_quantity":112000.0,"total_sell_quantity":102200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.6,"last_trade_time":"1747130388719","oi_day_high":1040900.0,"oi_day_low":986300.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":8.75,"high":9.9,"low":7.65,"close":8.3},"depth":{"buy":[{"quantity":5325,"price":8.15,"orders":2},{"quantity":1775,"price":8.1,"orders":1},{"quantity":7100,"price":8.05,"orders":2},{"quantity":1775,"price":8.0,"orders":1},{"quantity":1775,"price":7.95,"orders":1}],"sell":[{"quantity":8875,"price":8.3,"orders":3},{"quantity":7100,"price":8.35,"orders":3},{"quantity":3550,"price":8.4,"orders":2},{"quantity":5325,"price":8.45,"orders":2},{"quantity":1775,"price":8.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":8.3,"volume":475700,"average_price":8.59,"oi":765025.0,"net_change":-0.1,"total_buy_quantity":392275.0,"total_sell_quantity":299975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1747130340003","oi_day_high":818275.0,"oi_day_low":756150.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":6.0,"high":6.95,"low":5.1,"close":5.9},"depth":{"buy":[{"quantity":3450,"price":5.9,"orders":3},{"quantity":10350,"price":5.85,"orders":8},{"quantity":10350,"price":5.8,"orders":5},{"quantity":10350,"price":5.75,"orders":4},{"quantity":21850,"price":5.7,"orders":7}],"sell":[{"quantity":9200,"price":5.95,"orders":3},{"quantity":14950,"price":6.0,"orders":9},{"quantity":19550,"price":6.05,"orders":9},{"quantity":23000,"price":6.1,"orders":10},{"quantity":17250,"price":6.15,"orders":7}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":5.9,"volume":2879600,"average_price":5.86,"oi":1825050.0,"net_change":0.0,"total_buy_quantity":463450.0,"total_sell_quantity":419750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1747130398200","oi_day_high":1941200.0,"oi_day_low":1803200.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":4.95,"high":5.45,"low":3.5,"close":3.55},"depth":{"buy":[{"quantity":16000,"price":3.55,"orders":3},{"quantity":44000,"price":3.5,"orders":6},{"quantity":20000,"price":3.45,"orders":3},{"quantity":72000,"price":3.4,"orders":8},{"quantity":28000,"price":3.35,"orders":4}],"sell":[{"quantity":44000,"price":3.65,"orders":8},{"quantity":48000,"price":3.7,"orders":7},{"quantity":120000,"price":3.75,"orders":15},{"quantity":36000,"price":3.8,"orders":5},{"quantity":140000,"price":3.85,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":3.55,"volume":2644000,"average_price":4.22,"oi":3448000.0,"net_change":-1.55,"total_buy_quantity":840000.0,"total_sell_quantity":1380000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1747130371886","oi_day_high":3528000.0,"oi_day_low":3124000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":40.0,"high":46.15,"low":35.0,"close":44.6},"depth":{"buy":[{"quantity":300,"price":44.4,"orders":1},{"quantity":300,"price":44.1,"orders":1},{"quantity":300,"price":44.05,"orders":1},{"quantity":300,"price":44.0,"orders":1},{"quantity":300,"price":43.9,"orders":1}],"sell":[{"quantity":300,"price":45.4,"orders":1},{"quantity":600,"price":45.45,"orders":2},{"quantity":300,"price":46.15,"orders":1},{"quantity":300,"price":46.2,"orders":1},{"quantity":1800,"price":46.5,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":44.6,"volume":211500,"average_price":39.71,"oi":216000.0,"net_change":4.05,"total_buy_quantity":117300.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.3,"last_trade_time":"1747130360440","oi_day_high":216900.0,"oi_day_low":205800.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":125.9,"high":131.95,"low":107.7,"close":124.95},"depth":{"buy":[{"quantity":150,"price":124.9,"orders":1},{"quantity":150,"price":124.85,"orders":1},{"quantity":150,"price":124.8,"orders":1},{"quantity":150,"price":124.75,"orders":1},{"quantity":300,"price":124.55,"orders":1}],"sell":[{"quantity":150,"price":127.0,"orders":1},{"quantity":150,"price":127.05,"orders":1},{"quantity":300,"price":127.45,"orders":1},{"quantity":300,"price":128.95,"orders":1},{"quantity":150,"price":129.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":124.95,"volume":4650,"average_price":119.41,"oi":36600.0,"net_change":-6.35,"total_buy_quantity":10200.0,"total_sell_quantity":16200.0,"lower_circuit_limit":19.4,"upper_circuit_limit":243.2,"last_trade_time":"1747127987735","oi_day_high":36600.0,"oi_day_low":35250.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":9.15,"high":10.0,"low":7.1,"close":7.3},"depth":{"buy":[{"quantity":1800,"price":7.25,"orders":1},{"quantity":1800,"price":7.2,"orders":1},{"quantity":5400,"price":7.15,"orders":2},{"quantity":3600,"price":7.1,"orders":2},{"quantity":23400,"price":7.05,"orders":4}],"sell":[{"quantity":3600,"price":7.35,"orders":2},{"quantity":3600,"price":7.4,"orders":2},{"quantity":5400,"price":7.45,"orders":2},{"quantity":18000,"price":7.5,"orders":4},{"quantity":14400,"price":7.55,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":7.3,"volume":415800,"average_price":8.44,"oi":306000.0,"net_change":-1.85,"total_buy_quantity":315000.0,"total_sell_quantity":309600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1747130394395","oi_day_high":331200.0,"oi_day_low":252000.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":34.0,"high":38.55,"low":30.65,"close":32.95},"depth":{"buy":[{"quantity":2000,"price":32.75,"orders":2},{"quantity":1000,"price":32.5,"orders":1},{"quantity":2000,"price":32.4,"orders":2},{"quantity":1000,"price":32.3,"orders":1},{"quantity":1000,"price":32.25,"orders":1}],"sell":[{"quantity":1000,"price":33.4,"orders":1},{"quantity":1000,"price":33.45,"orders":1},{"quantity":1000,"price":33.5,"orders":1},{"quantity":1000,"price":34.6,"orders":1},{"quantity":4000,"price":34.65,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":32.95,"volume":73000,"average_price":35.33,"oi":349000.0,"net_change":-2.7,"total_buy_quantity":120000.0,"total_sell_quantity":130000.0,"lower_circuit_limit":9.35,"upper_circuit_limit":61.95,"last_trade_time":"1747130138649","oi_day_high":364000.0,"oi_day_low":347000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":37.7,"high":37.95,"low":35.35,"close":37.95},"depth":{"buy":[{"quantity":850,"price":30.6,"orders":1},{"quantity":5950,"price":30.55,"orders":2},{"quantity":8500,"price":29.1,"orders":1},{"quantity":4250,"price":27.15,"orders":1},{"quantity":8500,"price":20.95,"orders":1}],"sell":[{"quantity":850,"price":39.65,"orders":1},{"quantity":850,"price":39.7,"orders":1},{"quantity":4250,"price":40.5,"orders":1},{"quantity":5950,"price":40.85,"orders":2},{"quantity":8500,"price":41.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":37.95,"volume":3400,"average_price":36.63,"oi":850.0,"net_change":0.25,"total_buy_quantity":28050.0,"total_sell_quantity":54400.0,"lower_circuit_limit":14.75,"upper_circuit_limit":79.15,"last_trade_time":"1747113865863","oi_day_high":1700.0,"oi_day_low":850.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":8.25,"high":11.7,"low":8.2,"close":11.05},"depth":{"buy":[{"quantity":2400,"price":11.05,"orders":2},{"quantity":2400,"price":11.0,"orders":2},{"quantity":2400,"price":10.9,"orders":2},{"quantity":3600,"price":10.85,"orders":2},{"quantity":2400,"price":10.8,"orders":2}],"sell":[{"quantity":1200,"price":11.3,"orders":1},{"quantity":3600,"price":11.35,"orders":2},{"quantity":1200,"price":11.4,"orders":1},{"quantity":1200,"price":11.6,"orders":1},{"quantity":2400,"price":11.65,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":11.05,"volume":397200,"average_price":9.98,"oi":345600.0,"net_change":3.2,"total_buy_quantity":391200.0,"total_sell_quantity":181200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1747130375001","oi_day_high":388800.0,"oi_day_low":336000.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":21.85,"high":31.35,"low":19.6,"close":30.9},"depth":{"buy":[{"quantity":1250,"price":30.75,"orders":2},{"quantity":625,"price":30.7,"orders":1},{"quantity":625,"price":30.65,"orders":1},{"quantity":625,"price":30.6,"orders":1},{"quantity":625,"price":30.55,"orders":1}],"sell":[{"quantity":625,"price":31.05,"orders":1},{"quantity":625,"price":31.1,"orders":1},{"quantity":1875,"price":31.15,"orders":2},{"quantity":625,"price":31.2,"orders":1},{"quantity":625,"price":31.25,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":30.9,"volume":1318125,"average_price":26.05,"oi":321250.0,"net_change":7.35,"total_buy_quantity":108750.0,"total_sell_quantity":71875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.9,"last_trade_time":"1747130378807","oi_day_high":373125.0,"oi_day_low":271875.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":127.25,"high":201.05,"low":127.25,"close":159.5},"depth":{"buy":[{"quantity":375,"price":158.25,"orders":1},{"quantity":375,"price":158.2,"orders":1},{"quantity":1125,"price":157.2,"orders":1},{"quantity":375,"price":157.15,"orders":1},{"quantity":1125,"price":156.0,"orders":1}],"sell":[{"quantity":375,"price":160.1,"orders":1},{"quantity":375,"price":160.15,"orders":1},{"quantity":1125,"price":161.6,"orders":1},{"quantity":1125,"price":162.6,"orders":1},{"quantity":375,"price":162.65,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":159.5,"volume":159000,"average_price":157.89,"oi":91125.0,"net_change":48.6,"total_buy_quantity":34875.0,"total_sell_quantity":30750.0,"lower_circuit_limit":20.0,"upper_circuit_limit":355.65,"last_trade_time":"1747130145668","oi_day_high":121875.0,"oi_day_low":90375.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":12.95,"high":18.4,"low":11.75,"close":17.25},"depth":{"buy":[{"quantity":5100,"price":17.05,"orders":2},{"quantity":1700,"price":17.0,"orders":1},{"quantity":1700,"price":16.8,"orders":1},{"quantity":1700,"price":16.75,"orders":1},{"quantity":1700,"price":16.65,"orders":1}],"sell":[{"quantity":10200,"price":17.25,"orders":2},{"quantity":1700,"price":17.3,"orders":1},{"quantity":1700,"price":17.55,"orders":1},{"quantity":1700,"price":17.6,"orders":1},{"quantity":1700,"price":17.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":17.25,"volume":1001300,"average_price":15.83,"oi":515100.0,"net_change":4.3,"total_buy_quantity":260100.0,"total_sell_quantity":256700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1747130351084","oi_day_high":567800.0,"oi_day_low":481100.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":4.25,"high":4.9,"low":3.0,"close":3.1},"depth":{"buy":[{"quantity":7500,"price":3.05,"orders":6},{"quantity":6750,"price":3.0,"orders":5},{"quantity":6000,"price":2.95,"orders":5},{"quantity":12750,"price":2.9,"orders":7},{"quantity":6750,"price":2.85,"orders":5}],"sell":[{"quantity":6750,"price":3.15,"orders":7},{"quantity":4500,"price":3.2,"orders":4},{"quantity":18000,"price":3.25,"orders":7},{"quantity":9750,"price":3.3,"orders":4},{"quantity":4500,"price":3.35,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":3.1,"volume":2142000,"average_price":3.73,"oi":2684250.0,"net_change":-1.65,"total_buy_quantity":718500.0,"total_sell_quantity":339750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1747130303614","oi_day_high":2720250.0,"oi_day_low":2504250.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":9.4,"high":10.5,"low":7.8,"close":9.55},"depth":{"buy":[{"quantity":2100,"price":9.5,"orders":2},{"quantity":2100,"price":9.45,"orders":2},{"quantity":3150,"price":9.4,"orders":3},{"quantity":4200,"price":9.35,"orders":4},{"quantity":7350,"price":9.3,"orders":3}],"sell":[{"quantity":2100,"price":9.6,"orders":2},{"quantity":5250,"price":9.65,"orders":5},{"quantity":4200,"price":9.7,"orders":4},{"quantity":2100,"price":9.75,"orders":2},{"quantity":2100,"price":9.8,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":9.55,"volume":3356850,"average_price":8.87,"oi":1346100.0,"net_change":0.2,"total_buy_quantity":232050.0,"total_sell_quantity":229950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1747130395296","oi_day_high":1597050.0,"oi_day_low":1329300.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":10.4,"high":11.8,"low":7.45,"close":8.25},"depth":{"buy":[{"quantity":5400,"price":8.25,"orders":2},{"quantity":1800,"price":8.1,"orders":1},{"quantity":34200,"price":8.05,"orders":3},{"quantity":3600,"price":8.0,"orders":1},{"quantity":12600,"price":7.95,"orders":3}],"sell":[{"quantity":3600,"price":8.4,"orders":2},{"quantity":3600,"price":8.45,"orders":2},{"quantity":1800,"price":8.5,"orders":1},{"quantity":1800,"price":8.55,"orders":1},{"quantity":3600,"price":8.6,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":8.25,"volume":2286000,"average_price":10.09,"oi":2426400.0,"net_change":-2.55,"total_buy_quantity":424800.0,"total_sell_quantity":604800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1747130399695","oi_day_high":2455200.0,"oi_day_low":2266200.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":29.9,"high":40.0,"low":28.35,"close":35.75},"depth":{"buy":[{"quantity":300,"price":35.4,"orders":1},{"quantity":300,"price":35.35,"orders":1},{"quantity":300,"price":34.9,"orders":1},{"quantity":600,"price":34.85,"orders":1},{"quantity":300,"price":34.4,"orders":1}],"sell":[{"quantity":300,"price":35.8,"orders":1},{"quantity":300,"price":35.85,"orders":1},{"quantity":1500,"price":35.95,"orders":2},{"quantity":18600,"price":36.2,"orders":2},{"quantity":300,"price":36.45,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":35.75,"volume":116100,"average_price":35.1,"oi":69300.0,"net_change":6.5,"total_buy_quantity":56100.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.3,"last_trade_time":"1747130382167","oi_day_high":70800.0,"oi_day_low":51300.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":17.0,"high":19.2,"low":10.65,"close":10.95},"depth":{"buy":[{"quantity":775,"price":11.25,"orders":1},{"quantity":1550,"price":11.2,"orders":2},{"quantity":775,"price":11.15,"orders":1},{"quantity":1550,"price":11.1,"orders":2},{"quantity":775,"price":11.05,"orders":1}],"sell":[{"quantity":1550,"price":11.55,"orders":2},{"quantity":1550,"price":11.6,"orders":2},{"quantity":2325,"price":11.65,"orders":2},{"quantity":775,"price":11.7,"orders":1},{"quantity":775,"price":11.75,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":10.95,"volume":340225,"average_price":14.02,"oi":148800.0,"net_change":-5.85,"total_buy_quantity":169725.0,"total_sell_quantity":153450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.7,"last_trade_time":"1747130336165","oi_day_high":196850.0,"oi_day_low":144150.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":4.95,"high":6.5,"low":4.3,"close":5.0},"depth":{"buy":[{"quantity":600,"price":4.9,"orders":1},{"quantity":1800,"price":4.85,"orders":3},{"quantity":1200,"price":4.8,"orders":2},{"quantity":1800,"price":4.75,"orders":3},{"quantity":1200,"price":4.7,"orders":2}],"sell":[{"quantity":3000,"price":5.05,"orders":5},{"quantity":2400,"price":5.1,"orders":4},{"quantity":3000,"price":5.15,"orders":4},{"quantity":4800,"price":5.2,"orders":3},{"quantity":6600,"price":5.25,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":5.0,"volume":171600,"average_price":5.31,"oi":180000.0,"net_change":-0.7,"total_buy_quantity":391200.0,"total_sell_quantity":143400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1747130085487","oi_day_high":190200.0,"oi_day_low":172200.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":5.1,"high":5.9,"low":4.45,"close":5.9},"depth":{"buy":[{"quantity":1550,"price":5.65,"orders":2},{"quantity":1550,"price":5.6,"orders":2},{"quantity":6200,"price":5.55,"orders":3},{"quantity":1550,"price":5.5,"orders":2},{"quantity":2325,"price":5.45,"orders":2}],"sell":[{"quantity":775,"price":5.8,"orders":1},{"quantity":3875,"price":5.85,"orders":4},{"quantity":3100,"price":5.9,"orders":4},{"quantity":3100,"price":5.95,"orders":3},{"quantity":9300,"price":6.0,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":5.9,"volume":39525,"average_price":5.16,"oi":158875.0,"net_change":1.6,"total_buy_quantity":200725.0,"total_sell_quantity":222425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1747130216543","oi_day_high":159650.0,"oi_day_low":141050.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":124.1,"high":142.6,"low":121.9,"close":140.05},"depth":{"buy":[{"quantity":200,"price":138.5,"orders":1},{"quantity":200,"price":138.45,"orders":1},{"quantity":200,"price":138.35,"orders":1},{"quantity":400,"price":138.2,"orders":1},{"quantity":200,"price":138.15,"orders":1}],"sell":[{"quantity":200,"price":140.5,"orders":1},{"quantity":200,"price":140.55,"orders":1},{"quantity":400,"price":140.9,"orders":2},{"quantity":400,"price":140.95,"orders":1},{"quantity":600,"price":141.85,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":140.05,"volume":13600,"average_price":133.42,"oi":66800.0,"net_change":29.35,"total_buy_quantity":25400.0,"total_sell_quantity":25800.0,"lower_circuit_limit":39.0,"upper_circuit_limit":182.4,"last_trade_time":"1747130358961","oi_day_high":67000.0,"oi_day_low":66400.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":9.55,"high":19.7,"low":9.55,"close":16.35},"depth":{"buy":[{"quantity":1000,"price":16.15,"orders":1},{"quantity":1000,"price":16.1,"orders":1},{"quantity":1000,"price":16.0,"orders":1},{"quantity":1000,"price":15.95,"orders":1},{"quantity":2000,"price":15.9,"orders":2}],"sell":[{"quantity":1000,"price":16.35,"orders":1},{"quantity":2000,"price":16.4,"orders":2},{"quantity":2000,"price":16.45,"orders":2},{"quantity":3000,"price":16.5,"orders":3},{"quantity":3000,"price":16.55,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":16.35,"volume":2168000,"average_price":17.06,"oi":522000.0,"net_change":6.15,"total_buy_quantity":285000.0,"total_sell_quantity":226000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1747130372075","oi_day_high":583000.0,"oi_day_low":480000.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":6.6,"high":6.9,"low":6.6,"close":6.9},"depth":{"buy":[{"quantity":9650,"price":7.45,"orders":1},{"quantity":14475,"price":7.35,"orders":2},{"quantity":4825,"price":7.3,"orders":1},{"quantity":9650,"price":7.25,"orders":1},{"quantity":19300,"price":7.2,"orders":1}],"sell":[{"quantity":9650,"price":7.6,"orders":2},{"quantity":9650,"price":7.65,"orders":1},{"quantity":9650,"price":7.75,"orders":1},{"quantity":4825,"price":7.85,"orders":1},{"quantity":4825,"price":7.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":6.9,"volume":19300,"average_price":6.76,"oi":125450.0,"net_change":-2.7,"total_buy_quantity":376350.0,"total_sell_quantity":405300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1747121845790","oi_day_high":125450.0,"oi_day_low":125450.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":10.0,"high":10.2,"low":6.15,"close":6.2},"depth":{"buy":[{"quantity":4375,"price":6.15,"orders":5},{"quantity":1750,"price":6.1,"orders":2},{"quantity":3500,"price":6.05,"orders":4},{"quantity":2625,"price":6.0,"orders":3},{"quantity":4375,"price":5.95,"orders":1}],"sell":[{"quantity":875,"price":6.3,"orders":1},{"quantity":5250,"price":6.35,"orders":5},{"quantity":1750,"price":6.4,"orders":2},{"quantity":7000,"price":6.45,"orders":4},{"quantity":6125,"price":6.5,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":6.2,"volume":967750,"average_price":7.6,"oi":1358000.0,"net_change":-2.95,"total_buy_quantity":217000.0,"total_sell_quantity":274750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1747130398648","oi_day_high":1358000.0,"oi_day_low":1217125.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":4.6,"high":9.15,"low":4.25,"close":8.75},"depth":{"buy":[{"quantity":1200,"price":8.65,"orders":2},{"quantity":3200,"price":8.6,"orders":5},{"quantity":4000,"price":8.55,"orders":5},{"quantity":2400,"price":8.5,"orders":3},{"quantity":4000,"price":8.45,"orders":3}],"sell":[{"quantity":2000,"price":8.75,"orders":3},{"quantity":3600,"price":8.8,"orders":5},{"quantity":3200,"price":8.85,"orders":4},{"quantity":3600,"price":8.9,"orders":5},{"quantity":5200,"price":8.95,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":8.75,"volume":1029600,"average_price":7.01,"oi":599600.0,"net_change":4.2,"total_buy_quantity":436000.0,"total_sell_quantity":102800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1747130387202","oi_day_high":599600.0,"oi_day_low":529600.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":9.2,"high":9.3,"low":6.3,"close":6.8},"depth":{"buy":[{"quantity":10000,"price":6.75,"orders":2},{"quantity":15000,"price":6.7,"orders":3},{"quantity":5000,"price":6.65,"orders":1},{"quantity":55000,"price":6.6,"orders":3},{"quantity":5000,"price":6.55,"orders":1}],"sell":[{"quantity":15000,"price":6.85,"orders":3},{"quantity":55000,"price":6.95,"orders":3},{"quantity":5000,"price":7.15,"orders":1},{"quantity":5000,"price":7.45,"orders":1},{"quantity":35000,"price":7.5,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":6.8,"volume":565000,"average_price":7.37,"oi":565000.0,"net_change":-2.45,"total_buy_quantity":510000.0,"total_sell_quantity":485000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1747130309437","oi_day_high":635000.0,"oi_day_low":545000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":447.05,"high":447.05,"low":447.05,"close":447.05},"depth":{"buy":[{"quantity":125,"price":414.15,"orders":1},{"quantity":125,"price":414.1,"orders":1},{"quantity":250,"price":414.05,"orders":1},{"quantity":250,"price":409.55,"orders":1},{"quantity":500,"price":408.25,"orders":1}],"sell":[{"quantity":125,"price":428.05,"orders":1},{"quantity":250,"price":428.1,"orders":1},{"quantity":500,"price":435.95,"orders":1},{"quantity":625,"price":438.25,"orders":1},{"quantity":1250,"price":442.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":447.05,"volume":0,"average_price":0.0,"oi":2375.0,"net_change":0.0,"total_buy_quantity":9375.0,"total_sell_quantity":11250.0,"lower_circuit_limit":221.35,"upper_circuit_limit":672.75,"last_trade_time":"1747021816000","oi_day_high":3500.0,"oi_day_low":2250.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":561.15,"high":593.6,"low":527.65,"close":527.65},"depth":{"buy":[{"quantity":250,"price":533.25,"orders":2},{"quantity":125,"price":533.2,"orders":1},{"quantity":125,"price":532.65,"orders":1},{"quantity":250,"price":532.55,"orders":1},{"quantity":125,"price":528.05,"orders":1}],"sell":[{"quantity":125,"price":541.05,"orders":1},{"quantity":125,"price":541.1,"orders":1},{"quantity":125,"price":547.35,"orders":1},{"quantity":125,"price":548.7,"orders":1},{"quantity":375,"price":552.8,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":527.65,"volume":36750,"average_price":546.56,"oi":32875.0,"net_change":-27.6,"total_buy_quantity":14750.0,"total_sell_quantity":12750.0,"lower_circuit_limit":176.3,"upper_circuit_limit":934.2,"last_trade_time":"1747130340026","oi_day_high":54625.0,"oi_day_low":32875.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":442.25,"high":442.25,"low":442.25,"close":442.25},"depth":{"buy":[{"quantity":300,"price":41.0,"orders":1},{"quantity":900,"price":2.15,"orders":2},{"quantity":500,"price":0.05,"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":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":442.25,"volume":0,"average_price":0.0,"oi":1400.0,"net_change":0.0,"total_buy_quantity":1700.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":189.05,"last_trade_time":"1746765754000","oi_day_high":1425.0,"oi_day_low":1400.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":275.0,"high":418.0,"low":275.0,"close":376.65},"depth":{"buy":[{"quantity":150,"price":376.8,"orders":1},{"quantity":150,"price":376.75,"orders":1},{"quantity":300,"price":376.55,"orders":2},{"quantity":150,"price":376.5,"orders":1},{"quantity":150,"price":368.7,"orders":1}],"sell":[{"quantity":150,"price":379.85,"orders":1},{"quantity":150,"price":380.05,"orders":1},{"quantity":150,"price":380.35,"orders":1},{"quantity":150,"price":380.4,"orders":1},{"quantity":150,"price":381.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":376.65,"volume":74250,"average_price":358.32,"oi":144900.0,"net_change":104.05,"total_buy_quantity":10950.0,"total_sell_quantity":15000.0,"lower_circuit_limit":59.3,"upper_circuit_limit":668.7,"last_trade_time":"1747130338517","oi_day_high":157200.0,"oi_day_low":143700.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":34.75,"high":40.45,"low":31.0,"close":34.1},"depth":{"buy":[{"quantity":75,"price":33.8,"orders":1},{"quantity":75,"price":33.75,"orders":1},{"quantity":75,"price":33.6,"orders":1},{"quantity":150,"price":33.55,"orders":2},{"quantity":75,"price":32.95,"orders":1}],"sell":[{"quantity":75,"price":34.45,"orders":1},{"quantity":75,"price":34.5,"orders":1},{"quantity":75,"price":34.85,"orders":1},{"quantity":75,"price":34.9,"orders":1},{"quantity":75,"price":34.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":34.1,"volume":68550,"average_price":35.7,"oi":65775.0,"net_change":-1.3,"total_buy_quantity":8100.0,"total_sell_quantity":10650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.15,"last_trade_time":"1747130377885","oi_day_high":66825.0,"oi_day_low":57975.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":14.95,"high":14.95,"low":14.25,"close":14.25},"depth":{"buy":[{"quantity":3225,"price":14.3,"orders":1},{"quantity":9675,"price":14.25,"orders":2},{"quantity":6450,"price":14.15,"orders":1},{"quantity":3225,"price":14.1,"orders":1},{"quantity":6450,"price":14.05,"orders":1}],"sell":[{"quantity":6450,"price":14.55,"orders":1},{"quantity":6450,"price":14.6,"orders":2},{"quantity":3225,"price":14.65,"orders":1},{"quantity":3225,"price":14.7,"orders":1},{"quantity":22575,"price":15.1,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":14.25,"volume":19350,"average_price":14.64,"oi":409575.0,"net_change":-1.7,"total_buy_quantity":287025.0,"total_sell_quantity":296700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1747129904314","oi_day_high":416025.0,"oi_day_low":409575.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":118.7,"high":118.85,"low":88.8,"close":90.1},"depth":{"buy":[{"quantity":75,"price":90.1,"orders":1},{"quantity":225,"price":90.05,"orders":1},{"quantity":450,"price":90.0,"orders":1},{"quantity":225,"price":89.05,"orders":1},{"quantity":150,"price":89.0,"orders":1}],"sell":[{"quantity":75,"price":99.45,"orders":1},{"quantity":225,"price":99.5,"orders":1},{"quantity":225,"price":99.95,"orders":1},{"quantity":300,"price":100.0,"orders":1},{"quantity":225,"price":103.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":90.1,"volume":284850,"average_price":100.24,"oi":235200.0,"net_change":-37.35,"total_buy_quantity":7800.0,"total_sell_quantity":8325.0,"lower_circuit_limit":28.1,"upper_circuit_limit":226.8,"last_trade_time":"1747130399921","oi_day_high":235200.0,"oi_day_low":157575.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":1.4,"high":2.5,"low":1.4,"close":2.15},"depth":{"buy":[{"quantity":18000,"price":2.25,"orders":6},{"quantity":15000,"price":2.2,"orders":5},{"quantity":45000,"price":2.15,"orders":7},{"quantity":24000,"price":2.1,"orders":7},{"quantity":21000,"price":2.05,"orders":6}],"sell":[{"quantity":27000,"price":2.35,"orders":8},{"quantity":51000,"price":2.4,"orders":6},{"quantity":48000,"price":2.45,"orders":5},{"quantity":30000,"price":2.5,"orders":5},{"quantity":12000,"price":2.55,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":2.15,"volume":1935000,"average_price":2.06,"oi":1356000.0,"net_change":0.85,"total_buy_quantity":870000.0,"total_sell_quantity":588000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1747129892637","oi_day_high":1431000.0,"oi_day_low":1335000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":32.25,"high":36.7,"low":30.7,"close":35.4},"depth":{"buy":[{"quantity":750,"price":35.2,"orders":1},{"quantity":750,"price":35.15,"orders":1},{"quantity":750,"price":35.1,"orders":1},{"quantity":750,"price":34.95,"orders":1},{"quantity":750,"price":34.9,"orders":1}],"sell":[{"quantity":750,"price":35.5,"orders":1},{"quantity":1500,"price":35.55,"orders":2},{"quantity":750,"price":35.6,"orders":1},{"quantity":750,"price":35.7,"orders":1},{"quantity":1500,"price":35.95,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":35.4,"volume":99000,"average_price":33.46,"oi":322500.0,"net_change":6.8,"total_buy_quantity":88500.0,"total_sell_quantity":104250.0,"lower_circuit_limit":4.4,"upper_circuit_limit":52.8,"last_trade_time":"1747130385122","oi_day_high":351750.0,"oi_day_low":321750.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":6.3,"high":6.3,"low":6.3,"close":6.3},"depth":{"buy":[{"quantity":6400,"price":6.5,"orders":1},{"quantity":12800,"price":6.45,"orders":1},{"quantity":12800,"price":6.35,"orders":1},{"quantity":64000,"price":6.2,"orders":1},{"quantity":96000,"price":6.15,"orders":4}],"sell":[{"quantity":25600,"price":6.85,"orders":1},{"quantity":6400,"price":6.9,"orders":1},{"quantity":44800,"price":6.95,"orders":2},{"quantity":32000,"price":7.0,"orders":1},{"quantity":64000,"price":7.1,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":6.3,"volume":19200,"average_price":6.3,"oi":166400.0,"net_change":-1.15,"total_buy_quantity":582400.0,"total_sell_quantity":390400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1747112399581","oi_day_high":166400.0,"oi_day_low":166400.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":22.45,"high":22.45,"low":14.95,"close":16.25},"depth":{"buy":[{"quantity":400,"price":16.15,"orders":2},{"quantity":400,"price":16.05,"orders":2},{"quantity":400,"price":16.0,"orders":2},{"quantity":400,"price":15.95,"orders":1},{"quantity":200,"price":15.85,"orders":1}],"sell":[{"quantity":400,"price":16.45,"orders":2},{"quantity":200,"price":16.65,"orders":1},{"quantity":200,"price":16.7,"orders":1},{"quantity":600,"price":16.75,"orders":3},{"quantity":200,"price":16.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":16.25,"volume":177800,"average_price":17.3,"oi":138000.0,"net_change":-6.15,"total_buy_quantity":69200.0,"total_sell_quantity":44000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.35,"last_trade_time":"1747130386477","oi_day_high":139600.0,"oi_day_low":127800.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":109.0,"high":117.8,"low":95.3,"close":95.85},"depth":{"buy":[{"quantity":275,"price":95.4,"orders":1},{"quantity":275,"price":95.35,"orders":1},{"quantity":275,"price":95.05,"orders":1},{"quantity":275,"price":94.7,"orders":1},{"quantity":275,"price":94.65,"orders":1}],"sell":[{"quantity":275,"price":98.4,"orders":1},{"quantity":275,"price":98.45,"orders":1},{"quantity":275,"price":98.6,"orders":1},{"quantity":275,"price":100.15,"orders":1},{"quantity":275,"price":100.2,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":95.85,"volume":7975,"average_price":105.68,"oi":13475.0,"net_change":-34.05,"total_buy_quantity":17875.0,"total_sell_quantity":30525.0,"lower_circuit_limit":20.95,"upper_circuit_limit":238.85,"last_trade_time":"1747130221835","oi_day_high":14025.0,"oi_day_low":12925.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":9.35,"high":9.75,"low":6.15,"close":6.65},"depth":{"buy":[{"quantity":2650,"price":6.35,"orders":1},{"quantity":2650,"price":6.3,"orders":1},{"quantity":2650,"price":6.25,"orders":1},{"quantity":2650,"price":6.2,"orders":1},{"quantity":2650,"price":6.15,"orders":1}],"sell":[{"quantity":2650,"price":6.6,"orders":1},{"quantity":5300,"price":6.65,"orders":2},{"quantity":2650,"price":6.7,"orders":1},{"quantity":2650,"price":6.75,"orders":1},{"quantity":2650,"price":6.8,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":6.65,"volume":805600,"average_price":8.06,"oi":699600.0,"net_change":-2.7,"total_buy_quantity":431950.0,"total_sell_quantity":487600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1747130380887","oi_day_high":726100.0,"oi_day_low":646600.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":46.15,"high":51.2,"low":39.0,"close":40.75},"depth":{"buy":[{"quantity":500,"price":40.7,"orders":1},{"quantity":500,"price":40.65,"orders":1},{"quantity":500,"price":40.5,"orders":1},{"quantity":1000,"price":40.1,"orders":1},{"quantity":500,"price":40.05,"orders":1}],"sell":[{"quantity":1000,"price":41.25,"orders":2},{"quantity":500,"price":41.3,"orders":1},{"quantity":1000,"price":41.35,"orders":1},{"quantity":2000,"price":41.95,"orders":2},{"quantity":1000,"price":42.2,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":40.75,"volume":143500,"average_price":43.15,"oi":454500.0,"net_change":-3.65,"total_buy_quantity":59500.0,"total_sell_quantity":81000.0,"lower_circuit_limit":2.2,"upper_circuit_limit":86.6,"last_trade_time":"1747130395315","oi_day_high":454500.0,"oi_day_low":416500.0},"NSE_FO:GODREJPROP25MAY2100CE":{"ohlc":{"open":104.45,"high":104.45,"low":67.05,"close":72.4},"depth":{"buy":[{"quantity":450,"price":71.5,"orders":2},{"quantity":450,"price":71.3,"orders":2},{"quantity":225,"price":71.1,"orders":1},{"quantity":900,"price":71.05,"orders":3},{"quantity":225,"price":71.0,"orders":1}],"sell":[{"quantity":450,"price":72.9,"orders":2},{"quantity":900,"price":72.95,"orders":3},{"quantity":450,"price":73.0,"orders":2},{"quantity":450,"price":73.45,"orders":2},{"quantity":225,"price":73.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|84173","symbol":"GODREJPROP25MAY2100CE","last_price":72.4,"volume":256275,"average_price":81.05,"oi":255825.0,"net_change":-32.95,"total_buy_quantity":107775.0,"total_sell_quantity":33075.0,"lower_circuit_limit":2.75,"upper_circuit_limit":207.95,"last_trade_time":"1747130368224","oi_day_high":255825.0,"oi_day_low":245025.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":62.1,"high":63.7,"low":55.2,"close":53.6},"depth":{"buy":[{"quantity":650,"price":57.25,"orders":2},{"quantity":325,"price":56.65,"orders":1},{"quantity":325,"price":56.6,"orders":1},{"quantity":325,"price":55.8,"orders":1},{"quantity":1625,"price":55.75,"orders":1}],"sell":[{"quantity":650,"price":57.75,"orders":2},{"quantity":325,"price":58.1,"orders":1},{"quantity":1625,"price":58.95,"orders":1},{"quantity":325,"price":59.1,"orders":1},{"quantity":1625,"price":59.15,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":53.6,"volume":16250,"average_price":59.0,"oi":35425.0,"net_change":-25.75,"total_buy_quantity":26325.0,"total_sell_quantity":41275.0,"lower_circuit_limit":24.35,"upper_circuit_limit":134.35,"last_trade_time":"1747130399270","oi_day_high":36075.0,"oi_day_low":34125.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":15.5,"high":18.1,"low":13.45,"close":14.05},"depth":{"buy":[{"quantity":5000,"price":13.95,"orders":2},{"quantity":2500,"price":13.9,"orders":1},{"quantity":7500,"price":13.85,"orders":2},{"quantity":2500,"price":13.8,"orders":1},{"quantity":2500,"price":13.75,"orders":1}],"sell":[{"quantity":2500,"price":14.2,"orders":1},{"quantity":5000,"price":14.25,"orders":2},{"quantity":2500,"price":14.35,"orders":1},{"quantity":5000,"price":14.4,"orders":2},{"quantity":2500,"price":14.45,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":14.05,"volume":242500,"average_price":15.9,"oi":207500.0,"net_change":2.05,"total_buy_quantity":317500.0,"total_sell_quantity":342500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1747130168198","oi_day_high":207500.0,"oi_day_low":95000.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":121.6,"high":139.35,"low":95.3,"close":99.55},"depth":{"buy":[{"quantity":150,"price":100.45,"orders":1},{"quantity":300,"price":100.05,"orders":1},{"quantity":300,"price":99.45,"orders":2},{"quantity":150,"price":98.65,"orders":1},{"quantity":150,"price":97.1,"orders":1}],"sell":[{"quantity":150,"price":102.3,"orders":1},{"quantity":150,"price":102.35,"orders":1},{"quantity":300,"price":102.5,"orders":1},{"quantity":150,"price":102.55,"orders":1},{"quantity":300,"price":104.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":99.55,"volume":90300,"average_price":122.1,"oi":19950.0,"net_change":-18.9,"total_buy_quantity":35550.0,"total_sell_quantity":27450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":260.7,"last_trade_time":"1747130387787","oi_day_high":23850.0,"oi_day_low":19800.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":20.6,"high":27.5,"low":19.4,"close":23.15},"depth":{"buy":[{"quantity":950,"price":23.2,"orders":1},{"quantity":950,"price":23.15,"orders":1},{"quantity":950,"price":22.65,"orders":1},{"quantity":950,"price":22.6,"orders":1},{"quantity":950,"price":21.7,"orders":1}],"sell":[{"quantity":950,"price":23.5,"orders":1},{"quantity":950,"price":24.15,"orders":1},{"quantity":950,"price":24.2,"orders":1},{"quantity":950,"price":25.85,"orders":1},{"quantity":12350,"price":25.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":23.15,"volume":235600,"average_price":23.78,"oi":262200.0,"net_change":2.55,"total_buy_quantity":90250.0,"total_sell_quantity":100700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.35,"last_trade_time":"1747130229682","oi_day_high":274550.0,"oi_day_low":241300.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":3.85,"high":4.65,"low":3.3,"close":4.4},"depth":{"buy":[{"quantity":16000,"price":4.4,"orders":3},{"quantity":44000,"price":4.35,"orders":8},{"quantity":68000,"price":4.3,"orders":6},{"quantity":36000,"price":4.25,"orders":5},{"quantity":44000,"price":4.2,"orders":7}],"sell":[{"quantity":8000,"price":4.45,"orders":2},{"quantity":32000,"price":4.5,"orders":7},{"quantity":68000,"price":4.55,"orders":7},{"quantity":16000,"price":4.6,"orders":3},{"quantity":32000,"price":4.65,"orders":6}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":4.4,"volume":2420000,"average_price":3.97,"oi":1452000.0,"net_change":0.75,"total_buy_quantity":1044000.0,"total_sell_quantity":676000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1747130398798","oi_day_high":1500000.0,"oi_day_low":1332000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":9.4,"high":11.6,"low":7.5,"close":10.45},"depth":{"buy":[{"quantity":2800,"price":10.3,"orders":2},{"quantity":4200,"price":10.25,"orders":4},{"quantity":4900,"price":10.2,"orders":5},{"quantity":2800,"price":10.15,"orders":2},{"quantity":6300,"price":10.1,"orders":5}],"sell":[{"quantity":700,"price":10.45,"orders":1},{"quantity":2100,"price":10.5,"orders":1},{"quantity":2100,"price":10.55,"orders":1},{"quantity":3500,"price":10.6,"orders":4},{"quantity":4900,"price":10.65,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":10.45,"volume":3599400,"average_price":10.12,"oi":1906800.0,"net_change":2.45,"total_buy_quantity":643300.0,"total_sell_quantity":266000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.75,"last_trade_time":"1747130384137","oi_day_high":2241400.0,"oi_day_low":1822800.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":31.05,"high":32.4,"low":28.45,"close":32.4},"depth":{"buy":[{"quantity":4000,"price":30.2,"orders":2},{"quantity":3000,"price":30.15,"orders":1},{"quantity":14000,"price":29.9,"orders":2},{"quantity":5000,"price":29.7,"orders":1},{"quantity":10000,"price":29.25,"orders":1}],"sell":[{"quantity":3000,"price":32.9,"orders":3},{"quantity":1000,"price":32.95,"orders":1},{"quantity":3000,"price":33.05,"orders":1},{"quantity":7000,"price":34.1,"orders":2},{"quantity":10000,"price":34.65,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":32.4,"volume":6000,"average_price":30.95,"oi":135000.0,"net_change":-1.6,"total_buy_quantity":105000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":11.8,"upper_circuit_limit":56.2,"last_trade_time":"1747129644636","oi_day_high":136000.0,"oi_day_low":135000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":675.65,"high":840.0,"low":675.65,"close":799.95},"depth":{"buy":[{"quantity":15,"price":770.9,"orders":1},{"quantity":15,"price":770.85,"orders":1},{"quantity":15,"price":733.05,"orders":1},{"quantity":15,"price":733.0,"orders":1},{"quantity":15,"price":664.5,"orders":1}],"sell":[{"quantity":15,"price":799.8,"orders":1},{"quantity":15,"price":800.0,"orders":1},{"quantity":15,"price":826.5,"orders":1},{"quantity":15,"price":900.15,"orders":1},{"quantity":300,"price":900.2,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":799.95,"volume":1275,"average_price":773.6,"oi":3705.0,"net_change":199.65,"total_buy_quantity":1080.0,"total_sell_quantity":480.0,"lower_circuit_limit":90.6,"upper_circuit_limit":1110.0,"last_trade_time":"1747130365183","oi_day_high":3705.0,"oi_day_low":3300.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":65.0,"high":65.0,"low":35.4,"close":41.9},"depth":{"buy":[{"quantity":250,"price":43.05,"orders":1},{"quantity":3250,"price":43.0,"orders":1},{"quantity":250,"price":31.55,"orders":1},{"quantity":7500,"price":31.5,"orders":1},{"quantity":250,"price":29.95,"orders":1}],"sell":[{"quantity":250,"price":43.7,"orders":1},{"quantity":250,"price":43.75,"orders":1},{"quantity":250,"price":44.85,"orders":1},{"quantity":250,"price":44.9,"orders":1},{"quantity":500,"price":44.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":41.9,"volume":18250,"average_price":45.88,"oi":28250.0,"net_change":-8.8,"total_buy_quantity":35250.0,"total_sell_quantity":26500.0,"lower_circuit_limit":4.15,"upper_circuit_limit":97.25,"last_trade_time":"1747130291068","oi_day_high":31000.0,"oi_day_low":26750.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":13.2,"high":14.8,"low":10.9,"close":12.3},"depth":{"buy":[{"quantity":2025,"price":12.1,"orders":1},{"quantity":2025,"price":12.05,"orders":1},{"quantity":4050,"price":12.0,"orders":2},{"quantity":4050,"price":11.95,"orders":2},{"quantity":4050,"price":11.9,"orders":2}],"sell":[{"quantity":2025,"price":12.2,"orders":1},{"quantity":2025,"price":12.25,"orders":1},{"quantity":4050,"price":12.3,"orders":2},{"quantity":4050,"price":12.35,"orders":2},{"quantity":2025,"price":12.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":12.3,"volume":1935900,"average_price":12.84,"oi":1119825.0,"net_change":-0.75,"total_buy_quantity":360450.0,"total_sell_quantity":437400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1747130381955","oi_day_high":1134000.0,"oi_day_low":858600.0},"NSE_FO:M&MFIN25MAY270PE":{"ohlc":{"open":11.3,"high":15.95,"low":10.95,"close":15.1},"depth":{"buy":[{"quantity":2000,"price":14.9,"orders":1},{"quantity":2000,"price":14.85,"orders":1},{"quantity":2000,"price":14.75,"orders":1},{"quantity":2000,"price":14.7,"orders":1},{"quantity":2000,"price":14.65,"orders":1}],"sell":[{"quantity":2000,"price":15.1,"orders":1},{"quantity":2000,"price":15.15,"orders":1},{"quantity":2000,"price":15.2,"orders":1},{"quantity":2000,"price":15.25,"orders":1},{"quantity":2000,"price":15.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY270PE","last_price":15.1,"volume":172000,"average_price":12.77,"oi":898000.0,"net_change":1.25,"total_buy_quantity":222000.0,"total_sell_quantity":218000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1747130377228","oi_day_high":904000.0,"oi_day_low":888000.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":131.95,"high":147.1,"low":118.15,"close":139.0},"depth":{"buy":[{"quantity":75,"price":138.0,"orders":1},{"quantity":150,"price":137.85,"orders":2},{"quantity":75,"price":137.8,"orders":1},{"quantity":225,"price":137.7,"orders":1},{"quantity":225,"price":137.3,"orders":1}],"sell":[{"quantity":75,"price":141.2,"orders":1},{"quantity":225,"price":141.85,"orders":1},{"quantity":150,"price":142.0,"orders":1},{"quantity":225,"price":143.95,"orders":1},{"quantity":75,"price":144.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":139.0,"volume":499800,"average_price":132.4,"oi":210675.0,"net_change":15.65,"total_buy_quantity":8850.0,"total_sell_quantity":16200.0,"lower_circuit_limit":13.05,"upper_circuit_limit":233.65,"last_trade_time":"1747130399921","oi_day_high":210675.0,"oi_day_low":143775.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":2.7,"high":3.45,"low":2.7,"close":3.2},"depth":{"buy":[{"quantity":2925,"price":3.1,"orders":1},{"quantity":11700,"price":3.05,"orders":3},{"quantity":17550,"price":3.0,"orders":2},{"quantity":8775,"price":2.95,"orders":2},{"quantity":2925,"price":2.9,"orders":1}],"sell":[{"quantity":8775,"price":3.2,"orders":3},{"quantity":8775,"price":3.25,"orders":2},{"quantity":2925,"price":3.3,"orders":1},{"quantity":26325,"price":3.35,"orders":4},{"quantity":2925,"price":3.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":3.2,"volume":23400,"average_price":3.11,"oi":122850.0,"net_change":0.8,"total_buy_quantity":564525.0,"total_sell_quantity":497250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1747127185212","oi_day_high":122850.0,"oi_day_low":119925.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":99.05,"high":99.05,"low":65.35,"close":68.0},"depth":{"buy":[{"quantity":125,"price":67.65,"orders":1},{"quantity":125,"price":67.6,"orders":1},{"quantity":125,"price":67.45,"orders":1},{"quantity":125,"price":67.4,"orders":1},{"quantity":125,"price":67.15,"orders":1}],"sell":[{"quantity":125,"price":68.4,"orders":1},{"quantity":375,"price":68.45,"orders":3},{"quantity":125,"price":68.5,"orders":1},{"quantity":250,"price":68.55,"orders":2},{"quantity":125,"price":68.65,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":68.0,"volume":1513500,"average_price":74.99,"oi":566750.0,"net_change":-32.7,"total_buy_quantity":31000.0,"total_sell_quantity":45125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":331.25,"last_trade_time":"1747130398781","oi_day_high":566750.0,"oi_day_low":433375.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":21.75,"high":22.75,"low":17.85,"close":18.0},"depth":{"buy":[{"quantity":800,"price":17.25,"orders":1},{"quantity":800,"price":17.2,"orders":1},{"quantity":800,"price":17.05,"orders":1},{"quantity":800,"price":16.95,"orders":1},{"quantity":800,"price":16.6,"orders":1}],"sell":[{"quantity":800,"price":17.75,"orders":1},{"quantity":800,"price":17.8,"orders":1},{"quantity":800,"price":17.95,"orders":1},{"quantity":800,"price":18.5,"orders":1},{"quantity":800,"price":18.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":18.0,"volume":240800,"average_price":19.58,"oi":100000.0,"net_change":-0.15,"total_buy_quantity":255200.0,"total_sell_quantity":112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1747130350090","oi_day_high":104800.0,"oi_day_low":76000.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":95.0,"high":108.2,"low":95.0,"close":104.0},"depth":{"buy":[{"quantity":650,"price":93.35,"orders":1},{"quantity":650,"price":93.3,"orders":1},{"quantity":1300,"price":93.25,"orders":2},{"quantity":650,"price":93.05,"orders":1},{"quantity":650,"price":92.65,"orders":1}],"sell":[{"quantity":1300,"price":98.05,"orders":2},{"quantity":650,"price":98.3,"orders":1},{"quantity":650,"price":98.35,"orders":1},{"quantity":650,"price":98.65,"orders":1},{"quantity":650,"price":99.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":104.0,"volume":33150,"average_price":102.69,"oi":158600.0,"net_change":18.0,"total_buy_quantity":19500.0,"total_sell_quantity":58500.0,"lower_circuit_limit":21.0,"upper_circuit_limit":151.0,"last_trade_time":"1747128142740","oi_day_high":163150.0,"oi_day_low":158600.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":16.2,"high":20.5,"low":13.8,"close":15.4},"depth":{"buy":[{"quantity":350,"price":15.4,"orders":1},{"quantity":350,"price":15.35,"orders":1},{"quantity":350,"price":15.3,"orders":1},{"quantity":700,"price":15.25,"orders":1},{"quantity":350,"price":14.9,"orders":1}],"sell":[{"quantity":350,"price":16.0,"orders":1},{"quantity":350,"price":16.05,"orders":1},{"quantity":700,"price":16.1,"orders":2},{"quantity":350,"price":16.3,"orders":1},{"quantity":700,"price":16.35,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":15.4,"volume":177800,"average_price":17.41,"oi":70350.0,"net_change":-0.9,"total_buy_quantity":71750.0,"total_sell_quantity":70700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.75,"last_trade_time":"1747129974199","oi_day_high":84000.0,"oi_day_low":70350.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":51.4,"high":67.25,"low":47.45,"close":62.45},"depth":{"buy":[{"quantity":250,"price":61.35,"orders":1},{"quantity":250,"price":61.3,"orders":1},{"quantity":250,"price":61.25,"orders":1},{"quantity":250,"price":61.2,"orders":1},{"quantity":250,"price":60.0,"orders":1}],"sell":[{"quantity":500,"price":62.3,"orders":2},{"quantity":500,"price":62.95,"orders":1},{"quantity":250,"price":63.0,"orders":1},{"quantity":250,"price":63.35,"orders":1},{"quantity":250,"price":63.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":62.45,"volume":89000,"average_price":60.99,"oi":36000.0,"net_change":15.7,"total_buy_quantity":41500.0,"total_sell_quantity":46250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.8,"last_trade_time":"1747130348439","oi_day_high":38750.0,"oi_day_low":27750.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":3.2,"high":3.75,"low":3.1,"close":3.55},"depth":{"buy":[{"quantity":28125,"price":3.45,"orders":4},{"quantity":22500,"price":3.4,"orders":4},{"quantity":22500,"price":3.35,"orders":3},{"quantity":11250,"price":3.3,"orders":2},{"quantity":22500,"price":3.25,"orders":3}],"sell":[{"quantity":28125,"price":3.55,"orders":3},{"quantity":28125,"price":3.6,"orders":4},{"quantity":33750,"price":3.65,"orders":4},{"quantity":33750,"price":3.7,"orders":5},{"quantity":22500,"price":3.75,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":3.55,"volume":1254375,"average_price":3.46,"oi":894375.0,"net_change":0.35,"total_buy_quantity":540000.0,"total_sell_quantity":703125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1747130026167","oi_day_high":956250.0,"oi_day_low":860625.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":5.7,"high":6.35,"low":4.35,"close":5.35},"depth":{"buy":[{"quantity":1550,"price":5.2,"orders":1},{"quantity":4650,"price":5.15,"orders":3},{"quantity":3100,"price":5.1,"orders":2},{"quantity":6200,"price":5.05,"orders":3},{"quantity":3100,"price":5.0,"orders":2}],"sell":[{"quantity":1550,"price":5.4,"orders":1},{"quantity":4650,"price":5.45,"orders":2},{"quantity":3100,"price":5.5,"orders":2},{"quantity":6200,"price":5.55,"orders":3},{"quantity":3100,"price":5.6,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":5.35,"volume":145700,"average_price":5.2,"oi":261950.0,"net_change":-3.8,"total_buy_quantity":323950.0,"total_sell_quantity":272800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1747130330475","oi_day_high":294500.0,"oi_day_low":261950.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":30.0,"high":48.15,"low":27.25,"close":38.75},"depth":{"buy":[{"quantity":375,"price":38.6,"orders":1},{"quantity":375,"price":38.55,"orders":1},{"quantity":1125,"price":38.5,"orders":3},{"quantity":1500,"price":38.45,"orders":2},{"quantity":750,"price":38.4,"orders":2}],"sell":[{"quantity":375,"price":39.25,"orders":1},{"quantity":1125,"price":39.3,"orders":2},{"quantity":375,"price":39.35,"orders":1},{"quantity":375,"price":39.4,"orders":1},{"quantity":375,"price":39.45,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":38.75,"volume":1482750,"average_price":39.7,"oi":1117125.0,"net_change":7.5,"total_buy_quantity":200625.0,"total_sell_quantity":131625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.75,"last_trade_time":"1747130394298","oi_day_high":1143375.0,"oi_day_low":1061625.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":30.35,"high":32.4,"low":21.35,"close":21.95},"depth":{"buy":[{"quantity":2800,"price":21.95,"orders":2},{"quantity":2800,"price":21.9,"orders":2},{"quantity":2800,"price":21.85,"orders":2},{"quantity":1400,"price":21.8,"orders":1},{"quantity":1400,"price":21.75,"orders":1}],"sell":[{"quantity":1400,"price":22.15,"orders":1},{"quantity":1400,"price":22.2,"orders":1},{"quantity":1400,"price":22.25,"orders":1},{"quantity":2800,"price":22.3,"orders":2},{"quantity":1400,"price":22.35,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":21.95,"volume":1495200,"average_price":25.65,"oi":1163400.0,"net_change":-15.1,"total_buy_quantity":113400.0,"total_sell_quantity":235200.0,"lower_circuit_limit":9.7,"upper_circuit_limit":64.4,"last_trade_time":"1747130387432","oi_day_high":1192800.0,"oi_day_low":1153600.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":426.0,"high":426.0,"low":380.0,"close":380.0},"depth":{"buy":[{"quantity":450,"price":367.25,"orders":1},{"quantity":150,"price":367.2,"orders":1},{"quantity":150,"price":367.1,"orders":1},{"quantity":750,"price":367.0,"orders":1},{"quantity":150,"price":366.75,"orders":1}],"sell":[{"quantity":750,"price":398.5,"orders":1},{"quantity":300,"price":398.55,"orders":2},{"quantity":150,"price":399.0,"orders":1},{"quantity":600,"price":401.6,"orders":1},{"quantity":600,"price":406.05,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":380.0,"volume":750,"average_price":400.53,"oi":29100.0,"net_change":-35.4,"total_buy_quantity":14550.0,"total_sell_quantity":14100.0,"lower_circuit_limit":162.25,"upper_circuit_limit":668.55,"last_trade_time":"1747124329372","oi_day_high":29100.0,"oi_day_low":29100.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":46.4,"high":48.0,"low":44.25,"close":46.95},"depth":{"buy":[{"quantity":775,"price":42.7,"orders":1},{"quantity":775,"price":42.65,"orders":1},{"quantity":775,"price":42.4,"orders":1},{"quantity":3875,"price":40.85,"orders":1},{"quantity":5425,"price":40.8,"orders":2}],"sell":[{"quantity":775,"price":44.3,"orders":1},{"quantity":775,"price":44.35,"orders":1},{"quantity":5425,"price":44.65,"orders":2},{"quantity":7750,"price":45.4,"orders":1},{"quantity":7750,"price":46.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":46.95,"volume":6200,"average_price":46.27,"oi":100750.0,"net_change":-5.2,"total_buy_quantity":80600.0,"total_sell_quantity":82925.0,"lower_circuit_limit":20.3,"upper_circuit_limit":84.0,"last_trade_time":"1747121904299","oi_day_high":103075.0,"oi_day_low":100750.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":1.05,"high":1.15,"low":1.05,"close":1.15},"depth":{"buy":[{"quantity":1440000,"price":1.1,"orders":8},{"quantity":840000,"price":1.05,"orders":9},{"quantity":680000,"price":1.0,"orders":8},{"quantity":1960000,"price":0.95,"orders":3},{"quantity":3080000,"price":0.9,"orders":6}],"sell":[{"quantity":480000,"price":1.15,"orders":7},{"quantity":3720000,"price":1.2,"orders":16},{"quantity":3000000,"price":1.25,"orders":6},{"quantity":3320000,"price":1.3,"orders":9},{"quantity":2040000,"price":1.35,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":1.15,"volume":13480000,"average_price":1.08,"oi":1.3072E8,"net_change":0.15,"total_buy_quantity":8.864E7,"total_sell_quantity":1.416E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747130157495","oi_day_high":1.316E8,"oi_day_low":1.3012E8},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":154.4,"high":154.5,"low":144.0,"close":147.25},"depth":{"buy":[{"quantity":375,"price":147.1,"orders":1},{"quantity":375,"price":147.05,"orders":1},{"quantity":750,"price":147.0,"orders":1},{"quantity":375,"price":146.95,"orders":1},{"quantity":375,"price":146.85,"orders":1}],"sell":[{"quantity":375,"price":149.8,"orders":1},{"quantity":750,"price":149.95,"orders":1},{"quantity":375,"price":150.0,"orders":1},{"quantity":750,"price":152.05,"orders":1},{"quantity":375,"price":152.1,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":147.25,"volume":3375,"average_price":148.88,"oi":90750.0,"net_change":-11.15,"total_buy_quantity":39375.0,"total_sell_quantity":37875.0,"lower_circuit_limit":82.1,"upper_circuit_limit":234.7,"last_trade_time":"1747130197668","oi_day_high":91500.0,"oi_day_low":90750.0},"NSE_FO:CROMPTON25MAY330PE":{"ohlc":{"open":8.65,"high":12.85,"low":8.55,"close":11.35},"depth":{"buy":[{"quantity":7200,"price":11.5,"orders":1},{"quantity":5400,"price":11.45,"orders":2},{"quantity":3600,"price":11.4,"orders":2},{"quantity":3600,"price":11.35,"orders":2},{"quantity":10800,"price":11.3,"orders":1}],"sell":[{"quantity":3600,"price":11.7,"orders":2},{"quantity":1800,"price":11.75,"orders":1},{"quantity":1800,"price":11.8,"orders":1},{"quantity":10800,"price":11.9,"orders":2},{"quantity":10800,"price":11.95,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|76932","symbol":"CROMPTON25MAY330PE","last_price":11.35,"volume":714600,"average_price":11.2,"oi":631800.0,"net_change":2.25,"total_buy_quantity":374400.0,"total_sell_quantity":235800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1747130367360","oi_day_high":631800.0,"oi_day_low":570600.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":66.05,"high":76.3,"low":61.7,"close":73.0},"depth":{"buy":[{"quantity":525,"price":74.15,"orders":1},{"quantity":525,"price":73.95,"orders":1},{"quantity":525,"price":73.9,"orders":1},{"quantity":525,"price":73.05,"orders":1},{"quantity":525,"price":73.0,"orders":1}],"sell":[{"quantity":525,"price":74.95,"orders":1},{"quantity":525,"price":75.0,"orders":1},{"quantity":1050,"price":75.15,"orders":1},{"quantity":525,"price":75.3,"orders":1},{"quantity":525,"price":75.8,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":73.0,"volume":21525,"average_price":70.76,"oi":42000.0,"net_change":2.6,"total_buy_quantity":28350.0,"total_sell_quantity":42000.0,"lower_circuit_limit":14.15,"upper_circuit_limit":126.65,"last_trade_time":"1747130395102","oi_day_high":45150.0,"oi_day_low":42000.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":5.9,"high":7.7,"low":4.6,"close":6.4},"depth":{"buy":[{"quantity":2700,"price":6.4,"orders":1},{"quantity":2700,"price":6.2,"orders":1},{"quantity":13500,"price":6.15,"orders":1},{"quantity":2700,"price":6.1,"orders":1},{"quantity":5400,"price":6.0,"orders":2}],"sell":[{"quantity":2700,"price":6.55,"orders":1},{"quantity":2700,"price":6.6,"orders":1},{"quantity":13500,"price":6.75,"orders":1},{"quantity":2700,"price":6.85,"orders":1},{"quantity":13500,"price":6.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":6.4,"volume":793800,"average_price":6.03,"oi":167400.0,"net_change":0.9,"total_buy_quantity":440100.0,"total_sell_quantity":421200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1747130395972","oi_day_high":167400.0,"oi_day_low":81000.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":17.2,"high":18.05,"low":14.2,"close":17.15},"depth":{"buy":[{"quantity":1700,"price":17.1,"orders":1},{"quantity":1700,"price":16.95,"orders":1},{"quantity":1700,"price":16.9,"orders":1},{"quantity":1700,"price":16.85,"orders":1},{"quantity":1700,"price":16.8,"orders":1}],"sell":[{"quantity":1700,"price":17.3,"orders":1},{"quantity":1700,"price":17.4,"orders":1},{"quantity":1700,"price":17.45,"orders":1},{"quantity":3400,"price":17.5,"orders":2},{"quantity":1700,"price":17.55,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":17.15,"volume":85000,"average_price":16.4,"oi":268600.0,"net_change":1.8,"total_buy_quantity":192100.0,"total_sell_quantity":136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1747130321189","oi_day_high":270300.0,"oi_day_low":256700.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":90.0,"high":92.1,"low":29.9,"close":45.0},"depth":{"buy":[{"quantity":1500,"price":44.3,"orders":2},{"quantity":375,"price":44.25,"orders":1},{"quantity":1125,"price":44.15,"orders":1},{"quantity":375,"price":44.1,"orders":1},{"quantity":1125,"price":43.95,"orders":1}],"sell":[{"quantity":375,"price":45.95,"orders":1},{"quantity":2625,"price":46.0,"orders":4},{"quantity":375,"price":46.5,"orders":1},{"quantity":750,"price":46.55,"orders":1},{"quantity":1500,"price":47.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":45.0,"volume":1156125,"average_price":47.96,"oi":297000.0,"net_change":-47.1,"total_buy_quantity":57000.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.15,"last_trade_time":"1747130398082","oi_day_high":333375.0,"oi_day_low":241500.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":93.6,"high":93.6,"low":40.0,"close":47.65},"depth":{"buy":[{"quantity":150,"price":46.9,"orders":1},{"quantity":150,"price":46.55,"orders":1},{"quantity":150,"price":46.5,"orders":1},{"quantity":150,"price":46.2,"orders":1},{"quantity":150,"price":46.05,"orders":1}],"sell":[{"quantity":150,"price":48.05,"orders":1},{"quantity":150,"price":48.1,"orders":1},{"quantity":150,"price":48.25,"orders":1},{"quantity":3600,"price":48.3,"orders":1},{"quantity":150,"price":48.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":47.65,"volume":345450,"average_price":52.57,"oi":88500.0,"net_change":-35.35,"total_buy_quantity":35100.0,"total_sell_quantity":34350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.45,"last_trade_time":"1747130384751","oi_day_high":96600.0,"oi_day_low":40650.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":5.4,"high":6.35,"low":3.95,"close":4.2},"depth":{"buy":[{"quantity":4950,"price":4.2,"orders":3},{"quantity":36300,"price":4.15,"orders":12},{"quantity":36300,"price":4.1,"orders":11},{"quantity":19800,"price":4.05,"orders":5},{"quantity":28050,"price":4.0,"orders":7}],"sell":[{"quantity":6600,"price":4.25,"orders":3},{"quantity":14850,"price":4.3,"orders":7},{"quantity":23100,"price":4.35,"orders":7},{"quantity":13200,"price":4.4,"orders":6},{"quantity":18150,"price":4.45,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":4.2,"volume":6573600,"average_price":4.77,"oi":3600300.0,"net_change":-1.45,"total_buy_quantity":594000.0,"total_sell_quantity":612150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1747130397620","oi_day_high":3956700.0,"oi_day_low":3567300.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":21.1,"high":22.35,"low":13.45,"close":14.9},"depth":{"buy":[{"quantity":3400,"price":14.8,"orders":2},{"quantity":3400,"price":14.65,"orders":1},{"quantity":1700,"price":14.4,"orders":1},{"quantity":3400,"price":14.25,"orders":1},{"quantity":8500,"price":14.2,"orders":1}],"sell":[{"quantity":1700,"price":15.1,"orders":1},{"quantity":3400,"price":15.15,"orders":2},{"quantity":1700,"price":15.3,"orders":1},{"quantity":3400,"price":15.4,"orders":2},{"quantity":3400,"price":15.55,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":14.9,"volume":749700,"average_price":16.96,"oi":372300.0,"net_change":-6.2,"total_buy_quantity":227800.0,"total_sell_quantity":277100.0,"lower_circuit_limit":1.1,"upper_circuit_limit":41.1,"last_trade_time":"1747130391235","oi_day_high":387600.0,"oi_day_low":260100.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":52.0,"high":65.25,"low":42.55,"close":64.15},"depth":{"buy":[{"quantity":500,"price":63.75,"orders":1},{"quantity":500,"price":63.7,"orders":1},{"quantity":500,"price":63.45,"orders":1},{"quantity":500,"price":63.4,"orders":1},{"quantity":2000,"price":63.2,"orders":1}],"sell":[{"quantity":500,"price":64.15,"orders":1},{"quantity":500,"price":64.2,"orders":1},{"quantity":500,"price":64.7,"orders":1},{"quantity":500,"price":64.75,"orders":1},{"quantity":2000,"price":64.85,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":64.15,"volume":383000,"average_price":55.29,"oi":529500.0,"net_change":12.35,"total_buy_quantity":67000.0,"total_sell_quantity":61000.0,"lower_circuit_limit":9.85,"upper_circuit_limit":93.75,"last_trade_time":"1747130392780","oi_day_high":609000.0,"oi_day_low":529500.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":22.4,"high":31.2,"low":19.9,"close":27.1},"depth":{"buy":[{"quantity":1150,"price":27.1,"orders":1},{"quantity":575,"price":26.9,"orders":1},{"quantity":2300,"price":26.85,"orders":2},{"quantity":575,"price":26.7,"orders":1},{"quantity":1150,"price":26.6,"orders":1}],"sell":[{"quantity":2300,"price":27.5,"orders":2},{"quantity":1725,"price":27.6,"orders":2},{"quantity":575,"price":27.7,"orders":1},{"quantity":1150,"price":27.85,"orders":1},{"quantity":1150,"price":27.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":27.1,"volume":1039025,"average_price":26.94,"oi":439875.0,"net_change":6.15,"total_buy_quantity":179400.0,"total_sell_quantity":132825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.65,"last_trade_time":"1747130398520","oi_day_high":451950.0,"oi_day_low":239200.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":60.0,"high":68.4,"low":58.5,"close":66.35},"depth":{"buy":[{"quantity":750,"price":68.15,"orders":1},{"quantity":750,"price":68.1,"orders":1},{"quantity":5250,"price":67.2,"orders":2},{"quantity":2250,"price":66.85,"orders":1},{"quantity":7500,"price":65.95,"orders":1}],"sell":[{"quantity":750,"price":69.6,"orders":1},{"quantity":2250,"price":69.65,"orders":3},{"quantity":1500,"price":69.85,"orders":2},{"quantity":750,"price":69.9,"orders":1},{"quantity":2250,"price":70.45,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":66.35,"volume":24000,"average_price":63.81,"oi":173250.0,"net_change":9.35,"total_buy_quantity":72000.0,"total_sell_quantity":66000.0,"lower_circuit_limit":21.7,"upper_circuit_limit":92.3,"last_trade_time":"1747126670055","oi_day_high":178500.0,"oi_day_low":172500.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":10.85,"high":10.95,"low":9.25,"close":9.55},"depth":{"buy":[{"quantity":3550,"price":9.45,"orders":1},{"quantity":3550,"price":9.35,"orders":1},{"quantity":21300,"price":9.3,"orders":3},{"quantity":3550,"price":9.25,"orders":1},{"quantity":17750,"price":9.2,"orders":2}],"sell":[{"quantity":7100,"price":9.55,"orders":1},{"quantity":3550,"price":9.6,"orders":1},{"quantity":7100,"price":9.65,"orders":2},{"quantity":21300,"price":9.7,"orders":3},{"quantity":7100,"price":9.75,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":9.55,"volume":433100,"average_price":9.99,"oi":1267350.0,"net_change":-2.95,"total_buy_quantity":401150.0,"total_sell_quantity":521850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1747130374819","oi_day_high":1334800.0,"oi_day_low":1263800.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":70.35,"high":71.0,"low":57.95,"close":63.3},"depth":{"buy":[{"quantity":1250,"price":61.95,"orders":2},{"quantity":625,"price":61.9,"orders":1},{"quantity":625,"price":61.85,"orders":1},{"quantity":3125,"price":59.05,"orders":1},{"quantity":3125,"price":58.7,"orders":1}],"sell":[{"quantity":625,"price":63.9,"orders":1},{"quantity":1250,"price":63.95,"orders":1},{"quantity":625,"price":64.45,"orders":1},{"quantity":3125,"price":65.6,"orders":1},{"quantity":3125,"price":65.75,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":63.3,"volume":21875,"average_price":65.92,"oi":93750.0,"net_change":-4.8,"total_buy_quantity":41250.0,"total_sell_quantity":65625.0,"lower_circuit_limit":0.7,"upper_circuit_limit":135.5,"last_trade_time":"1747129573437","oi_day_high":98125.0,"oi_day_low":93125.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":126.2,"high":141.25,"low":106.0,"close":129.25},"depth":{"buy":[{"quantity":450,"price":128.3,"orders":2},{"quantity":1050,"price":128.0,"orders":1},{"quantity":1350,"price":127.95,"orders":1},{"quantity":750,"price":125.4,"orders":1},{"quantity":300,"price":125.25,"orders":1}],"sell":[{"quantity":150,"price":129.25,"orders":1},{"quantity":300,"price":130.45,"orders":1},{"quantity":150,"price":130.85,"orders":1},{"quantity":150,"price":130.9,"orders":1},{"quantity":300,"price":131.9,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":129.25,"volume":49050,"average_price":116.45,"oi":30750.0,"net_change":5.45,"total_buy_quantity":26400.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":260.85,"last_trade_time":"1747130371339","oi_day_high":31800.0,"oi_day_low":28800.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":1.65,"high":1.9,"low":1.45,"close":1.65},"depth":{"buy":[{"quantity":61500,"price":1.6,"orders":4},{"quantity":61500,"price":1.55,"orders":3},{"quantity":153750,"price":1.5,"orders":5},{"quantity":61500,"price":1.45,"orders":3},{"quantity":112750,"price":1.4,"orders":4}],"sell":[{"quantity":61500,"price":1.65,"orders":4},{"quantity":61500,"price":1.7,"orders":5},{"quantity":133250,"price":1.75,"orders":4},{"quantity":10250,"price":1.8,"orders":1},{"quantity":82000,"price":1.85,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":1.65,"volume":1404250,"average_price":1.64,"oi":1855250.0,"net_change":-0.05,"total_buy_quantity":1424750.0,"total_sell_quantity":1291500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1747130271869","oi_day_high":1886000.0,"oi_day_low":1578500.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":64.0,"high":64.0,"low":33.45,"close":45.1},"depth":{"buy":[{"quantity":250,"price":42.1,"orders":1},{"quantity":250,"price":42.05,"orders":1},{"quantity":1250,"price":41.15,"orders":1},{"quantity":1250,"price":41.05,"orders":1},{"quantity":6750,"price":38.65,"orders":1}],"sell":[{"quantity":250,"price":46.7,"orders":1},{"quantity":250,"price":46.75,"orders":1},{"quantity":250,"price":46.8,"orders":1},{"quantity":250,"price":47.2,"orders":1},{"quantity":250,"price":48.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":45.1,"volume":21750,"average_price":45.72,"oi":18250.0,"net_change":-7.45,"total_buy_quantity":26750.0,"total_sell_quantity":35250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.25,"last_trade_time":"1747129392739","oi_day_high":18250.0,"oi_day_low":15750.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":97.05,"high":113.5,"low":97.05,"close":105.3},"depth":{"buy":[{"quantity":400,"price":106.7,"orders":1},{"quantity":400,"price":106.65,"orders":1},{"quantity":800,"price":106.3,"orders":2},{"quantity":400,"price":106.2,"orders":1},{"quantity":400,"price":106.1,"orders":1}],"sell":[{"quantity":800,"price":108.8,"orders":2},{"quantity":400,"price":108.85,"orders":1},{"quantity":400,"price":108.9,"orders":1},{"quantity":800,"price":108.95,"orders":1},{"quantity":800,"price":110.25,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":105.3,"volume":14000,"average_price":107.35,"oi":288800.0,"net_change":28.65,"total_buy_quantity":69600.0,"total_sell_quantity":44800.0,"lower_circuit_limit":9.8,"upper_circuit_limit":202.25,"last_trade_time":"1747129560981","oi_day_high":294400.0,"oi_day_low":288800.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":14.9,"high":18.7,"low":12.8,"close":14.0},"depth":{"buy":[{"quantity":2100,"price":13.8,"orders":3},{"quantity":700,"price":13.75,"orders":1},{"quantity":700,"price":13.7,"orders":1},{"quantity":1400,"price":13.65,"orders":1},{"quantity":700,"price":13.5,"orders":1}],"sell":[{"quantity":700,"price":14.0,"orders":1},{"quantity":700,"price":14.05,"orders":1},{"quantity":3500,"price":14.1,"orders":4},{"quantity":2800,"price":14.15,"orders":3},{"quantity":2800,"price":14.2,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":14.0,"volume":848400,"average_price":15.67,"oi":542500.0,"net_change":-0.8,"total_buy_quantity":164500.0,"total_sell_quantity":153300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1747130374311","oi_day_high":611100.0,"oi_day_low":532700.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":5.0,"high":5.25,"low":2.65,"close":3.0},"depth":{"buy":[{"quantity":10000,"price":2.95,"orders":3},{"quantity":20000,"price":2.9,"orders":10},{"quantity":19000,"price":2.85,"orders":12},{"quantity":17000,"price":2.8,"orders":11},{"quantity":18000,"price":2.75,"orders":11}],"sell":[{"quantity":14000,"price":3.0,"orders":6},{"quantity":24000,"price":3.05,"orders":12},{"quantity":12000,"price":3.1,"orders":10},{"quantity":18000,"price":3.15,"orders":8},{"quantity":7000,"price":3.2,"orders":5}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":3.0,"volume":3748000,"average_price":3.75,"oi":3032000.0,"net_change":-2.35,"total_buy_quantity":616000.0,"total_sell_quantity":567000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1747130394915","oi_day_high":3032000.0,"oi_day_low":2498000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":125.3,"high":178.55,"low":106.0,"close":139.15},"depth":{"buy":[{"quantity":125,"price":139.2,"orders":1},{"quantity":125,"price":139.15,"orders":1},{"quantity":125,"price":139.1,"orders":1},{"quantity":125,"price":138.3,"orders":1},{"quantity":250,"price":138.1,"orders":2}],"sell":[{"quantity":125,"price":139.95,"orders":1},{"quantity":125,"price":140.0,"orders":1},{"quantity":250,"price":140.4,"orders":1},{"quantity":125,"price":141.6,"orders":1},{"quantity":125,"price":141.65,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":139.15,"volume":532375,"average_price":154.15,"oi":143625.0,"net_change":4.75,"total_buy_quantity":20000.0,"total_sell_quantity":43625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":307.35,"last_trade_time":"1747130382439","oi_day_high":181125.0,"oi_day_low":135875.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":15.95,"high":15.95,"low":10.0,"close":12.25},"depth":{"buy":[{"quantity":950,"price":12.15,"orders":1},{"quantity":3800,"price":12.1,"orders":2},{"quantity":2850,"price":12.05,"orders":2},{"quantity":12350,"price":12.0,"orders":2},{"quantity":950,"price":11.95,"orders":1}],"sell":[{"quantity":1900,"price":12.4,"orders":2},{"quantity":1900,"price":12.45,"orders":2},{"quantity":1900,"price":12.5,"orders":2},{"quantity":5700,"price":12.55,"orders":3},{"quantity":950,"price":12.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":12.25,"volume":266950,"average_price":12.07,"oi":179550.0,"net_change":-2.75,"total_buy_quantity":221350.0,"total_sell_quantity":179550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1747130390412","oi_day_high":216600.0,"oi_day_low":173850.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":116.0,"high":138.9,"low":114.0,"close":114.0},"depth":{"buy":[{"quantity":1500,"price":113.15,"orders":3},{"quantity":4500,"price":113.0,"orders":1},{"quantity":2500,"price":108.1,"orders":1},{"quantity":5000,"price":108.05,"orders":1},{"quantity":3500,"price":107.05,"orders":2}],"sell":[{"quantity":500,"price":116.0,"orders":1},{"quantity":500,"price":116.05,"orders":1},{"quantity":1000,"price":116.15,"orders":2},{"quantity":2000,"price":116.85,"orders":1},{"quantity":5000,"price":118.65,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":114.0,"volume":30500,"average_price":129.39,"oi":356000.0,"net_change":3.15,"total_buy_quantity":54500.0,"total_sell_quantity":47500.0,"lower_circuit_limit":43.35,"upper_circuit_limit":178.35,"last_trade_time":"1747125913381","oi_day_high":367500.0,"oi_day_low":355500.0},"NSE_FO:OFSS25MAY8535CE":{"ohlc":{"open":351.3,"high":351.35,"low":213.3,"close":226.6},"depth":{"buy":[{"quantity":100,"price":225.05,"orders":1},{"quantity":200,"price":222.1,"orders":2},{"quantity":150,"price":213.4,"orders":1},{"quantity":50,"price":213.35,"orders":1},{"quantity":150,"price":205.05,"orders":1}],"sell":[{"quantity":50,"price":229.2,"orders":1},{"quantity":100,"price":230.95,"orders":1},{"quantity":50,"price":231.75,"orders":1},{"quantity":150,"price":231.8,"orders":1},{"quantity":1350,"price":231.85,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8535CE","last_price":226.6,"volume":44050,"average_price":267.89,"oi":25800.0,"net_change":-173.2,"total_buy_quantity":6400.0,"total_sell_quantity":12400.0,"lower_circuit_limit":11.05,"upper_circuit_limit":788.55,"last_trade_time":"1747130357044","oi_day_high":25800.0,"oi_day_low":20500.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":2.6,"high":2.95,"low":2.3,"close":2.4},"depth":{"buy":[{"quantity":9450,"price":2.3,"orders":2},{"quantity":33075,"price":2.25,"orders":3},{"quantity":4725,"price":2.2,"orders":1},{"quantity":28350,"price":2.15,"orders":2},{"quantity":4725,"price":2.1,"orders":1}],"sell":[{"quantity":4725,"price":2.4,"orders":1},{"quantity":14175,"price":2.45,"orders":3},{"quantity":51975,"price":2.5,"orders":3},{"quantity":4725,"price":2.55,"orders":1},{"quantity":4725,"price":2.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":2.4,"volume":94500,"average_price":2.59,"oi":217350.0,"net_change":-0.6,"total_buy_quantity":675675.0,"total_sell_quantity":718200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1747128197186","oi_day_high":217350.0,"oi_day_low":179550.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":197.85,"high":197.85,"low":157.95,"close":157.95},"depth":{"buy":[{"quantity":600,"price":156.15,"orders":2},{"quantity":300,"price":156.1,"orders":1},{"quantity":3000,"price":133.95,"orders":1},{"quantity":1500,"price":132.75,"orders":1},{"quantity":1200,"price":130.8,"orders":1}],"sell":[{"quantity":300,"price":166.7,"orders":1},{"quantity":300,"price":166.75,"orders":1},{"quantity":1200,"price":169.4,"orders":1},{"quantity":300,"price":170.6,"orders":1},{"quantity":300,"price":172.45,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":157.95,"volume":1800,"average_price":184.0,"oi":2700.0,"net_change":-61.95,"total_buy_quantity":11400.0,"total_sell_quantity":21900.0,"lower_circuit_limit":74.6,"upper_circuit_limit":326.2,"last_trade_time":"1747126845105","oi_day_high":2700.0,"oi_day_low":2100.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":97.0,"high":111.5,"low":68.2,"close":104.45},"depth":{"buy":[{"quantity":350,"price":104.2,"orders":1},{"quantity":350,"price":104.15,"orders":1},{"quantity":350,"price":104.1,"orders":1},{"quantity":700,"price":104.05,"orders":2},{"quantity":350,"price":104.0,"orders":1}],"sell":[{"quantity":700,"price":104.75,"orders":2},{"quantity":350,"price":104.9,"orders":1},{"quantity":700,"price":104.95,"orders":1},{"quantity":350,"price":105.0,"orders":1},{"quantity":350,"price":105.45,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":104.45,"volume":50400,"average_price":100.35,"oi":403550.0,"net_change":-11.75,"total_buy_quantity":47950.0,"total_sell_quantity":50400.0,"lower_circuit_limit":23.6,"upper_circuit_limit":175.45,"last_trade_time":"1747130341862","oi_day_high":404250.0,"oi_day_low":399000.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":17.75,"high":21.0,"low":16.15,"close":17.0},"depth":{"buy":[{"quantity":525,"price":16.8,"orders":3},{"quantity":350,"price":16.75,"orders":2},{"quantity":525,"price":16.7,"orders":3},{"quantity":525,"price":16.65,"orders":2},{"quantity":175,"price":16.6,"orders":1}],"sell":[{"quantity":350,"price":17.1,"orders":2},{"quantity":175,"price":17.25,"orders":1},{"quantity":175,"price":17.3,"orders":1},{"quantity":175,"price":17.35,"orders":1},{"quantity":175,"price":17.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":17.0,"volume":42175,"average_price":18.67,"oi":49350.0,"net_change":-0.8,"total_buy_quantity":104825.0,"total_sell_quantity":30275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.9,"last_trade_time":"1747130392214","oi_day_high":53725.0,"oi_day_low":47775.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":1.3,"high":1.55,"low":1.2,"close":1.2},"depth":{"buy":[{"quantity":25600,"price":1.25,"orders":3},{"quantity":6400,"price":1.2,"orders":1},{"quantity":19200,"price":1.15,"orders":2},{"quantity":6400,"price":1.1,"orders":1},{"quantity":12800,"price":1.05,"orders":2}],"sell":[{"quantity":25600,"price":1.4,"orders":4},{"quantity":25600,"price":1.45,"orders":3},{"quantity":6400,"price":1.5,"orders":1},{"quantity":6400,"price":1.55,"orders":1},{"quantity":6400,"price":1.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":1.2,"volume":179200,"average_price":1.4,"oi":710400.0,"net_change":-0.3,"total_buy_quantity":537600.0,"total_sell_quantity":857600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1747124767894","oi_day_high":710400.0,"oi_day_low":665600.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":104.9,"high":115.55,"low":96.0,"close":113.4},"depth":{"buy":[{"quantity":125,"price":113.1,"orders":1},{"quantity":125,"price":113.05,"orders":1},{"quantity":250,"price":112.55,"orders":1},{"quantity":125,"price":111.15,"orders":1},{"quantity":125,"price":111.1,"orders":1}],"sell":[{"quantity":125,"price":114.9,"orders":1},{"quantity":250,"price":115.45,"orders":1},{"quantity":250,"price":116.95,"orders":1},{"quantity":125,"price":117.25,"orders":1},{"quantity":125,"price":118.15,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":113.4,"volume":16875,"average_price":107.96,"oi":13750.0,"net_change":31.1,"total_buy_quantity":21750.0,"total_sell_quantity":15250.0,"lower_circuit_limit":9.85,"upper_circuit_limit":154.75,"last_trade_time":"1747130395129","oi_day_high":13750.0,"oi_day_low":9625.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":1.75,"high":3.25,"low":1.75,"close":2.75},"depth":{"buy":[{"quantity":30000,"price":2.65,"orders":4},{"quantity":35000,"price":2.6,"orders":7},{"quantity":75000,"price":2.55,"orders":6},{"quantity":30000,"price":2.5,"orders":3},{"quantity":20000,"price":2.45,"orders":3}],"sell":[{"quantity":45000,"price":2.75,"orders":7},{"quantity":35000,"price":2.8,"orders":6},{"quantity":95000,"price":2.85,"orders":8},{"quantity":20000,"price":2.9,"orders":3},{"quantity":35000,"price":2.95,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":2.75,"volume":3580000,"average_price":2.56,"oi":1680000.0,"net_change":0.9,"total_buy_quantity":1300000.0,"total_sell_quantity":1085000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1747130385493","oi_day_high":1965000.0,"oi_day_low":1655000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":62.0,"high":83.85,"low":45.85,"close":48.25},"depth":{"buy":[{"quantity":250,"price":45.95,"orders":1},{"quantity":125,"price":45.65,"orders":1},{"quantity":125,"price":45.6,"orders":1},{"quantity":125,"price":45.55,"orders":1},{"quantity":125,"price":44.3,"orders":1}],"sell":[{"quantity":250,"price":47.1,"orders":2},{"quantity":250,"price":47.65,"orders":1},{"quantity":125,"price":47.9,"orders":1},{"quantity":250,"price":48.25,"orders":2},{"quantity":125,"price":48.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":48.25,"volume":42875,"average_price":60.93,"oi":36625.0,"net_change":-5.25,"total_buy_quantity":20625.0,"total_sell_quantity":12500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":152.2,"last_trade_time":"1747130282862","oi_day_high":36875.0,"oi_day_low":24250.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":19.15,"high":19.15,"low":5.5,"close":6.25},"depth":{"buy":[{"quantity":5420,"price":6.25,"orders":4},{"quantity":9485,"price":6.2,"orders":4},{"quantity":5420,"price":6.15,"orders":3},{"quantity":12195,"price":6.1,"orders":7},{"quantity":10840,"price":6.05,"orders":4}],"sell":[{"quantity":2710,"price":6.3,"orders":2},{"quantity":9485,"price":6.35,"orders":5},{"quantity":6775,"price":6.4,"orders":4},{"quantity":8130,"price":6.45,"orders":4},{"quantity":12195,"price":6.5,"orders":7}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":6.25,"volume":11699070,"average_price":8.08,"oi":3523000.0,"net_change":-12.9,"total_buy_quantity":802160.0,"total_sell_quantity":955275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1747130393512","oi_day_high":3699150.0,"oi_day_low":2005400.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":11.95,"high":11.95,"low":8.5,"close":11.1},"depth":{"buy":[{"quantity":1500,"price":11.1,"orders":2},{"quantity":750,"price":11.05,"orders":1},{"quantity":12000,"price":11.0,"orders":2},{"quantity":750,"price":10.9,"orders":1},{"quantity":6750,"price":10.85,"orders":3}],"sell":[{"quantity":750,"price":11.25,"orders":1},{"quantity":750,"price":11.3,"orders":1},{"quantity":6750,"price":11.35,"orders":3},{"quantity":5250,"price":11.4,"orders":2},{"quantity":4500,"price":11.45,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":11.1,"volume":287250,"average_price":10.24,"oi":211500.0,"net_change":0.1,"total_buy_quantity":153000.0,"total_sell_quantity":161250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1747130377848","oi_day_high":211500.0,"oi_day_low":182250.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":9.6,"high":10.85,"low":7.25,"close":10.0},"depth":{"buy":[{"quantity":2600,"price":9.85,"orders":1},{"quantity":2600,"price":9.8,"orders":1},{"quantity":5200,"price":9.65,"orders":1},{"quantity":2600,"price":9.6,"orders":1},{"quantity":2600,"price":9.55,"orders":1}],"sell":[{"quantity":2600,"price":10.0,"orders":1},{"quantity":2600,"price":10.05,"orders":1},{"quantity":5200,"price":10.1,"orders":2},{"quantity":5200,"price":10.15,"orders":1},{"quantity":2600,"price":10.2,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":10.0,"volume":431600,"average_price":8.44,"oi":434200.0,"net_change":-0.2,"total_buy_quantity":340600.0,"total_sell_quantity":343200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1747130385059","oi_day_high":442000.0,"oi_day_low":384800.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":19.4,"high":25.45,"low":19.4,"close":24.25},"depth":{"buy":[{"quantity":1525,"price":23.35,"orders":1},{"quantity":1525,"price":22.9,"orders":1},{"quantity":10675,"price":22.3,"orders":2},{"quantity":15250,"price":22.25,"orders":1},{"quantity":7625,"price":22.1,"orders":1}],"sell":[{"quantity":3050,"price":23.9,"orders":2},{"quantity":3050,"price":23.95,"orders":1},{"quantity":1525,"price":24.15,"orders":1},{"quantity":10675,"price":24.8,"orders":2},{"quantity":15250,"price":25.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":24.25,"volume":297375,"average_price":23.3,"oi":382775.0,"net_change":5.3,"total_buy_quantity":155550.0,"total_sell_quantity":195200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1747129841596","oi_day_high":399550.0,"oi_day_low":376675.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":8.65,"high":11.45,"low":8.0,"close":11.3},"depth":{"buy":[{"quantity":2350,"price":11.0,"orders":1},{"quantity":4700,"price":10.95,"orders":2},{"quantity":2350,"price":10.9,"orders":1},{"quantity":2350,"price":10.6,"orders":1},{"quantity":7050,"price":10.55,"orders":1}],"sell":[{"quantity":2350,"price":11.2,"orders":1},{"quantity":4700,"price":11.25,"orders":2},{"quantity":4700,"price":11.3,"orders":2},{"quantity":2350,"price":11.35,"orders":1},{"quantity":2350,"price":11.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":11.3,"volume":838950,"average_price":9.64,"oi":404200.0,"net_change":3.05,"total_buy_quantity":274950.0,"total_sell_quantity":188000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1747130382690","oi_day_high":535800.0,"oi_day_low":404200.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":20.0,"high":24.9,"low":18.75,"close":20.4},"depth":{"buy":[{"quantity":900,"price":20.4,"orders":1},{"quantity":900,"price":20.35,"orders":1},{"quantity":900,"price":20.1,"orders":1},{"quantity":1800,"price":20.05,"orders":2},{"quantity":1800,"price":20.0,"orders":2}],"sell":[{"quantity":900,"price":20.65,"orders":1},{"quantity":900,"price":20.7,"orders":1},{"quantity":900,"price":20.75,"orders":1},{"quantity":1800,"price":20.8,"orders":2},{"quantity":1800,"price":20.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":20.4,"volume":233100,"average_price":21.56,"oi":243000.0,"net_change":-6.7,"total_buy_quantity":144900.0,"total_sell_quantity":117000.0,"lower_circuit_limit":7.0,"upper_circuit_limit":47.2,"last_trade_time":"1747130388320","oi_day_high":256500.0,"oi_day_low":243000.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":130.4,"high":137.0,"low":130.4,"close":131.5},"depth":{"buy":[{"quantity":800,"price":131.1,"orders":1},{"quantity":400,"price":131.05,"orders":1},{"quantity":400,"price":130.2,"orders":1},{"quantity":400,"price":127.45,"orders":1},{"quantity":1200,"price":127.3,"orders":1}],"sell":[{"quantity":800,"price":132.4,"orders":1},{"quantity":400,"price":132.45,"orders":1},{"quantity":1200,"price":133.9,"orders":1},{"quantity":800,"price":133.95,"orders":1},{"quantity":1200,"price":136.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":131.5,"volume":2000,"average_price":133.53,"oi":66800.0,"net_change":2.1,"total_buy_quantity":45600.0,"total_sell_quantity":44400.0,"lower_circuit_limit":45.45,"upper_circuit_limit":213.35,"last_trade_time":"1747130322705","oi_day_high":68000.0,"oi_day_low":66800.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":7.8,"high":11.05,"low":7.15,"close":9.45},"depth":{"buy":[{"quantity":550,"price":9.25,"orders":1},{"quantity":4400,"price":9.2,"orders":6},{"quantity":7150,"price":9.15,"orders":5},{"quantity":3300,"price":9.1,"orders":4},{"quantity":2200,"price":9.05,"orders":3}],"sell":[{"quantity":1100,"price":9.3,"orders":1},{"quantity":3850,"price":9.35,"orders":4},{"quantity":3850,"price":9.4,"orders":5},{"quantity":4950,"price":9.45,"orders":5},{"quantity":6050,"price":9.5,"orders":6}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":9.45,"volume":3089900,"average_price":8.8,"oi":1708850.0,"net_change":1.7,"total_buy_quantity":580250.0,"total_sell_quantity":235950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1747130397397","oi_day_high":1796300.0,"oi_day_low":1674200.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":159.95,"high":180.0,"low":145.2,"close":155.0},"depth":{"buy":[{"quantity":300,"price":153.4,"orders":2},{"quantity":900,"price":152.9,"orders":1},{"quantity":150,"price":152.85,"orders":1},{"quantity":900,"price":152.8,"orders":1},{"quantity":150,"price":152.0,"orders":1}],"sell":[{"quantity":150,"price":154.0,"orders":1},{"quantity":600,"price":155.0,"orders":1},{"quantity":150,"price":156.1,"orders":1},{"quantity":150,"price":156.15,"orders":1},{"quantity":150,"price":156.25,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":155.0,"volume":420450,"average_price":162.11,"oi":145950.0,"net_change":-9.75,"total_buy_quantity":45600.0,"total_sell_quantity":37650.0,"lower_circuit_limit":11.05,"upper_circuit_limit":318.45,"last_trade_time":"1747130396704","oi_day_high":161400.0,"oi_day_low":118350.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":21.05,"high":25.45,"low":21.05,"close":22.2},"depth":{"buy":[{"quantity":300,"price":21.7,"orders":1},{"quantity":600,"price":21.65,"orders":1},{"quantity":300,"price":21.4,"orders":1},{"quantity":600,"price":21.25,"orders":1},{"quantity":1500,"price":21.15,"orders":1}],"sell":[{"quantity":300,"price":23.1,"orders":1},{"quantity":600,"price":23.15,"orders":1},{"quantity":600,"price":23.55,"orders":1},{"quantity":300,"price":24.05,"orders":1},{"quantity":1500,"price":24.1,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":22.2,"volume":14700,"average_price":22.18,"oi":44100.0,"net_change":-0.15,"total_buy_quantity":53700.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.25,"last_trade_time":"1747129502509","oi_day_high":44400.0,"oi_day_low":38400.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":272.0,"high":318.0,"low":268.0,"close":284.95},"depth":{"buy":[{"quantity":150,"price":279.65,"orders":1},{"quantity":150,"price":279.6,"orders":1},{"quantity":300,"price":279.55,"orders":1},{"quantity":150,"price":279.05,"orders":1},{"quantity":150,"price":278.8,"orders":1}],"sell":[{"quantity":150,"price":283.75,"orders":1},{"quantity":150,"price":283.8,"orders":1},{"quantity":150,"price":284.3,"orders":1},{"quantity":150,"price":288.0,"orders":1},{"quantity":150,"price":288.1,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":284.95,"volume":37950,"average_price":293.11,"oi":166500.0,"net_change":-20.05,"total_buy_quantity":13350.0,"total_sell_quantity":18600.0,"lower_circuit_limit":138.75,"upper_circuit_limit":471.25,"last_trade_time":"1747130350214","oi_day_high":181350.0,"oi_day_low":166500.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":6.4,"high":8.5,"low":5.1,"close":6.2},"depth":{"buy":[{"quantity":1000,"price":6.1,"orders":1},{"quantity":3000,"price":6.05,"orders":3},{"quantity":2000,"price":6.0,"orders":2},{"quantity":2000,"price":5.95,"orders":2},{"quantity":2000,"price":5.9,"orders":2}],"sell":[{"quantity":2000,"price":6.25,"orders":2},{"quantity":2000,"price":6.3,"orders":2},{"quantity":3000,"price":6.35,"orders":2},{"quantity":5000,"price":6.4,"orders":2},{"quantity":1000,"price":6.45,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":6.2,"volume":645000,"average_price":7.15,"oi":692000.0,"net_change":0.3,"total_buy_quantity":312000.0,"total_sell_quantity":196000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1747130395072","oi_day_high":692000.0,"oi_day_low":621000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":53.4,"high":56.7,"low":48.05,"close":56.7},"depth":{"buy":[{"quantity":3400,"price":55.3,"orders":1},{"quantity":3400,"price":55.25,"orders":1},{"quantity":5100,"price":54.9,"orders":1},{"quantity":17000,"price":53.45,"orders":1},{"quantity":17000,"price":53.15,"orders":1}],"sell":[{"quantity":1700,"price":56.95,"orders":1},{"quantity":11900,"price":58.95,"orders":2},{"quantity":8500,"price":59.25,"orders":1},{"quantity":17000,"price":59.55,"orders":1},{"quantity":17000,"price":59.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":56.7,"volume":11900,"average_price":53.2,"oi":661300.0,"net_change":0.05,"total_buy_quantity":134300.0,"total_sell_quantity":117300.0,"lower_circuit_limit":22.75,"upper_circuit_limit":90.55,"last_trade_time":"1747129607474","oi_day_high":661300.0,"oi_day_low":659600.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":53.7,"high":76.9,"low":53.7,"close":66.35},"depth":{"buy":[{"quantity":275,"price":65.45,"orders":1},{"quantity":275,"price":65.4,"orders":1},{"quantity":275,"price":64.55,"orders":1},{"quantity":275,"price":63.95,"orders":1},{"quantity":4400,"price":60.7,"orders":1}],"sell":[{"quantity":275,"price":71.0,"orders":1},{"quantity":275,"price":71.05,"orders":1},{"quantity":825,"price":73.5,"orders":1},{"quantity":1100,"price":75.0,"orders":1},{"quantity":1375,"price":75.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":66.35,"volume":62425,"average_price":67.36,"oi":33275.0,"net_change":13.1,"total_buy_quantity":22550.0,"total_sell_quantity":17325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.45,"last_trade_time":"1747129410886","oi_day_high":36575.0,"oi_day_low":28325.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":51.9,"high":57.15,"low":46.2,"close":57.15},"depth":{"buy":[{"quantity":675,"price":56.25,"orders":1},{"quantity":675,"price":56.1,"orders":1},{"quantity":1350,"price":55.85,"orders":1},{"quantity":675,"price":55.75,"orders":1},{"quantity":675,"price":55.4,"orders":1}],"sell":[{"quantity":1350,"price":58.3,"orders":2},{"quantity":675,"price":58.35,"orders":1},{"quantity":675,"price":58.45,"orders":1},{"quantity":675,"price":58.55,"orders":1},{"quantity":675,"price":58.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":57.15,"volume":16200,"average_price":51.34,"oi":255150.0,"net_change":13.8,"total_buy_quantity":78300.0,"total_sell_quantity":61425.0,"lower_circuit_limit":9.15,"upper_circuit_limit":77.55,"last_trade_time":"1747129225184","oi_day_high":257175.0,"oi_day_low":255150.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":9.55,"high":12.5,"low":8.1,"close":10.2},"depth":{"buy":[{"quantity":625,"price":10.3,"orders":1},{"quantity":1250,"price":10.25,"orders":2},{"quantity":625,"price":9.95,"orders":1},{"quantity":1250,"price":9.9,"orders":2},{"quantity":625,"price":9.85,"orders":1}],"sell":[{"quantity":1250,"price":10.55,"orders":2},{"quantity":625,"price":10.6,"orders":1},{"quantity":625,"price":11.95,"orders":1},{"quantity":625,"price":12.0,"orders":1},{"quantity":625,"price":12.25,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":10.2,"volume":158125,"average_price":10.78,"oi":376875.0,"net_change":-0.35,"total_buy_quantity":181250.0,"total_sell_quantity":110625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1747130292443","oi_day_high":385625.0,"oi_day_low":365625.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":11161.3,"high":11465.0,"low":11000.0,"close":11465.0},"depth":{"buy":[{"quantity":5,"price":11019.2,"orders":1},{"quantity":5,"price":11019.15,"orders":1},{"quantity":15,"price":11019.05,"orders":3},{"quantity":25,"price":10786.7,"orders":1},{"quantity":50,"price":10645.55,"orders":1}],"sell":[{"quantity":5,"price":11512.4,"orders":1},{"quantity":10,"price":11512.45,"orders":2},{"quantity":5,"price":11512.5,"orders":1},{"quantity":5,"price":11512.65,"orders":1},{"quantity":20,"price":11773.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":11465.0,"volume":25,"average_price":11295.55,"oi":1100.0,"net_change":935.15,"total_buy_quantity":400.0,"total_sell_quantity":370.0,"lower_circuit_limit":5282.95,"upper_circuit_limit":15776.75,"last_trade_time":"1747124650015","oi_day_high":1110.0,"oi_day_low":1100.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":32.75,"high":34.8,"low":31.75,"close":32.85},"depth":{"buy":[{"quantity":900,"price":35.25,"orders":1},{"quantity":900,"price":35.2,"orders":1},{"quantity":900,"price":35.15,"orders":1},{"quantity":1800,"price":34.9,"orders":2},{"quantity":900,"price":34.85,"orders":1}],"sell":[{"quantity":900,"price":36.1,"orders":1},{"quantity":900,"price":36.25,"orders":1},{"quantity":1800,"price":36.35,"orders":1},{"quantity":3600,"price":37.55,"orders":1},{"quantity":3600,"price":37.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":32.85,"volume":10800,"average_price":33.0,"oi":137700.0,"net_change":1.75,"total_buy_quantity":61200.0,"total_sell_quantity":61200.0,"lower_circuit_limit":7.4,"upper_circuit_limit":54.8,"last_trade_time":"1747116740609","oi_day_high":141300.0,"oi_day_low":137700.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":14.0,"high":18.5,"low":12.9,"close":17.95},"depth":{"buy":[{"quantity":3600,"price":17.8,"orders":2},{"quantity":1800,"price":17.7,"orders":1},{"quantity":1800,"price":17.65,"orders":1},{"quantity":3600,"price":17.6,"orders":2},{"quantity":10800,"price":17.55,"orders":3}],"sell":[{"quantity":1800,"price":17.95,"orders":1},{"quantity":1800,"price":18.0,"orders":1},{"quantity":1800,"price":18.15,"orders":1},{"quantity":16200,"price":18.2,"orders":3},{"quantity":1800,"price":18.25,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":17.95,"volume":124200,"average_price":15.4,"oi":352800.0,"net_change":7.9,"total_buy_quantity":217800.0,"total_sell_quantity":210600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1747130315667","oi_day_high":352800.0,"oi_day_low":333000.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":1.85,"high":1.85,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":141750,"price":1.0,"orders":10},{"quantity":324000,"price":0.95,"orders":17},{"quantity":324000,"price":0.9,"orders":14},{"quantity":357750,"price":0.85,"orders":8},{"quantity":418500,"price":0.8,"orders":9}],"sell":[{"quantity":155250,"price":1.05,"orders":10},{"quantity":243000,"price":1.1,"orders":13},{"quantity":222750,"price":1.15,"orders":8},{"quantity":128250,"price":1.2,"orders":5},{"quantity":141750,"price":1.25,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":1.05,"volume":9544500,"average_price":1.16,"oi":3685500.0,"net_change":-0.65,"total_buy_quantity":5535000.0,"total_sell_quantity":2018250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1747130275089","oi_day_high":3759750.0,"oi_day_low":2396250.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":3.55,"high":4.0,"low":3.0,"close":3.25},"depth":{"buy":[{"quantity":17400,"price":3.2,"orders":6},{"quantity":26100,"price":3.15,"orders":7},{"quantity":17400,"price":3.1,"orders":5},{"quantity":58000,"price":3.05,"orders":9},{"quantity":14500,"price":3.0,"orders":4}],"sell":[{"quantity":14500,"price":3.35,"orders":5},{"quantity":26100,"price":3.4,"orders":5},{"quantity":23200,"price":3.45,"orders":4},{"quantity":8700,"price":3.5,"orders":2},{"quantity":5800,"price":3.55,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":3.25,"volume":867100,"average_price":3.53,"oi":1354300.0,"net_change":-0.55,"total_buy_quantity":693100.0,"total_sell_quantity":704700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1747130383144","oi_day_high":1400700.0,"oi_day_low":1334000.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":79.0,"high":79.0,"low":66.4,"close":73.25},"depth":{"buy":[{"quantity":650,"price":71.55,"orders":1},{"quantity":650,"price":71.5,"orders":1},{"quantity":1300,"price":71.45,"orders":1},{"quantity":1300,"price":70.85,"orders":1},{"quantity":650,"price":70.8,"orders":1}],"sell":[{"quantity":650,"price":72.3,"orders":1},{"quantity":650,"price":72.55,"orders":1},{"quantity":650,"price":72.7,"orders":1},{"quantity":1950,"price":72.75,"orders":2},{"quantity":1300,"price":73.35,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":73.25,"volume":42900,"average_price":72.19,"oi":37050.0,"net_change":9.5,"total_buy_quantity":91000.0,"total_sell_quantity":73450.0,"lower_circuit_limit":7.15,"upper_circuit_limit":120.35,"last_trade_time":"1747130269375","oi_day_high":37700.0,"oi_day_low":33150.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":30.05,"high":32.45,"low":25.15,"close":29.2},"depth":{"buy":[{"quantity":1500,"price":29.25,"orders":2},{"quantity":750,"price":29.2,"orders":1},{"quantity":2250,"price":29.15,"orders":3},{"quantity":1500,"price":29.1,"orders":2},{"quantity":5250,"price":29.05,"orders":5}],"sell":[{"quantity":1500,"price":29.4,"orders":2},{"quantity":3750,"price":29.45,"orders":5},{"quantity":3000,"price":29.5,"orders":4},{"quantity":3750,"price":29.55,"orders":4},{"quantity":1500,"price":29.6,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":29.2,"volume":1152750,"average_price":28.19,"oi":1101000.0,"net_change":0.8,"total_buy_quantity":82500.0,"total_sell_quantity":120000.0,"lower_circuit_limit":7.35,"upper_circuit_limit":49.45,"last_trade_time":"1747130371727","oi_day_high":1105500.0,"oi_day_low":990750.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":3.7,"high":3.7,"low":1.8,"close":1.8},"depth":{"buy":[{"quantity":39900,"price":1.8,"orders":8},{"quantity":76950,"price":1.75,"orders":7},{"quantity":37050,"price":1.7,"orders":4},{"quantity":17100,"price":1.65,"orders":2},{"quantity":102600,"price":1.6,"orders":3}],"sell":[{"quantity":48450,"price":1.85,"orders":7},{"quantity":76950,"price":1.9,"orders":12},{"quantity":57000,"price":1.95,"orders":11},{"quantity":59850,"price":2.0,"orders":11},{"quantity":57000,"price":2.05,"orders":9}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":1.8,"volume":5303850,"average_price":2.25,"oi":1433550.0,"net_change":-1.9,"total_buy_quantity":535800.0,"total_sell_quantity":1028850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1747130396438","oi_day_high":1886700.0,"oi_day_low":1405050.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":75.8,"high":95.5,"low":73.1,"close":91.6},"depth":{"buy":[{"quantity":500,"price":90.1,"orders":1},{"quantity":1000,"price":90.05,"orders":1},{"quantity":3000,"price":82.6,"orders":1},{"quantity":500,"price":70.0,"orders":1},{"quantity":4500,"price":57.65,"orders":1}],"sell":[{"quantity":1000,"price":91.75,"orders":1},{"quantity":500,"price":99.0,"orders":1},{"quantity":3000,"price":104.6,"orders":1},{"quantity":5000,"price":105.0,"orders":1},{"quantity":4500,"price":110.35,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":91.6,"volume":126000,"average_price":85.06,"oi":148000.0,"net_change":21.9,"total_buy_quantity":23500.0,"total_sell_quantity":30500.0,"lower_circuit_limit":6.7,"upper_circuit_limit":132.7,"last_trade_time":"1747130360313","oi_day_high":174500.0,"oi_day_low":147000.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":58.5,"high":60.1,"low":58.5,"close":60.05},"depth":{"buy":[{"quantity":775,"price":59.1,"orders":1},{"quantity":775,"price":59.05,"orders":1},{"quantity":775,"price":59.0,"orders":1},{"quantity":775,"price":58.85,"orders":1},{"quantity":775,"price":58.7,"orders":1}],"sell":[{"quantity":4650,"price":62.6,"orders":2},{"quantity":5425,"price":62.75,"orders":2},{"quantity":7750,"price":63.5,"orders":1},{"quantity":3875,"price":64.05,"orders":1},{"quantity":7750,"price":68.75,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":60.05,"volume":3100,"average_price":59.67,"oi":44175.0,"net_change":10.3,"total_buy_quantity":77500.0,"total_sell_quantity":75175.0,"lower_circuit_limit":14.75,"upper_circuit_limit":84.75,"last_trade_time":"1747122509873","oi_day_high":44950.0,"oi_day_low":44175.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":70.25,"high":82.3,"low":63.55,"close":71.4},"depth":{"buy":[{"quantity":750,"price":69.2,"orders":1},{"quantity":750,"price":69.15,"orders":1},{"quantity":3000,"price":66.75,"orders":1},{"quantity":3000,"price":66.7,"orders":1},{"quantity":3000,"price":66.6,"orders":1}],"sell":[{"quantity":750,"price":71.95,"orders":1},{"quantity":750,"price":72.0,"orders":1},{"quantity":750,"price":72.4,"orders":1},{"quantity":3000,"price":73.5,"orders":1},{"quantity":3000,"price":73.65,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":71.4,"volume":24000,"average_price":69.41,"oi":156750.0,"net_change":8.65,"total_buy_quantity":78000.0,"total_sell_quantity":72750.0,"lower_circuit_limit":8.75,"upper_circuit_limit":116.75,"last_trade_time":"1747129118674","oi_day_high":165750.0,"oi_day_low":156750.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":212.55,"high":212.55,"low":190.0,"close":202.0},"depth":{"buy":[{"quantity":100,"price":178.6,"orders":1},{"quantity":200,"price":178.55,"orders":1},{"quantity":200,"price":175.05,"orders":1},{"quantity":300,"price":171.55,"orders":2},{"quantity":200,"price":171.45,"orders":2}],"sell":[{"quantity":100,"price":181.9,"orders":1},{"quantity":200,"price":181.95,"orders":1},{"quantity":100,"price":184.0,"orders":1},{"quantity":500,"price":193.05,"orders":1},{"quantity":1600,"price":201.5,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":202.0,"volume":2000,"average_price":197.37,"oi":7900.0,"net_change":-39.15,"total_buy_quantity":3600.0,"total_sell_quantity":10700.0,"lower_circuit_limit":79.9,"upper_circuit_limit":402.4,"last_trade_time":"1747122434509","oi_day_high":7900.0,"oi_day_low":7600.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":16.95,"high":21.4,"low":16.6,"close":21.1},"depth":{"buy":[{"quantity":1450,"price":19.05,"orders":1},{"quantity":1450,"price":19.0,"orders":1},{"quantity":2900,"price":18.95,"orders":1},{"quantity":2900,"price":18.65,"orders":1},{"quantity":2900,"price":18.35,"orders":1}],"sell":[{"quantity":1450,"price":19.4,"orders":1},{"quantity":2900,"price":19.45,"orders":1},{"quantity":2900,"price":19.75,"orders":1},{"quantity":2900,"price":20.0,"orders":1},{"quantity":7250,"price":20.05,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":21.1,"volume":33350,"average_price":19.22,"oi":31900.0,"net_change":3.3,"total_buy_quantity":145000.0,"total_sell_quantity":143550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1747123446178","oi_day_high":31900.0,"oi_day_low":18850.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":3.95,"high":4.2,"low":3.15,"close":3.4},"depth":{"buy":[{"quantity":600,"price":3.25,"orders":2},{"quantity":2700,"price":3.2,"orders":1},{"quantity":2400,"price":3.15,"orders":4},{"quantity":600,"price":3.1,"orders":2},{"quantity":900,"price":3.05,"orders":3}],"sell":[{"quantity":600,"price":3.4,"orders":2},{"quantity":2100,"price":3.45,"orders":3},{"quantity":900,"price":3.5,"orders":3},{"quantity":2700,"price":3.55,"orders":4},{"quantity":300,"price":3.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":3.4,"volume":20700,"average_price":3.9,"oi":137400.0,"net_change":-0.7,"total_buy_quantity":129900.0,"total_sell_quantity":60600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1747130292467","oi_day_high":137400.0,"oi_day_low":131100.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":50.35,"high":55.45,"low":40.9,"close":43.2},"depth":{"buy":[{"quantity":250,"price":41.05,"orders":1},{"quantity":250,"price":41.0,"orders":1},{"quantity":500,"price":40.6,"orders":1},{"quantity":500,"price":40.55,"orders":1},{"quantity":1250,"price":39.55,"orders":1}],"sell":[{"quantity":250,"price":41.6,"orders":1},{"quantity":250,"price":41.65,"orders":1},{"quantity":500,"price":41.85,"orders":1},{"quantity":1500,"price":41.9,"orders":1},{"quantity":500,"price":41.95,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":43.2,"volume":16000,"average_price":44.61,"oi":18250.0,"net_change":-17.45,"total_buy_quantity":16250.0,"total_sell_quantity":36750.0,"lower_circuit_limit":7.7,"upper_circuit_limit":113.6,"last_trade_time":"1747130391883","oi_day_high":19250.0,"oi_day_low":18000.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":119.9,"high":123.7,"low":106.05,"close":117.7},"depth":{"buy":[{"quantity":275,"price":110.4,"orders":1},{"quantity":275,"price":110.35,"orders":1},{"quantity":825,"price":110.1,"orders":1},{"quantity":825,"price":107.65,"orders":1},{"quantity":275,"price":107.1,"orders":1}],"sell":[{"quantity":275,"price":124.65,"orders":1},{"quantity":550,"price":124.7,"orders":1},{"quantity":825,"price":124.85,"orders":1},{"quantity":825,"price":125.5,"orders":1},{"quantity":825,"price":128.6,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":117.7,"volume":5500,"average_price":113.42,"oi":33275.0,"net_change":-18.15,"total_buy_quantity":18425.0,"total_sell_quantity":26400.0,"lower_circuit_limit":41.55,"upper_circuit_limit":230.15,"last_trade_time":"1747130396855","oi_day_high":33275.0,"oi_day_low":31625.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":27.1,"high":30.15,"low":22.35,"close":22.7},"depth":{"buy":[{"quantity":175,"price":22.2,"orders":1},{"quantity":350,"price":22.05,"orders":1},{"quantity":175,"price":21.95,"orders":1},{"quantity":175,"price":21.9,"orders":1},{"quantity":175,"price":21.7,"orders":1}],"sell":[{"quantity":175,"price":22.75,"orders":1},{"quantity":175,"price":22.8,"orders":1},{"quantity":175,"price":22.9,"orders":1},{"quantity":175,"price":23.15,"orders":1},{"quantity":175,"price":24.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":22.7,"volume":10500,"average_price":25.41,"oi":22050.0,"net_change":-5.95,"total_buy_quantity":66675.0,"total_sell_quantity":33600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.5,"last_trade_time":"1747130210018","oi_day_high":22050.0,"oi_day_low":19600.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":32.5,"high":46.6,"low":31.0,"close":42.25},"depth":{"buy":[{"quantity":775,"price":41.4,"orders":1},{"quantity":775,"price":41.35,"orders":1},{"quantity":775,"price":41.2,"orders":1},{"quantity":775,"price":41.15,"orders":1},{"quantity":775,"price":40.8,"orders":1}],"sell":[{"quantity":1550,"price":41.8,"orders":2},{"quantity":775,"price":42.05,"orders":1},{"quantity":775,"price":43.0,"orders":1},{"quantity":3100,"price":43.05,"orders":1},{"quantity":775,"price":43.35,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":42.25,"volume":599850,"average_price":40.07,"oi":310000.0,"net_change":9.75,"total_buy_quantity":103850.0,"total_sell_quantity":121675.0,"lower_circuit_limit":0.4,"upper_circuit_limit":64.6,"last_trade_time":"1747130347528","oi_day_high":434000.0,"oi_day_low":310000.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":10.05,"high":11.05,"low":7.55,"close":8.15},"depth":{"buy":[{"quantity":1500,"price":8.1,"orders":1},{"quantity":6000,"price":8.05,"orders":3},{"quantity":4500,"price":8.0,"orders":3},{"quantity":3000,"price":7.95,"orders":2},{"quantity":1500,"price":7.9,"orders":1}],"sell":[{"quantity":3000,"price":8.25,"orders":2},{"quantity":3000,"price":8.3,"orders":2},{"quantity":4500,"price":8.35,"orders":2},{"quantity":1500,"price":8.4,"orders":1},{"quantity":16500,"price":8.45,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":8.15,"volume":606000,"average_price":9.34,"oi":732000.0,"net_change":-1.85,"total_buy_quantity":301500.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1747130330214","oi_day_high":732000.0,"oi_day_low":630000.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":8.75,"high":9.25,"low":6.8,"close":7.1},"depth":{"buy":[{"quantity":5000,"price":7.1,"orders":2},{"quantity":10000,"price":7.05,"orders":3},{"quantity":7500,"price":7.0,"orders":3},{"quantity":20000,"price":6.95,"orders":3},{"quantity":20000,"price":6.9,"orders":4}],"sell":[{"quantity":10000,"price":7.2,"orders":4},{"quantity":10000,"price":7.25,"orders":3},{"quantity":2500,"price":7.3,"orders":1},{"quantity":22500,"price":7.35,"orders":4},{"quantity":20000,"price":7.4,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":7.1,"volume":3007500,"average_price":7.81,"oi":3417500.0,"net_change":-1.5,"total_buy_quantity":497500.0,"total_sell_quantity":672500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1747130390021","oi_day_high":3562500.0,"oi_day_low":3362500.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":226.3,"high":228.25,"low":122.0,"close":136.1},"depth":{"buy":[{"quantity":100,"price":133.25,"orders":1},{"quantity":100,"price":133.2,"orders":1},{"quantity":300,"price":132.55,"orders":2},{"quantity":300,"price":131.75,"orders":1},{"quantity":100,"price":131.7,"orders":1}],"sell":[{"quantity":100,"price":134.9,"orders":1},{"quantity":100,"price":134.95,"orders":1},{"quantity":200,"price":135.1,"orders":1},{"quantity":100,"price":137.2,"orders":1},{"quantity":100,"price":137.35,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":136.1,"volume":45000,"average_price":148.27,"oi":23400.0,"net_change":-87.7,"total_buy_quantity":8900.0,"total_sell_quantity":17100.0,"lower_circuit_limit":61.5,"upper_circuit_limit":386.1,"last_trade_time":"1747130379776","oi_day_high":24300.0,"oi_day_low":21800.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":26.05,"high":29.25,"low":21.6,"close":22.75},"depth":{"buy":[{"quantity":625,"price":22.4,"orders":1},{"quantity":625,"price":22.35,"orders":1},{"quantity":1875,"price":22.3,"orders":1},{"quantity":1875,"price":22.05,"orders":2},{"quantity":625,"price":22.0,"orders":1}],"sell":[{"quantity":625,"price":22.7,"orders":1},{"quantity":625,"price":22.85,"orders":1},{"quantity":625,"price":22.9,"orders":1},{"quantity":625,"price":23.05,"orders":1},{"quantity":1250,"price":23.1,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":22.75,"volume":271250,"average_price":24.19,"oi":117500.0,"net_change":-3.4,"total_buy_quantity":113125.0,"total_sell_quantity":126875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.4,"last_trade_time":"1747130399311","oi_day_high":117500.0,"oi_day_low":81250.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":22.95,"high":26.95,"low":21.95,"close":24.6},"depth":{"buy":[{"quantity":1300,"price":24.65,"orders":1},{"quantity":1300,"price":24.55,"orders":1},{"quantity":3900,"price":24.5,"orders":3},{"quantity":2600,"price":24.45,"orders":2},{"quantity":1300,"price":24.4,"orders":1}],"sell":[{"quantity":3900,"price":24.8,"orders":3},{"quantity":5200,"price":24.85,"orders":3},{"quantity":3900,"price":24.9,"orders":3},{"quantity":3900,"price":24.95,"orders":3},{"quantity":1300,"price":25.05,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":24.6,"volume":443300,"average_price":24.33,"oi":1302600.0,"net_change":1.65,"total_buy_quantity":182000.0,"total_sell_quantity":191100.0,"lower_circuit_limit":2.15,"upper_circuit_limit":43.75,"last_trade_time":"1747130396689","oi_day_high":1354600.0,"oi_day_low":1285700.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":33.7,"high":36.25,"low":29.4,"close":35.3},"depth":{"buy":[{"quantity":2200,"price":31.1,"orders":2},{"quantity":1100,"price":31.05,"orders":1},{"quantity":1100,"price":31.0,"orders":1},{"quantity":2200,"price":30.95,"orders":2},{"quantity":1100,"price":30.9,"orders":1}],"sell":[{"quantity":1100,"price":32.2,"orders":1},{"quantity":2200,"price":32.25,"orders":2},{"quantity":4400,"price":33.1,"orders":1},{"quantity":4400,"price":33.35,"orders":1},{"quantity":4400,"price":34.4,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":35.3,"volume":12100,"average_price":32.61,"oi":290400.0,"net_change":2.65,"total_buy_quantity":105600.0,"total_sell_quantity":100100.0,"lower_circuit_limit":7.9,"upper_circuit_limit":57.4,"last_trade_time":"1747119169507","oi_day_high":293700.0,"oi_day_low":290400.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":10.3,"high":13.9,"low":9.85,"close":13.9},"depth":{"buy":[{"quantity":2425,"price":13.35,"orders":1},{"quantity":2425,"price":13.3,"orders":1},{"quantity":2425,"price":13.25,"orders":1},{"quantity":2425,"price":13.2,"orders":1},{"quantity":2425,"price":13.15,"orders":1}],"sell":[{"quantity":2425,"price":13.9,"orders":1},{"quantity":9700,"price":13.95,"orders":3},{"quantity":4850,"price":14.0,"orders":2},{"quantity":4850,"price":14.05,"orders":2},{"quantity":2425,"price":14.1,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":13.9,"volume":198850,"average_price":11.69,"oi":586850.0,"net_change":3.45,"total_buy_quantity":252200.0,"total_sell_quantity":283725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1747130384503","oi_day_high":586850.0,"oi_day_low":569875.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":4.1,"high":4.45,"low":3.65,"close":3.8},"depth":{"buy":[{"quantity":63750,"price":3.7,"orders":6},{"quantity":18750,"price":3.65,"orders":3},{"quantity":63750,"price":3.6,"orders":6},{"quantity":11250,"price":3.55,"orders":2},{"quantity":3750,"price":3.5,"orders":1}],"sell":[{"quantity":3750,"price":3.75,"orders":1},{"quantity":15000,"price":3.8,"orders":4},{"quantity":45000,"price":3.85,"orders":4},{"quantity":11250,"price":3.9,"orders":2},{"quantity":18750,"price":3.95,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":3.8,"volume":1222500,"average_price":4.02,"oi":1972500.0,"net_change":-0.05,"total_buy_quantity":780000.0,"total_sell_quantity":810000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1747130397023","oi_day_high":2092500.0,"oi_day_low":1972500.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":5.85,"high":10.45,"low":4.9,"close":9.55},"depth":{"buy":[{"quantity":3200,"price":9.55,"orders":2},{"quantity":19200,"price":9.5,"orders":7},{"quantity":28800,"price":9.45,"orders":9},{"quantity":27200,"price":9.4,"orders":8},{"quantity":36800,"price":9.35,"orders":6}],"sell":[{"quantity":14400,"price":9.65,"orders":4},{"quantity":14400,"price":9.7,"orders":4},{"quantity":17600,"price":9.75,"orders":7},{"quantity":16000,"price":9.8,"orders":7},{"quantity":9600,"price":9.85,"orders":6}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":9.55,"volume":10756800,"average_price":8.17,"oi":4720000.0,"net_change":3.8,"total_buy_quantity":529600.0,"total_sell_quantity":411200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1747130399016","oi_day_high":4886400.0,"oi_day_low":4001600.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":35.4,"high":35.4,"low":30.4,"close":32.6},"depth":{"buy":[{"quantity":1000,"price":31.9,"orders":1},{"quantity":1000,"price":31.85,"orders":1},{"quantity":1000,"price":31.8,"orders":1},{"quantity":1000,"price":31.75,"orders":1},{"quantity":1000,"price":31.7,"orders":1}],"sell":[{"quantity":1000,"price":32.35,"orders":1},{"quantity":1000,"price":32.45,"orders":1},{"quantity":1000,"price":32.5,"orders":1},{"quantity":1000,"price":32.6,"orders":1},{"quantity":1000,"price":32.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":32.6,"volume":125000,"average_price":33.01,"oi":366000.0,"net_change":-3.5,"total_buy_quantity":115000.0,"total_sell_quantity":161000.0,"lower_circuit_limit":5.6,"upper_circuit_limit":66.6,"last_trade_time":"1747130384830","oi_day_high":385000.0,"oi_day_low":364000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":68.8,"high":88.4,"low":58.95,"close":73.0},"depth":{"buy":[{"quantity":300,"price":73.05,"orders":1},{"quantity":3000,"price":73.0,"orders":1},{"quantity":300,"price":72.05,"orders":1},{"quantity":600,"price":72.0,"orders":1},{"quantity":300,"price":71.65,"orders":1}],"sell":[{"quantity":300,"price":73.7,"orders":1},{"quantity":600,"price":73.75,"orders":1},{"quantity":600,"price":73.8,"orders":1},{"quantity":300,"price":74.0,"orders":1},{"quantity":300,"price":74.45,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":73.0,"volume":987300,"average_price":74.43,"oi":438900.0,"net_change":3.2,"total_buy_quantity":109500.0,"total_sell_quantity":70200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.65,"last_trade_time":"1747130387867","oi_day_high":450600.0,"oi_day_low":405000.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":316.1,"high":316.1,"low":221.1,"close":229.0},"depth":{"buy":[{"quantity":100,"price":230.2,"orders":1},{"quantity":100,"price":230.15,"orders":1},{"quantity":200,"price":230.05,"orders":1},{"quantity":500,"price":228.0,"orders":1},{"quantity":100,"price":227.6,"orders":1}],"sell":[{"quantity":100,"price":239.9,"orders":1},{"quantity":200,"price":239.95,"orders":1},{"quantity":100,"price":243.85,"orders":1},{"quantity":500,"price":248.45,"orders":1},{"quantity":500,"price":250.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":229.0,"volume":9000,"average_price":265.84,"oi":38600.0,"net_change":-93.75,"total_buy_quantity":10700.0,"total_sell_quantity":11100.0,"lower_circuit_limit":57.4,"upper_circuit_limit":588.1,"last_trade_time":"1747127935274","oi_day_high":43500.0,"oi_day_low":38400.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":22.05,"high":24.4,"low":10.4,"close":11.75},"depth":{"buy":[{"quantity":2850,"price":11.55,"orders":3},{"quantity":3800,"price":11.5,"orders":4},{"quantity":1900,"price":11.45,"orders":2},{"quantity":950,"price":11.4,"orders":1},{"quantity":950,"price":11.35,"orders":1}],"sell":[{"quantity":950,"price":11.7,"orders":1},{"quantity":950,"price":11.75,"orders":1},{"quantity":950,"price":11.8,"orders":1},{"quantity":1900,"price":11.85,"orders":2},{"quantity":1900,"price":11.9,"orders":2}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":11.75,"volume":959500,"average_price":14.49,"oi":552900.0,"net_change":-13.25,"total_buy_quantity":254600.0,"total_sell_quantity":198550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.35,"last_trade_time":"1747130343976","oi_day_high":552900.0,"oi_day_low":407550.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":32.95,"high":32.95,"low":31.9,"close":31.95},"depth":{"buy":[{"quantity":1225,"price":33.2,"orders":1},{"quantity":1225,"price":33.15,"orders":1},{"quantity":2450,"price":33.05,"orders":1},{"quantity":8575,"price":32.6,"orders":2},{"quantity":12250,"price":31.65,"orders":1}],"sell":[{"quantity":1225,"price":34.3,"orders":1},{"quantity":1225,"price":34.35,"orders":1},{"quantity":2450,"price":34.45,"orders":1},{"quantity":8575,"price":36.0,"orders":2},{"quantity":6125,"price":36.3,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":31.95,"volume":3675,"average_price":32.26,"oi":63700.0,"net_change":3.0,"total_buy_quantity":104125.0,"total_sell_quantity":115150.0,"lower_circuit_limit":6.3,"upper_circuit_limit":51.6,"last_trade_time":"1747114879131","oi_day_high":63700.0,"oi_day_low":63700.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":62.85,"high":65.0,"low":41.95,"close":48.95},"depth":{"buy":[{"quantity":600,"price":47.85,"orders":1},{"quantity":1200,"price":47.45,"orders":2},{"quantity":1200,"price":47.4,"orders":1},{"quantity":300,"price":47.2,"orders":1},{"quantity":1800,"price":47.15,"orders":1}],"sell":[{"quantity":300,"price":48.9,"orders":1},{"quantity":900,"price":48.95,"orders":2},{"quantity":300,"price":49.2,"orders":1},{"quantity":300,"price":49.25,"orders":1},{"quantity":300,"price":50.7,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":48.95,"volume":168600,"average_price":49.11,"oi":216000.0,"net_change":-9.15,"total_buy_quantity":64200.0,"total_sell_quantity":55200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.25,"last_trade_time":"1747130399486","oi_day_high":219900.0,"oi_day_low":208800.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":11.25,"high":16.45,"low":10.45,"close":15.5},"depth":{"buy":[{"quantity":400,"price":15.1,"orders":1},{"quantity":800,"price":15.05,"orders":1},{"quantity":800,"price":14.75,"orders":1},{"quantity":400,"price":14.15,"orders":1},{"quantity":2000,"price":14.1,"orders":1}],"sell":[{"quantity":400,"price":15.45,"orders":1},{"quantity":800,"price":15.5,"orders":2},{"quantity":800,"price":15.55,"orders":1},{"quantity":800,"price":15.85,"orders":1},{"quantity":400,"price":16.0,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":15.5,"volume":28800,"average_price":14.31,"oi":54400.0,"net_change":3.3,"total_buy_quantity":146800.0,"total_sell_quantity":69600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1747125846256","oi_day_high":59200.0,"oi_day_low":54000.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":12.45,"high":13.6,"low":9.05,"close":9.55},"depth":{"buy":[{"quantity":11250,"price":9.4,"orders":3},{"quantity":11250,"price":9.35,"orders":2},{"quantity":3750,"price":9.3,"orders":1},{"quantity":11250,"price":9.25,"orders":2},{"quantity":22500,"price":9.2,"orders":3}],"sell":[{"quantity":18750,"price":9.55,"orders":4},{"quantity":11250,"price":9.6,"orders":3},{"quantity":18750,"price":9.65,"orders":4},{"quantity":11250,"price":9.7,"orders":3},{"quantity":26250,"price":9.75,"orders":4}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":9.55,"volume":1361250,"average_price":11.32,"oi":2178750.0,"net_change":-2.9,"total_buy_quantity":431250.0,"total_sell_quantity":667500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1747130399020","oi_day_high":2321250.0,"oi_day_low":2148750.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":117.0,"high":134.5,"low":117.0,"close":120.25},"depth":{"buy":[{"quantity":1050,"price":119.1,"orders":3},{"quantity":1400,"price":119.05,"orders":1},{"quantity":1400,"price":115.65,"orders":1},{"quantity":1750,"price":115.6,"orders":1},{"quantity":1400,"price":115.35,"orders":1}],"sell":[{"quantity":350,"price":125.35,"orders":1},{"quantity":350,"price":125.6,"orders":1},{"quantity":350,"price":128.5,"orders":1},{"quantity":350,"price":128.55,"orders":1},{"quantity":350,"price":130.55,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":120.25,"volume":7350,"average_price":127.19,"oi":96950.0,"net_change":3.45,"total_buy_quantity":36750.0,"total_sell_quantity":39900.0,"lower_circuit_limit":35.75,"upper_circuit_limit":197.85,"last_trade_time":"1747129096896","oi_day_high":99400.0,"oi_day_low":96950.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":62.95,"high":69.95,"low":35.5,"close":37.8},"depth":{"buy":[{"quantity":475,"price":37.7,"orders":1},{"quantity":475,"price":37.6,"orders":1},{"quantity":475,"price":37.55,"orders":1},{"quantity":4750,"price":37.5,"orders":4},{"quantity":475,"price":37.3,"orders":1}],"sell":[{"quantity":475,"price":37.95,"orders":1},{"quantity":2375,"price":38.0,"orders":2},{"quantity":475,"price":38.05,"orders":1},{"quantity":950,"price":38.1,"orders":1},{"quantity":475,"price":38.15,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":37.8,"volume":3275600,"average_price":43.07,"oi":1298650.0,"net_change":-25.15,"total_buy_quantity":143925.0,"total_sell_quantity":207575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.9,"last_trade_time":"1747130393316","oi_day_high":1298650.0,"oi_day_low":752400.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":8.65,"high":11.35,"low":8.0,"close":11.05},"depth":{"buy":[{"quantity":5775,"price":10.95,"orders":2},{"quantity":3850,"price":10.9,"orders":2},{"quantity":3850,"price":10.85,"orders":1},{"quantity":5775,"price":10.8,"orders":3},{"quantity":3850,"price":10.75,"orders":1}],"sell":[{"quantity":1925,"price":11.05,"orders":1},{"quantity":5775,"price":11.1,"orders":3},{"quantity":7700,"price":11.15,"orders":3},{"quantity":3850,"price":11.2,"orders":2},{"quantity":7700,"price":11.25,"orders":3}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":11.05,"volume":614075,"average_price":9.92,"oi":1386000.0,"net_change":2.6,"total_buy_quantity":306075.0,"total_sell_quantity":252175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1747130370000","oi_day_high":1439900.0,"oi_day_low":1384075.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":29.8,"high":31.8,"low":23.5,"close":26.25},"depth":{"buy":[{"quantity":500,"price":26.5,"orders":2},{"quantity":500,"price":26.1,"orders":1},{"quantity":500,"price":26.05,"orders":1},{"quantity":500,"price":25.7,"orders":1},{"quantity":500,"price":25.65,"orders":1}],"sell":[{"quantity":250,"price":26.85,"orders":1},{"quantity":250,"price":26.9,"orders":1},{"quantity":500,"price":26.95,"orders":1},{"quantity":2500,"price":27.0,"orders":1},{"quantity":500,"price":27.1,"orders":1}]},"timestamp":"2025-05-13T15:45:55.042+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":26.25,"volume":176500,"average_price":27.2,"oi":331250.0,"net_change":-3.55,"total_buy_quantity":61750.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.85,"last_trade_time":"1747130390643","oi_day_high":338750.0,"oi_day_low":322000.0}}}