{"status":"success","data":{"NSE_FO:AXISBANK25JUN1200PE":{"ohlc":{"open":16.25,"high":16.25,"low":12.1,"close":13.75},"depth":{"buy":[{"quantity":2500,"price":13.8,"orders":3},{"quantity":1875,"price":13.75,"orders":2},{"quantity":4375,"price":13.7,"orders":5},{"quantity":1875,"price":13.65,"orders":3},{"quantity":1250,"price":13.6,"orders":2}],"sell":[{"quantity":1250,"price":13.95,"orders":2},{"quantity":6875,"price":14.0,"orders":4},{"quantity":1875,"price":14.05,"orders":2},{"quantity":5000,"price":14.1,"orders":7},{"quantity":7500,"price":14.15,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|71195","symbol":"AXISBANK25JUN1200PE","last_price":13.75,"volume":4469375,"average_price":14.59,"oi":1272500.0,"net_change":2.95,"total_buy_quantity":313125.0,"total_sell_quantity":236875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1749808793225","oi_day_high":1565000.0,"oi_day_low":1263125.0},"NSE_FO:NTPC25JUN340PE":{"ohlc":{"open":13.15,"high":14.8,"low":10.0,"close":10.0},"depth":{"buy":[{"quantity":1500,"price":10.05,"orders":1},{"quantity":4500,"price":10.0,"orders":3},{"quantity":4500,"price":9.95,"orders":3},{"quantity":4500,"price":9.9,"orders":3},{"quantity":3000,"price":9.85,"orders":2}],"sell":[{"quantity":10500,"price":10.15,"orders":7},{"quantity":6000,"price":10.2,"orders":4},{"quantity":7500,"price":10.25,"orders":5},{"quantity":3000,"price":10.3,"orders":2},{"quantity":4500,"price":10.35,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|124589","symbol":"NTPC25JUN340PE","last_price":10.0,"volume":757500,"average_price":11.4,"oi":3336000.0,"net_change":0.85,"total_buy_quantity":321000.0,"total_sell_quantity":255000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1749808665489","oi_day_high":3399000.0,"oi_day_low":3336000.0},"NSE_FO:IRFC25JUN140CE":{"ohlc":{"open":4.2,"high":4.2,"low":2.4,"close":3.05},"depth":{"buy":[{"quantity":17625,"price":3.0,"orders":4},{"quantity":45825,"price":2.95,"orders":10},{"quantity":38775,"price":2.9,"orders":9},{"quantity":56400,"price":2.85,"orders":9},{"quantity":141000,"price":2.8,"orders":8}],"sell":[{"quantity":21150,"price":3.05,"orders":4},{"quantity":56400,"price":3.1,"orders":12},{"quantity":52875,"price":3.15,"orders":12},{"quantity":42300,"price":3.2,"orders":7},{"quantity":17625,"price":3.25,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|108507","symbol":"IRFC25JUN140CE","last_price":3.05,"volume":14406675,"average_price":3.1,"oi":6161700.0,"net_change":-1.15,"total_buy_quantity":1240800.0,"total_sell_quantity":1106850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1749808795814","oi_day_high":6246300.0,"oi_day_low":4487325.0},"NSE_FO:TECHM25JUN1600CE":{"ohlc":{"open":45.0,"high":79.75,"low":38.0,"close":71.0},"depth":{"buy":[{"quantity":1200,"price":71.0,"orders":2},{"quantity":600,"price":70.55,"orders":1},{"quantity":600,"price":70.5,"orders":1},{"quantity":600,"price":70.2,"orders":1},{"quantity":600,"price":70.15,"orders":1}],"sell":[{"quantity":600,"price":71.9,"orders":1},{"quantity":600,"price":71.95,"orders":1},{"quantity":1200,"price":72.0,"orders":2},{"quantity":600,"price":72.75,"orders":1},{"quantity":2400,"price":72.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|143946","symbol":"TECHM25JUN1600CE","last_price":71.0,"volume":709200,"average_price":61.66,"oi":558600.0,"net_change":10.9,"total_buy_quantity":57600.0,"total_sell_quantity":72600.0,"lower_circuit_limit":2.35,"upper_circuit_limit":117.85,"last_trade_time":"1749808773167","oi_day_high":590400.0,"oi_day_low":547800.0},"NSE_FO:CUMMINSIND25JUN3200PE":{"ohlc":{"open":24.95,"high":30.0,"low":19.2,"close":19.2},"depth":{"buy":[{"quantity":300,"price":19.0,"orders":2},{"quantity":150,"price":18.5,"orders":1},{"quantity":150,"price":18.45,"orders":1},{"quantity":300,"price":18.25,"orders":1},{"quantity":300,"price":18.05,"orders":1}],"sell":[{"quantity":300,"price":19.6,"orders":2},{"quantity":150,"price":19.8,"orders":1},{"quantity":300,"price":19.85,"orders":2},{"quantity":450,"price":19.9,"orders":2},{"quantity":150,"price":20.05,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|83929","symbol":"CUMMINSIND25JUN3200PE","last_price":19.2,"volume":101700,"average_price":24.88,"oi":135600.0,"net_change":-1.4,"total_buy_quantity":63750.0,"total_sell_quantity":39150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.4,"last_trade_time":"1749808747286","oi_day_high":137700.0,"oi_day_low":128250.0},"NSE_FO:SHRIRAMFIN25JUN650CE":{"ohlc":{"open":16.75,"high":28.65,"low":14.6,"close":28.7},"depth":{"buy":[{"quantity":750,"price":27.9,"orders":1},{"quantity":1500,"price":27.85,"orders":2},{"quantity":750,"price":27.8,"orders":1},{"quantity":1500,"price":27.75,"orders":2},{"quantity":750,"price":27.35,"orders":1}],"sell":[{"quantity":750,"price":28.65,"orders":1},{"quantity":750,"price":28.7,"orders":1},{"quantity":750,"price":28.85,"orders":1},{"quantity":750,"price":28.9,"orders":1},{"quantity":750,"price":29.0,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|126117","symbol":"SHRIRAMFIN25JUN650CE","last_price":28.7,"volume":898500,"average_price":21.62,"oi":335250.0,"net_change":0.2,"total_buy_quantity":180750.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.8,"last_trade_time":"1749808794181","oi_day_high":399750.0,"oi_day_low":294750.0},"NSE_FO:CONCOR25JUN790CE":{"ohlc":{"open":8.45,"high":8.45,"low":5.2,"close":5.8},"depth":{"buy":[{"quantity":1000,"price":5.7,"orders":1},{"quantity":1000,"price":5.65,"orders":1},{"quantity":2000,"price":5.6,"orders":2},{"quantity":4000,"price":5.55,"orders":2},{"quantity":4000,"price":5.5,"orders":2}],"sell":[{"quantity":1000,"price":5.85,"orders":1},{"quantity":3000,"price":5.9,"orders":3},{"quantity":6000,"price":5.95,"orders":5},{"quantity":4000,"price":6.0,"orders":2},{"quantity":4000,"price":6.05,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|85237","symbol":"CONCOR25JUN790CE","last_price":5.8,"volume":803000,"average_price":6.08,"oi":401000.0,"net_change":-3.3,"total_buy_quantity":214000.0,"total_sell_quantity":182000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1749808779667","oi_day_high":436000.0,"oi_day_low":266000.0},"NSE_FO:BHARATFORG25JUN1260PE":{"ohlc":{"open":15.0,"high":16.1,"low":8.7,"close":9.05},"depth":{"buy":[{"quantity":500,"price":9.0,"orders":1},{"quantity":500,"price":8.95,"orders":1},{"quantity":500,"price":8.8,"orders":1},{"quantity":1000,"price":8.75,"orders":1},{"quantity":2000,"price":8.45,"orders":3}],"sell":[{"quantity":1000,"price":9.3,"orders":2},{"quantity":500,"price":9.35,"orders":1},{"quantity":1500,"price":9.55,"orders":2},{"quantity":500,"price":9.6,"orders":1},{"quantity":500,"price":9.75,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|73999","symbol":"BHARATFORG25JUN1260PE","last_price":9.05,"volume":300500,"average_price":12.28,"oi":203500.0,"net_change":-1.7,"total_buy_quantity":242000.0,"total_sell_quantity":99000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1749808780394","oi_day_high":222000.0,"oi_day_low":203500.0},"NSE_FO:IDEA25JUN7CE":{"ohlc":{"open":0.2,"high":0.2,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":156960000,"price":0.05,"orders":679},{"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":43640000,"price":0.1,"orders":100},{"quantity":73120000,"price":0.15,"orders":211},{"quantity":84920000,"price":0.2,"orders":162},{"quantity":34680000,"price":0.25,"orders":82},{"quantity":29800000,"price":0.3,"orders":58}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|99897","symbol":"IDEA25JUN7CE","last_price":0.1,"volume":171800000,"average_price":0.1,"oi":3.4764E8,"net_change":-0.1,"total_buy_quantity":1.5696E8,"total_sell_quantity":3.3604E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1749808799207","oi_day_high":3.4804E8,"oi_day_low":2.558E8},"NSE_FO:JSWENERGY25JUN500CE":{"ohlc":{"open":19.65,"high":23.85,"low":15.9,"close":17.6},"depth":{"buy":[{"quantity":750,"price":17.55,"orders":1},{"quantity":750,"price":17.5,"orders":1},{"quantity":750,"price":17.45,"orders":1},{"quantity":1500,"price":17.35,"orders":2},{"quantity":1500,"price":17.3,"orders":2}],"sell":[{"quantity":750,"price":17.7,"orders":1},{"quantity":1500,"price":17.75,"orders":2},{"quantity":1500,"price":17.8,"orders":2},{"quantity":1500,"price":17.85,"orders":2},{"quantity":1500,"price":17.9,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|110387","symbol":"JSWENERGY25JUN500CE","last_price":17.6,"volume":678750,"average_price":19.56,"oi":610500.0,"net_change":-7.35,"total_buy_quantity":123000.0,"total_sell_quantity":111750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.5,"last_trade_time":"1749808799203","oi_day_high":676500.0,"oi_day_low":609750.0},"NSE_FO:MPHASIS25JUN2560CE":{"ohlc":{"open":131.0,"high":131.0,"low":131.0,"close":131.0},"depth":{"buy":[{"quantity":275,"price":117.35,"orders":1},{"quantity":1925,"price":110.7,"orders":2},{"quantity":1375,"price":109.25,"orders":1},{"quantity":2750,"price":108.4,"orders":1},{"quantity":2750,"price":105.0,"orders":1}],"sell":[{"quantity":275,"price":126.15,"orders":1},{"quantity":1100,"price":133.15,"orders":1},{"quantity":825,"price":140.15,"orders":1},{"quantity":1375,"price":141.2,"orders":1},{"quantity":2750,"price":143.75,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|120727","symbol":"MPHASIS25JUN2560CE","last_price":131.0,"volume":0,"average_price":0.0,"oi":34925.0,"net_change":0.0,"total_buy_quantity":23925.0,"total_sell_quantity":17325.0,"lower_circuit_limit":9.55,"upper_circuit_limit":252.45,"last_trade_time":"1749721975000","oi_day_high":35200.0,"oi_day_low":34925.0},"NSE_FO:POONAWALLA25JUN405CE":{"ohlc":{"open":17.05,"high":19.85,"low":16.75,"close":17.85},"depth":{"buy":[{"quantity":1450,"price":17.85,"orders":1},{"quantity":1450,"price":17.8,"orders":1},{"quantity":1450,"price":17.5,"orders":1},{"quantity":1450,"price":17.3,"orders":1},{"quantity":1450,"price":17.25,"orders":1}],"sell":[{"quantity":1450,"price":18.6,"orders":1},{"quantity":2900,"price":18.65,"orders":2},{"quantity":1450,"price":18.8,"orders":1},{"quantity":1450,"price":19.2,"orders":1},{"quantity":7250,"price":19.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|123315","symbol":"POONAWALLA25JUN405CE","last_price":17.85,"volume":31900,"average_price":18.06,"oi":118900.0,"net_change":-6.25,"total_buy_quantity":172550.0,"total_sell_quantity":155150.0,"lower_circuit_limit":4.45,"upper_circuit_limit":47.75,"last_trade_time":"1749806306606","oi_day_high":126150.0,"oi_day_low":118900.0},"NSE_FO:POLICYBZR25JUN1780CE":{"ohlc":{"open":97.4,"high":114.35,"low":97.4,"close":114.35},"depth":{"buy":[{"quantity":325,"price":121.5,"orders":1},{"quantity":325,"price":121.45,"orders":1},{"quantity":325,"price":121.4,"orders":1},{"quantity":1300,"price":119.0,"orders":1},{"quantity":975,"price":118.15,"orders":1}],"sell":[{"quantity":325,"price":128.05,"orders":1},{"quantity":1300,"price":134.3,"orders":1},{"quantity":1300,"price":136.45,"orders":1},{"quantity":1300,"price":136.7,"orders":1},{"quantity":3250,"price":138.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|122785","symbol":"POLICYBZR25JUN1780CE","last_price":114.35,"volume":4225,"average_price":103.32,"oi":22100.0,"net_change":-4.3,"total_buy_quantity":30550.0,"total_sell_quantity":28925.0,"lower_circuit_limit":5.55,"upper_circuit_limit":231.75,"last_trade_time":"1749792376025","oi_day_high":22425.0,"oi_day_low":21775.0},"NSE_FO:LTF25JUN172.5CE":{"ohlc":{"open":12.2,"high":14.8,"low":11.7,"close":14.35},"depth":{"buy":[{"quantity":8924,"price":14.3,"orders":2},{"quantity":17848,"price":14.25,"orders":4},{"quantity":4462,"price":14.2,"orders":1},{"quantity":4462,"price":14.15,"orders":1},{"quantity":4462,"price":14.1,"orders":1}],"sell":[{"quantity":4462,"price":14.4,"orders":1},{"quantity":4462,"price":14.45,"orders":1},{"quantity":4462,"price":14.5,"orders":1},{"quantity":4462,"price":14.55,"orders":1},{"quantity":4462,"price":14.6,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|110752","symbol":"LTF25JUN172.5CE","last_price":14.35,"volume":218638,"average_price":13.05,"oi":432814.0,"net_change":-1.25,"total_buy_quantity":388194.0,"total_sell_quantity":374808.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1749808778994","oi_day_high":432814.0,"oi_day_low":401580.0},"NSE_FO:M&M25JUN3000PE":{"ohlc":{"open":76.0,"high":97.1,"low":48.45,"close":53.7},"depth":{"buy":[{"quantity":175,"price":53.75,"orders":1},{"quantity":175,"price":53.7,"orders":1},{"quantity":175,"price":53.6,"orders":1},{"quantity":700,"price":53.15,"orders":2},{"quantity":175,"price":53.0,"orders":1}],"sell":[{"quantity":175,"price":54.35,"orders":1},{"quantity":350,"price":54.4,"orders":1},{"quantity":175,"price":54.65,"orders":1},{"quantity":175,"price":54.7,"orders":1},{"quantity":350,"price":54.75,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|116955","symbol":"M&M25JUN3000PE","last_price":53.7,"volume":850500,"average_price":62.62,"oi":658875.0,"net_change":7.05,"total_buy_quantity":120050.0,"total_sell_quantity":51800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":237.05,"last_trade_time":"1749808793525","oi_day_high":658875.0,"oi_day_low":562275.0},"NSE_FO:COLPAL25JUN2480CE":{"ohlc":{"open":10.0,"high":10.0,"low":6.3,"close":8.1},"depth":{"buy":[{"quantity":175,"price":8.05,"orders":1},{"quantity":175,"price":7.9,"orders":1},{"quantity":350,"price":7.8,"orders":2},{"quantity":350,"price":7.75,"orders":2},{"quantity":175,"price":7.65,"orders":1}],"sell":[{"quantity":175,"price":8.4,"orders":1},{"quantity":175,"price":8.45,"orders":1},{"quantity":175,"price":8.5,"orders":1},{"quantity":175,"price":8.55,"orders":1},{"quantity":175,"price":8.6,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|82918","symbol":"COLPAL25JUN2480CE","last_price":8.1,"volume":89775,"average_price":7.78,"oi":75775.0,"net_change":-5.35,"total_buy_quantity":72450.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.05,"last_trade_time":"1749808761128","oi_day_high":81200.0,"oi_day_low":75250.0},"NSE_FO:PNBHOUSING25JUN1040PE":{"ohlc":{"open":17.0,"high":25.35,"low":15.2,"close":20.35},"depth":{"buy":[{"quantity":650,"price":20.4,"orders":1},{"quantity":650,"price":20.35,"orders":1},{"quantity":650,"price":20.2,"orders":1},{"quantity":1300,"price":20.0,"orders":2},{"quantity":2600,"price":19.5,"orders":1}],"sell":[{"quantity":1300,"price":20.85,"orders":2},{"quantity":1300,"price":21.25,"orders":1},{"quantity":650,"price":21.3,"orders":1},{"quantity":2600,"price":21.9,"orders":2},{"quantity":3250,"price":21.95,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|130804","symbol":"PNBHOUSING25JUN1040PE","last_price":20.35,"volume":431600,"average_price":20.79,"oi":118950.0,"net_change":9.75,"total_buy_quantity":130000.0,"total_sell_quantity":100750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1749808795180","oi_day_high":124800.0,"oi_day_low":83850.0},"NSE_FO:SUPREMEIND25JUN4250PE":{"ohlc":{"open":110.0,"high":116.05,"low":59.85,"close":59.85},"depth":{"buy":[{"quantity":125,"price":54.85,"orders":1},{"quantity":125,"price":54.7,"orders":1},{"quantity":125,"price":51.1,"orders":1},{"quantity":3750,"price":50.4,"orders":1},{"quantity":125,"price":41.9,"orders":1}],"sell":[{"quantity":250,"price":59.6,"orders":2},{"quantity":125,"price":59.65,"orders":1},{"quantity":125,"price":59.8,"orders":1},{"quantity":125,"price":59.85,"orders":1},{"quantity":125,"price":61.3,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|128177","symbol":"SUPREMEIND25JUN4250PE","last_price":59.85,"volume":6375,"average_price":85.22,"oi":8500.0,"net_change":-39.4,"total_buy_quantity":7500.0,"total_sell_quantity":17000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":234.55,"last_trade_time":"1749808228131","oi_day_high":9000.0,"oi_day_low":7250.0},"NSE_FO:BSE25JUN2450CE":{"ohlc":{"open":245.55,"high":325.6,"low":245.55,"close":300.0},"depth":{"buy":[{"quantity":1125,"price":294.05,"orders":3},{"quantity":3000,"price":287.5,"orders":1},{"quantity":1875,"price":286.35,"orders":1},{"quantity":1500,"price":286.05,"orders":1},{"quantity":3750,"price":283.0,"orders":1}],"sell":[{"quantity":375,"price":299.6,"orders":1},{"quantity":375,"price":299.8,"orders":1},{"quantity":375,"price":299.9,"orders":1},{"quantity":3750,"price":301.65,"orders":1},{"quantity":1875,"price":309.4,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|49010","symbol":"BSE25JUN2450CE","last_price":300.0,"volume":30750,"average_price":289.31,"oi":157125.0,"net_change":-29.3,"total_buy_quantity":33750.0,"total_sell_quantity":30000.0,"lower_circuit_limit":78.6,"upper_circuit_limit":580.0,"last_trade_time":"1749808346859","oi_day_high":171375.0,"oi_day_low":157125.0},"NSE_FO:UNIONBANK25JUN140CE":{"ohlc":{"open":8.45,"high":10.0,"low":7.05,"close":8.1},"depth":{"buy":[{"quantity":4425,"price":7.95,"orders":1},{"quantity":8850,"price":7.9,"orders":2},{"quantity":8850,"price":7.85,"orders":2},{"quantity":13275,"price":7.8,"orders":3},{"quantity":4425,"price":7.75,"orders":1}],"sell":[{"quantity":13275,"price":8.1,"orders":3},{"quantity":17700,"price":8.15,"orders":4},{"quantity":13275,"price":8.2,"orders":3},{"quantity":4425,"price":8.3,"orders":1},{"quantity":8850,"price":8.35,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|145515","symbol":"UNIONBANK25JUN140CE","last_price":8.1,"volume":601800,"average_price":8.54,"oi":1097400.0,"net_change":-3.2,"total_buy_quantity":601800.0,"total_sell_quantity":429225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1749808787641","oi_day_high":1110675.0,"oi_day_low":1039875.0},"NSE_FO:ICICIGI25JUN1860PE":{"ohlc":{"open":19.2,"high":20.8,"low":7.5,"close":7.55},"depth":{"buy":[{"quantity":250,"price":7.2,"orders":1},{"quantity":250,"price":7.15,"orders":1},{"quantity":250,"price":7.1,"orders":1},{"quantity":500,"price":7.05,"orders":2},{"quantity":500,"price":7.0,"orders":2}],"sell":[{"quantity":500,"price":7.6,"orders":2},{"quantity":500,"price":7.65,"orders":2},{"quantity":250,"price":7.75,"orders":1},{"quantity":250,"price":7.8,"orders":1},{"quantity":250,"price":7.85,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|99087","symbol":"ICICIGI25JUN1860PE","last_price":7.55,"volume":223750,"average_price":11.58,"oi":83750.0,"net_change":-6.6,"total_buy_quantity":68250.0,"total_sell_quantity":42750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.55,"last_trade_time":"1749808774501","oi_day_high":101250.0,"oi_day_low":80500.0},"NSE_FO:HUDCO25JUN240PE":{"ohlc":{"open":16.2,"high":17.1,"low":12.55,"close":13.95},"depth":{"buy":[{"quantity":4850,"price":13.75,"orders":2},{"quantity":2425,"price":13.7,"orders":1},{"quantity":2425,"price":13.65,"orders":1},{"quantity":2425,"price":13.6,"orders":1},{"quantity":2425,"price":13.55,"orders":1}],"sell":[{"quantity":4850,"price":13.95,"orders":2},{"quantity":4850,"price":14.0,"orders":2},{"quantity":4850,"price":14.05,"orders":2},{"quantity":2425,"price":14.1,"orders":1},{"quantity":2425,"price":14.15,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|99562","symbol":"HUDCO25JUN240PE","last_price":13.95,"volume":1030625,"average_price":15.06,"oi":3496850.0,"net_change":1.65,"total_buy_quantity":252200.0,"total_sell_quantity":186725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1749808792455","oi_day_high":3559900.0,"oi_day_low":3496850.0},"NSE_FO:TORNTPOWER25JUN1400PE":{"ohlc":{"open":36.0,"high":39.0,"low":27.5,"close":29.25},"depth":{"buy":[{"quantity":750,"price":29.05,"orders":2},{"quantity":375,"price":27.8,"orders":1},{"quantity":375,"price":27.75,"orders":1},{"quantity":375,"price":26.05,"orders":1},{"quantity":10125,"price":26.0,"orders":1}],"sell":[{"quantity":750,"price":29.4,"orders":2},{"quantity":750,"price":29.45,"orders":2},{"quantity":375,"price":29.6,"orders":1},{"quantity":375,"price":29.65,"orders":1},{"quantity":375,"price":29.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|144933","symbol":"TORNTPOWER25JUN1400PE","last_price":29.25,"volume":199875,"average_price":32.28,"oi":195375.0,"net_change":-6.2,"total_buy_quantity":132750.0,"total_sell_quantity":58500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.1,"last_trade_time":"1749808796128","oi_day_high":195750.0,"oi_day_low":161250.0},"NSE_FO:PIIND25JUN3900CE":{"ohlc":{"open":71.0,"high":130.0,"low":67.45,"close":123.5},"depth":{"buy":[{"quantity":375,"price":121.35,"orders":3},{"quantity":125,"price":121.3,"orders":1},{"quantity":125,"price":119.25,"orders":1},{"quantity":125,"price":119.2,"orders":1},{"quantity":125,"price":117.55,"orders":1}],"sell":[{"quantity":125,"price":126.45,"orders":1},{"quantity":125,"price":126.5,"orders":1},{"quantity":125,"price":129.45,"orders":1},{"quantity":625,"price":129.5,"orders":1},{"quantity":125,"price":133.8,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|129840","symbol":"PIIND25JUN3900CE","last_price":123.5,"volume":96500,"average_price":108.47,"oi":66375.0,"net_change":21.0,"total_buy_quantity":25375.0,"total_sell_quantity":12375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":223.1,"last_trade_time":"1749808716147","oi_day_high":70250.0,"oi_day_low":65250.0},"NSE_FO:RECLTD25JUN410CE":{"ohlc":{"open":4.75,"high":6.85,"low":4.15,"close":6.45},"depth":{"buy":[{"quantity":7000,"price":6.4,"orders":5},{"quantity":10000,"price":6.35,"orders":6},{"quantity":15000,"price":6.3,"orders":10},{"quantity":13000,"price":6.25,"orders":11},{"quantity":16000,"price":6.2,"orders":8}],"sell":[{"quantity":6000,"price":6.55,"orders":3},{"quantity":14000,"price":6.6,"orders":5},{"quantity":6000,"price":6.65,"orders":4},{"quantity":12000,"price":6.7,"orders":8},{"quantity":18000,"price":6.75,"orders":6}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|124183","symbol":"RECLTD25JUN410CE","last_price":6.45,"volume":5551000,"average_price":5.7,"oi":3582000.0,"net_change":-1.8,"total_buy_quantity":683000.0,"total_sell_quantity":483000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1749808796813","oi_day_high":3714000.0,"oi_day_low":3460000.0},"NSE_FO:APLAPOLLO25JUN1820PE":{"ohlc":{"open":29.0,"high":36.3,"low":21.0,"close":23.35},"depth":{"buy":[{"quantity":700,"price":23.5,"orders":2},{"quantity":1050,"price":21.8,"orders":1},{"quantity":1050,"price":21.5,"orders":1},{"quantity":1050,"price":20.35,"orders":1},{"quantity":1050,"price":20.0,"orders":1}],"sell":[{"quantity":350,"price":25.15,"orders":1},{"quantity":350,"price":25.2,"orders":1},{"quantity":1050,"price":25.3,"orders":1},{"quantity":1050,"price":25.55,"orders":1},{"quantity":1050,"price":26.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|63550","symbol":"APLAPOLLO25JUN1820PE","last_price":23.35,"volume":46900,"average_price":26.58,"oi":43400.0,"net_change":-2.65,"total_buy_quantity":110950.0,"total_sell_quantity":61600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.65,"last_trade_time":"1749808725039","oi_day_high":50750.0,"oi_day_low":39550.0},"NSE_FO:KEI25JUN3650PE":{"ohlc":{"open":90.75,"high":90.75,"low":66.85,"close":70.8},"depth":{"buy":[{"quantity":150,"price":68.3,"orders":1},{"quantity":150,"price":68.2,"orders":1},{"quantity":150,"price":68.0,"orders":1},{"quantity":150,"price":61.9,"orders":1},{"quantity":4200,"price":61.85,"orders":1}],"sell":[{"quantity":300,"price":73.55,"orders":2},{"quantity":150,"price":73.6,"orders":1},{"quantity":150,"price":73.9,"orders":1},{"quantity":300,"price":73.95,"orders":1},{"quantity":150,"price":74.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|108003","symbol":"KEI25JUN3650PE","last_price":70.8,"volume":6150,"average_price":76.12,"oi":10500.0,"net_change":5.5,"total_buy_quantity":21750.0,"total_sell_quantity":18900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":208.75,"last_trade_time":"1749808693703","oi_day_high":11850.0,"oi_day_low":10500.0},"NSE_FO:GRASIM25JUN2580PE":{"ohlc":{"open":11.2,"high":14.95,"low":9.9,"close":12.45},"depth":{"buy":[{"quantity":250,"price":12.45,"orders":1},{"quantity":250,"price":12.4,"orders":1},{"quantity":250,"price":12.35,"orders":1},{"quantity":500,"price":12.15,"orders":1},{"quantity":250,"price":12.1,"orders":1}],"sell":[{"quantity":500,"price":12.8,"orders":2},{"quantity":750,"price":13.0,"orders":2},{"quantity":1500,"price":13.05,"orders":2},{"quantity":500,"price":13.15,"orders":1},{"quantity":1250,"price":13.2,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|93085","symbol":"GRASIM25JUN2580PE","last_price":12.45,"volume":104250,"average_price":12.55,"oi":94500.0,"net_change":3.35,"total_buy_quantity":93500.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1749808739664","oi_day_high":94750.0,"oi_day_low":83750.0},"NSE_FO:PATANJALI25JUN1760PE":{"ohlc":{"open":91.2,"high":95.75,"low":89.65,"close":89.65},"depth":{"buy":[{"quantity":300,"price":91.85,"orders":1},{"quantity":300,"price":91.8,"orders":1},{"quantity":1500,"price":91.1,"orders":1},{"quantity":1200,"price":87.35,"orders":1},{"quantity":300,"price":85.8,"orders":1}],"sell":[{"quantity":300,"price":95.05,"orders":1},{"quantity":300,"price":95.1,"orders":1},{"quantity":1500,"price":98.45,"orders":1},{"quantity":300,"price":99.5,"orders":1},{"quantity":300,"price":99.55,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|127516","symbol":"PATANJALI25JUN1760PE","last_price":89.65,"volume":900,"average_price":92.2,"oi":10500.0,"net_change":10.6,"total_buy_quantity":25500.0,"total_sell_quantity":26100.0,"lower_circuit_limit":26.45,"upper_circuit_limit":168.85,"last_trade_time":"1749795598574","oi_day_high":10500.0,"oi_day_low":10500.0},"NSE_FO:RBLBANK25JUN215PE":{"ohlc":{"open":4.1,"high":4.7,"low":3.8,"close":4.5},"depth":{"buy":[{"quantity":5000,"price":4.45,"orders":1},{"quantity":2500,"price":4.25,"orders":1},{"quantity":10000,"price":3.45,"orders":1},{"quantity":2500,"price":3.4,"orders":1},{"quantity":2500,"price":3.3,"orders":1}],"sell":[{"quantity":10000,"price":4.65,"orders":1},{"quantity":2500,"price":4.7,"orders":1},{"quantity":2500,"price":5.0,"orders":1},{"quantity":2500,"price":5.4,"orders":1},{"quantity":2500,"price":6.2,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|134185","symbol":"RBLBANK25JUN215PE","last_price":4.5,"volume":50000,"average_price":4.28,"oi":677500.0,"net_change":1.3,"total_buy_quantity":72500.0,"total_sell_quantity":32500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1749808784232","oi_day_high":725000.0,"oi_day_low":677500.0},"NSE_FO:PETRONET25JUN315PE":{"ohlc":{"open":17.3,"high":17.8,"low":12.5,"close":15.3},"depth":{"buy":[{"quantity":1500,"price":15.05,"orders":1},{"quantity":1500,"price":15.0,"orders":1},{"quantity":4500,"price":14.75,"orders":3},{"quantity":1500,"price":14.65,"orders":1},{"quantity":1500,"price":14.5,"orders":1}],"sell":[{"quantity":1500,"price":15.3,"orders":1},{"quantity":1500,"price":15.35,"orders":1},{"quantity":1500,"price":15.6,"orders":1},{"quantity":3000,"price":15.8,"orders":2},{"quantity":10500,"price":16.3,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|120623","symbol":"PETRONET25JUN315PE","last_price":15.3,"volume":102000,"average_price":15.37,"oi":255000.0,"net_change":2.1,"total_buy_quantity":154500.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.6,"last_trade_time":"1749808273793","oi_day_high":279000.0,"oi_day_low":255000.0},"NSE_FO:HDFCAMC25JUN4760PE":{"ohlc":{"open":37.0,"high":38.95,"low":25.85,"close":30.95},"depth":{"buy":[{"quantity":150,"price":29.45,"orders":1},{"quantity":150,"price":29.4,"orders":1},{"quantity":150,"price":29.3,"orders":1},{"quantity":300,"price":27.35,"orders":1},{"quantity":150,"price":26.0,"orders":1}],"sell":[{"quantity":300,"price":30.65,"orders":2},{"quantity":150,"price":30.95,"orders":1},{"quantity":150,"price":31.0,"orders":1},{"quantity":300,"price":31.65,"orders":1},{"quantity":150,"price":32.5,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|94612","symbol":"HDFCAMC25JUN4760PE","last_price":30.95,"volume":38850,"average_price":31.83,"oi":36000.0,"net_change":6.3,"total_buy_quantity":27900.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.15,"last_trade_time":"1749808761486","oi_day_high":39450.0,"oi_day_low":34650.0},"NSE_FO:BANKINDIA25JUN119CE":{"ohlc":{"open":3.25,"high":4.15,"low":3.25,"close":3.95},"depth":{"buy":[{"quantity":19300,"price":4.0,"orders":4},{"quantity":14475,"price":3.95,"orders":3},{"quantity":14475,"price":3.9,"orders":3},{"quantity":9650,"price":3.85,"orders":2},{"quantity":9650,"price":3.8,"orders":2}],"sell":[{"quantity":4825,"price":4.1,"orders":1},{"quantity":14475,"price":4.15,"orders":3},{"quantity":19300,"price":4.2,"orders":4},{"quantity":4825,"price":4.25,"orders":1},{"quantity":4825,"price":4.3,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|72964","symbol":"BANKINDIA25JUN119CE","last_price":3.95,"volume":154400,"average_price":3.74,"oi":188175.0,"net_change":-4.8,"total_buy_quantity":622425.0,"total_sell_quantity":559700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1749808530771","oi_day_high":193000.0,"oi_day_low":183350.0},"NSE_FO:SBILIFE25JUN1820CE":{"ohlc":{"open":7.5,"high":8.1,"low":3.65,"close":5.5},"depth":{"buy":[{"quantity":750,"price":5.65,"orders":2},{"quantity":375,"price":5.6,"orders":1},{"quantity":1125,"price":5.55,"orders":3},{"quantity":1125,"price":5.5,"orders":3},{"quantity":750,"price":5.45,"orders":2}],"sell":[{"quantity":3000,"price":5.95,"orders":5},{"quantity":750,"price":6.0,"orders":2},{"quantity":1875,"price":6.05,"orders":3},{"quantity":1125,"price":6.1,"orders":3},{"quantity":1500,"price":6.15,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|125162","symbol":"SBILIFE25JUN1820CE","last_price":5.5,"volume":679500,"average_price":5.72,"oi":716250.0,"net_change":-3.5,"total_buy_quantity":334500.0,"total_sell_quantity":84750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1749808794795","oi_day_high":759000.0,"oi_day_low":716250.0},"NSE_FO:IREDA25JUN177.5CE":{"ohlc":{"open":1.0,"high":1.0,"low":0.85,"close":0.85},"depth":{"buy":[{"quantity":2900,"price":1.15,"orders":1},{"quantity":5800,"price":1.1,"orders":1},{"quantity":5800,"price":0.9,"orders":1},{"quantity":17400,"price":0.85,"orders":3},{"quantity":11600,"price":0.8,"orders":1}],"sell":[{"quantity":5800,"price":1.85,"orders":1},{"quantity":2900,"price":1.9,"orders":1},{"quantity":2900,"price":1.95,"orders":1},{"quantity":11600,"price":2.15,"orders":3},{"quantity":2900,"price":5.85,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|104569","symbol":"IREDA25JUN177.5CE","last_price":0.85,"volume":23200,"average_price":0.94,"oi":1435500.0,"net_change":-1.3,"total_buy_quantity":142100.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1749787034642","oi_day_high":1455800.0,"oi_day_low":1435500.0},"NSE_FO:AUBANK25JUN700PE":{"ohlc":{"open":2.2,"high":2.9,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":12000,"price":1.45,"orders":6},{"quantity":9000,"price":1.4,"orders":4},{"quantity":8000,"price":1.35,"orders":5},{"quantity":9000,"price":1.3,"orders":7},{"quantity":3000,"price":1.25,"orders":2}],"sell":[{"quantity":7000,"price":1.55,"orders":4},{"quantity":10000,"price":1.6,"orders":7},{"quantity":11000,"price":1.65,"orders":7},{"quantity":20000,"price":1.7,"orders":11},{"quantity":17000,"price":1.75,"orders":8}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|70501","symbol":"AUBANK25JUN700PE","last_price":1.5,"volume":1366000,"average_price":1.92,"oi":1286000.0,"net_change":-0.15,"total_buy_quantity":314000.0,"total_sell_quantity":441000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1749808790006","oi_day_high":1671000.0,"oi_day_low":1281000.0},"NSE_FO:ACC25JUN1920PE":{"ohlc":{"open":80.0,"high":87.65,"low":74.45,"close":78.15},"depth":{"buy":[{"quantity":600,"price":75.0,"orders":1},{"quantity":1200,"price":74.9,"orders":1},{"quantity":600,"price":74.85,"orders":2},{"quantity":900,"price":74.65,"orders":1},{"quantity":1800,"price":74.6,"orders":2}],"sell":[{"quantity":600,"price":78.75,"orders":1},{"quantity":300,"price":78.8,"orders":1},{"quantity":300,"price":79.15,"orders":1},{"quantity":300,"price":79.2,"orders":1},{"quantity":900,"price":79.3,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|66076","symbol":"ACC25JUN1920PE","last_price":78.15,"volume":14400,"average_price":80.98,"oi":96000.0,"net_change":4.9,"total_buy_quantity":39600.0,"total_sell_quantity":36900.0,"lower_circuit_limit":9.9,"upper_circuit_limit":136.6,"last_trade_time":"1749808785477","oi_day_high":100500.0,"oi_day_low":94800.0},"NSE_FO:CAMS25JUN3950PE":{"ohlc":{"open":79.7,"high":109.0,"low":79.45,"close":87.5},"depth":{"buy":[{"quantity":250,"price":86.15,"orders":2},{"quantity":250,"price":85.9,"orders":2},{"quantity":125,"price":85.3,"orders":1},{"quantity":375,"price":85.25,"orders":1},{"quantity":125,"price":85.2,"orders":1}],"sell":[{"quantity":125,"price":87.55,"orders":1},{"quantity":125,"price":87.6,"orders":1},{"quantity":125,"price":87.75,"orders":1},{"quantity":125,"price":87.8,"orders":1},{"quantity":125,"price":87.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|79621","symbol":"CAMS25JUN3950PE","last_price":87.5,"volume":82625,"average_price":93.2,"oi":27125.0,"net_change":35.4,"total_buy_quantity":23375.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.7,"last_trade_time":"1749808795024","oi_day_high":27125.0,"oi_day_low":16125.0},"NSE_FO:HINDCOPPER25JUN250CE":{"ohlc":{"open":10.2,"high":10.35,"low":8.8,"close":10.0},"depth":{"buy":[{"quantity":2650,"price":10.0,"orders":1},{"quantity":2650,"price":9.6,"orders":1},{"quantity":10600,"price":9.45,"orders":1},{"quantity":5300,"price":9.25,"orders":1},{"quantity":7950,"price":8.55,"orders":2}],"sell":[{"quantity":2650,"price":10.5,"orders":1},{"quantity":2650,"price":10.65,"orders":1},{"quantity":2650,"price":10.75,"orders":1},{"quantity":10600,"price":10.8,"orders":1},{"quantity":2650,"price":11.6,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|97448","symbol":"HINDCOPPER25JUN250CE","last_price":10.0,"volume":50350,"average_price":9.39,"oi":948700.0,"net_change":-1.6,"total_buy_quantity":201400.0,"total_sell_quantity":71550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1749808425750","oi_day_high":951350.0,"oi_day_low":948700.0},"NSE_FO:BAJFINANCE25JUN9200PE":{"ohlc":{"open":125.0,"high":153.45,"low":89.7,"close":95.45},"depth":{"buy":[{"quantity":125,"price":93.05,"orders":1},{"quantity":250,"price":93.0,"orders":2},{"quantity":125,"price":92.1,"orders":1},{"quantity":250,"price":92.05,"orders":1},{"quantity":125,"price":90.15,"orders":1}],"sell":[{"quantity":125,"price":95.15,"orders":1},{"quantity":250,"price":95.2,"orders":1},{"quantity":375,"price":95.95,"orders":2},{"quantity":125,"price":96.9,"orders":1},{"quantity":375,"price":96.95,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|72655","symbol":"BAJFINANCE25JUN9200PE","last_price":95.45,"volume":1105750,"average_price":123.21,"oi":293875.0,"net_change":10.95,"total_buy_quantity":43875.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":514.45,"last_trade_time":"1749808798000","oi_day_high":322250.0,"oi_day_low":284750.0},"NSE_FO:JSWSTEEL25JUN1010CE":{"ohlc":{"open":11.45,"high":13.7,"low":8.2,"close":9.55},"depth":{"buy":[{"quantity":1350,"price":9.5,"orders":2},{"quantity":675,"price":9.45,"orders":1},{"quantity":675,"price":9.4,"orders":1},{"quantity":1350,"price":9.35,"orders":2},{"quantity":2700,"price":9.3,"orders":4}],"sell":[{"quantity":675,"price":9.65,"orders":1},{"quantity":2025,"price":9.7,"orders":3},{"quantity":2025,"price":9.75,"orders":3},{"quantity":1350,"price":9.8,"orders":2},{"quantity":1350,"price":9.85,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|106765","symbol":"JSWSTEEL25JUN1010CE","last_price":9.55,"volume":548100,"average_price":10.66,"oi":476550.0,"net_change":-4.9,"total_buy_quantity":530550.0,"total_sell_quantity":152550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1749808799316","oi_day_high":477225.0,"oi_day_low":434700.0},"NSE_FO:NESTLEIND25JUN2440CE":{"ohlc":{"open":10.0,"high":12.6,"low":6.55,"close":11.55},"depth":{"buy":[{"quantity":400,"price":11.5,"orders":2},{"quantity":400,"price":11.45,"orders":2},{"quantity":400,"price":11.4,"orders":2},{"quantity":400,"price":11.35,"orders":2},{"quantity":200,"price":11.3,"orders":1}],"sell":[{"quantity":200,"price":11.6,"orders":1},{"quantity":400,"price":11.65,"orders":1},{"quantity":200,"price":11.8,"orders":1},{"quantity":400,"price":11.85,"orders":2},{"quantity":200,"price":11.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|123454","symbol":"NESTLEIND25JUN2440CE","last_price":11.55,"volume":127200,"average_price":10.18,"oi":158200.0,"net_change":-2.35,"total_buy_quantity":69600.0,"total_sell_quantity":47600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.1,"last_trade_time":"1749808795040","oi_day_high":165800.0,"oi_day_low":156600.0},"NSE_FO:IEX25JUN200PE":{"ohlc":{"open":13.9,"high":15.9,"low":11.1,"close":13.95},"depth":{"buy":[{"quantity":3750,"price":12.5,"orders":1},{"quantity":7500,"price":10.1,"orders":1},{"quantity":3750,"price":10.0,"orders":1},{"quantity":7500,"price":8.5,"orders":2},{"quantity":3750,"price":8.2,"orders":1}],"sell":[{"quantity":7500,"price":14.5,"orders":1},{"quantity":3750,"price":15.9,"orders":1},{"quantity":3750,"price":20.0,"orders":1},{"quantity":3750,"price":25.0,"orders":1},{"quantity":3750,"price":31.0,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|102384","symbol":"IEX25JUN200PE","last_price":13.95,"volume":93750,"average_price":13.63,"oi":4687500.0,"net_change":2.0,"total_buy_quantity":161250.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1749808295328","oi_day_high":4773750.0,"oi_day_low":4687500.0},"NSE_FO:MARICO25JUN720CE":{"ohlc":{"open":2.05,"high":3.2,"low":1.95,"close":2.7},"depth":{"buy":[{"quantity":3600,"price":2.65,"orders":2},{"quantity":6000,"price":2.6,"orders":4},{"quantity":12000,"price":2.55,"orders":5},{"quantity":12000,"price":2.5,"orders":5},{"quantity":6000,"price":2.45,"orders":4}],"sell":[{"quantity":2400,"price":2.7,"orders":2},{"quantity":9600,"price":2.75,"orders":7},{"quantity":14400,"price":2.8,"orders":6},{"quantity":10800,"price":2.85,"orders":6},{"quantity":8400,"price":2.9,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|117639","symbol":"MARICO25JUN720CE","last_price":2.7,"volume":552000,"average_price":2.51,"oi":538800.0,"net_change":-0.7,"total_buy_quantity":464400.0,"total_sell_quantity":259200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1749808797843","oi_day_high":540000.0,"oi_day_low":481200.0},"NSE_FO:SUNPHARMA25JUN1700PE":{"ohlc":{"open":40.0,"high":46.45,"low":27.3,"close":32.35},"depth":{"buy":[{"quantity":350,"price":31.9,"orders":1},{"quantity":700,"price":31.85,"orders":2},{"quantity":350,"price":31.75,"orders":1},{"quantity":350,"price":31.7,"orders":1},{"quantity":350,"price":30.45,"orders":1}],"sell":[{"quantity":350,"price":32.75,"orders":1},{"quantity":350,"price":32.8,"orders":1},{"quantity":1400,"price":32.85,"orders":3},{"quantity":350,"price":32.9,"orders":1},{"quantity":350,"price":33.0,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|127663","symbol":"SUNPHARMA25JUN1700PE","last_price":32.35,"volume":542850,"average_price":33.58,"oi":633500.0,"net_change":0.75,"total_buy_quantity":79450.0,"total_sell_quantity":64750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.3,"last_trade_time":"1749808795051","oi_day_high":648550.0,"oi_day_low":617050.0},"NSE_FO:UNITDSPR25JUN1520CE":{"ohlc":{"open":16.95,"high":16.95,"low":7.4,"close":8.55},"depth":{"buy":[{"quantity":1050,"price":8.6,"orders":2},{"quantity":2450,"price":8.55,"orders":4},{"quantity":2100,"price":8.5,"orders":4},{"quantity":1750,"price":8.45,"orders":4},{"quantity":1400,"price":8.4,"orders":3}],"sell":[{"quantity":350,"price":8.8,"orders":1},{"quantity":1050,"price":8.85,"orders":2},{"quantity":1050,"price":8.9,"orders":2},{"quantity":1400,"price":8.95,"orders":3},{"quantity":1050,"price":9.0,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|145611","symbol":"UNITDSPR25JUN1520CE","last_price":8.55,"volume":1855700,"average_price":9.98,"oi":1100400.0,"net_change":-9.7,"total_buy_quantity":341600.0,"total_sell_quantity":116900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.7,"last_trade_time":"1749808770615","oi_day_high":1143800.0,"oi_day_low":1057350.0},"NSE_FO:GRANULES25JUN540CE":{"ohlc":{"open":6.5,"high":8.0,"low":3.5,"close":3.95},"depth":{"buy":[{"quantity":2000,"price":3.9,"orders":2},{"quantity":6000,"price":3.85,"orders":2},{"quantity":2000,"price":3.8,"orders":2},{"quantity":2000,"price":3.75,"orders":2},{"quantity":10000,"price":3.7,"orders":5}],"sell":[{"quantity":2000,"price":4.05,"orders":2},{"quantity":2000,"price":4.1,"orders":2},{"quantity":2000,"price":4.15,"orders":2},{"quantity":3000,"price":4.2,"orders":3},{"quantity":5000,"price":4.25,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|91152","symbol":"GRANULES25JUN540CE","last_price":3.95,"volume":769000,"average_price":5.09,"oi":1126000.0,"net_change":-3.85,"total_buy_quantity":269000.0,"total_sell_quantity":298000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1749808785125","oi_day_high":1140000.0,"oi_day_low":1000000.0},"NSE_FO:HDFCBANK25JUN1920CE":{"ohlc":{"open":30.5,"high":35.6,"low":23.45,"close":25.55},"depth":{"buy":[{"quantity":2200,"price":25.35,"orders":1},{"quantity":3850,"price":25.3,"orders":2},{"quantity":2200,"price":25.2,"orders":2},{"quantity":1650,"price":25.15,"orders":1},{"quantity":1650,"price":25.1,"orders":2}],"sell":[{"quantity":550,"price":25.55,"orders":1},{"quantity":4950,"price":25.6,"orders":7},{"quantity":6050,"price":25.65,"orders":1},{"quantity":1100,"price":25.7,"orders":2},{"quantity":1650,"price":25.75,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|94089","symbol":"HDFCBANK25JUN1920CE","last_price":25.55,"volume":7119750,"average_price":27.35,"oi":1661550.0,"net_change":-17.55,"total_buy_quantity":532950.0,"total_sell_quantity":284900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.3,"last_trade_time":"1749808796000","oi_day_high":1704450.0,"oi_day_low":1038950.0},"NSE_FO:HDFCLIFE25JUN780PE":{"ohlc":{"open":35.15,"high":38.0,"low":32.0,"close":32.0},"depth":{"buy":[{"quantity":1100,"price":32.05,"orders":1},{"quantity":2200,"price":32.0,"orders":2},{"quantity":1100,"price":31.85,"orders":1},{"quantity":1100,"price":31.75,"orders":1},{"quantity":1100,"price":31.7,"orders":1}],"sell":[{"quantity":1100,"price":33.45,"orders":1},{"quantity":2200,"price":33.5,"orders":2},{"quantity":1100,"price":33.6,"orders":1},{"quantity":1100,"price":33.65,"orders":1},{"quantity":14300,"price":33.7,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|95273","symbol":"HDFCLIFE25JUN780PE","last_price":32.0,"volume":34100,"average_price":34.78,"oi":162800.0,"net_change":1.55,"total_buy_quantity":101200.0,"total_sell_quantity":139700.0,"lower_circuit_limit":6.75,"upper_circuit_limit":54.15,"last_trade_time":"1749808753292","oi_day_high":177100.0,"oi_day_low":162800.0},"NSE_FO:DMART25JUN4000PE":{"ohlc":{"open":68.5,"high":91.9,"low":48.1,"close":55.85},"depth":{"buy":[{"quantity":450,"price":54.65,"orders":1},{"quantity":600,"price":54.3,"orders":2},{"quantity":450,"price":54.25,"orders":1},{"quantity":450,"price":54.2,"orders":2},{"quantity":300,"price":54.05,"orders":1}],"sell":[{"quantity":150,"price":57.15,"orders":1},{"quantity":450,"price":57.2,"orders":1},{"quantity":450,"price":57.35,"orders":1},{"quantity":150,"price":57.55,"orders":1},{"quantity":600,"price":57.6,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|87121","symbol":"DMART25JUN4000PE","last_price":55.85,"volume":345150,"average_price":62.52,"oi":250350.0,"net_change":4.5,"total_buy_quantity":28800.0,"total_sell_quantity":25800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.2,"last_trade_time":"1749808795134","oi_day_high":268050.0,"oi_day_low":250350.0},"NSE_FO:NHPC25JUN87PE":{"ohlc":{"open":2.45,"high":2.75,"low":2.05,"close":2.6},"depth":{"buy":[{"quantity":19200,"price":2.25,"orders":3},{"quantity":12800,"price":2.2,"orders":2},{"quantity":25600,"price":2.15,"orders":3},{"quantity":6400,"price":2.1,"orders":1},{"quantity":19200,"price":2.05,"orders":2}],"sell":[{"quantity":12800,"price":2.35,"orders":2},{"quantity":19200,"price":2.4,"orders":3},{"quantity":25600,"price":2.45,"orders":3},{"quantity":6400,"price":2.5,"orders":1},{"quantity":19200,"price":2.55,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|116872","symbol":"NHPC25JUN87PE","last_price":2.6,"volume":518400,"average_price":2.46,"oi":1209600.0,"net_change":0.95,"total_buy_quantity":473600.0,"total_sell_quantity":832000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1749806470436","oi_day_high":1235200.0,"oi_day_low":1152000.0},"NSE_FO:ULTRACEMCO25JUN11300PE":{"ohlc":{"open":270.0,"high":275.0,"low":183.9,"close":202.7},"depth":{"buy":[{"quantity":50,"price":201.4,"orders":1},{"quantity":50,"price":201.35,"orders":1},{"quantity":50,"price":200.45,"orders":1},{"quantity":150,"price":199.2,"orders":1},{"quantity":100,"price":199.1,"orders":1}],"sell":[{"quantity":50,"price":205.5,"orders":1},{"quantity":50,"price":205.55,"orders":1},{"quantity":50,"price":207.0,"orders":1},{"quantity":150,"price":207.85,"orders":1},{"quantity":200,"price":208.1,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|133740","symbol":"ULTRACEMCO25JUN11300PE","last_price":202.7,"volume":28950,"average_price":233.15,"oi":13400.0,"net_change":48.9,"total_buy_quantity":8450.0,"total_sell_quantity":5750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":381.95,"last_trade_time":"1749808710458","oi_day_high":15150.0,"oi_day_low":12500.0},"NSE_FO:CROMPTON25JUN360CE":{"ohlc":{"open":1.3,"high":2.7,"low":1.3,"close":2.15},"depth":{"buy":[{"quantity":1800,"price":2.1,"orders":1},{"quantity":19800,"price":2.05,"orders":6},{"quantity":18000,"price":2.0,"orders":5},{"quantity":63000,"price":1.95,"orders":5},{"quantity":19800,"price":1.9,"orders":5}],"sell":[{"quantity":9000,"price":2.15,"orders":2},{"quantity":19800,"price":2.2,"orders":9},{"quantity":30600,"price":2.25,"orders":10},{"quantity":12600,"price":2.3,"orders":4},{"quantity":14400,"price":2.35,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|83563","symbol":"CROMPTON25JUN360CE","last_price":2.15,"volume":1395000,"average_price":2.26,"oi":2062800.0,"net_change":-0.35,"total_buy_quantity":471600.0,"total_sell_quantity":568800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1749808744321","oi_day_high":2086200.0,"oi_day_low":1974600.0},"NSE_FO:HINDPETRO25JUN415CE":{"ohlc":{"open":3.45,"high":3.55,"low":1.55,"close":2.25},"depth":{"buy":[{"quantity":20250,"price":2.2,"orders":8},{"quantity":26325,"price":2.15,"orders":6},{"quantity":36450,"price":2.1,"orders":7},{"quantity":24300,"price":2.05,"orders":5},{"quantity":16200,"price":2.0,"orders":5}],"sell":[{"quantity":26325,"price":2.3,"orders":10},{"quantity":16200,"price":2.35,"orders":6},{"quantity":18225,"price":2.4,"orders":6},{"quantity":12150,"price":2.45,"orders":3},{"quantity":12150,"price":2.5,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|97488","symbol":"HINDPETRO25JUN415CE","last_price":2.25,"volume":1865025,"average_price":2.17,"oi":838350.0,"net_change":-1.15,"total_buy_quantity":868725.0,"total_sell_quantity":639900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1749808753700","oi_day_high":988200.0,"oi_day_low":834300.0},"NSE_FO:NAUKRI25JUN1440PE":{"ohlc":{"open":29.9,"high":35.55,"low":22.35,"close":22.85},"depth":{"buy":[{"quantity":375,"price":22.2,"orders":1},{"quantity":750,"price":21.65,"orders":1},{"quantity":375,"price":21.1,"orders":1},{"quantity":750,"price":21.05,"orders":1},{"quantity":375,"price":20.15,"orders":1}],"sell":[{"quantity":375,"price":23.1,"orders":1},{"quantity":1125,"price":23.15,"orders":1},{"quantity":1125,"price":23.45,"orders":1},{"quantity":375,"price":23.9,"orders":1},{"quantity":750,"price":23.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|121964","symbol":"NAUKRI25JUN1440PE","last_price":22.85,"volume":193875,"average_price":28.19,"oi":108000.0,"net_change":2.4,"total_buy_quantity":81750.0,"total_sell_quantity":64125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.7,"last_trade_time":"1749808796389","oi_day_high":130125.0,"oi_day_low":108000.0},"NSE_FO:IGL25JUN215PE":{"ohlc":{"open":18.3,"high":21.2,"low":16.6,"close":16.6},"depth":{"buy":[{"quantity":5500,"price":16.1,"orders":2},{"quantity":2750,"price":15.95,"orders":1},{"quantity":11000,"price":15.5,"orders":1},{"quantity":2750,"price":15.4,"orders":1},{"quantity":2750,"price":15.35,"orders":1}],"sell":[{"quantity":2750,"price":16.25,"orders":1},{"quantity":2750,"price":16.35,"orders":1},{"quantity":2750,"price":16.4,"orders":1},{"quantity":2750,"price":16.5,"orders":1},{"quantity":2750,"price":16.55,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|102763","symbol":"IGL25JUN215PE","last_price":16.6,"volume":170500,"average_price":18.97,"oi":396000.0,"net_change":2.65,"total_buy_quantity":231000.0,"total_sell_quantity":308000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1749808216871","oi_day_high":440000.0,"oi_day_low":396000.0},"NSE_FO:OIL25JUN440CE":{"ohlc":{"open":42.0,"high":49.0,"low":35.55,"close":40.2},"depth":{"buy":[{"quantity":1075,"price":39.9,"orders":1},{"quantity":1075,"price":39.85,"orders":1},{"quantity":1075,"price":39.8,"orders":1},{"quantity":1075,"price":39.65,"orders":1},{"quantity":1075,"price":39.6,"orders":1}],"sell":[{"quantity":2150,"price":40.35,"orders":2},{"quantity":1075,"price":40.55,"orders":1},{"quantity":1075,"price":40.6,"orders":1},{"quantity":1075,"price":41.15,"orders":1},{"quantity":5375,"price":41.2,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|126149","symbol":"OIL25JUN440CE","last_price":40.2,"volume":180600,"average_price":42.83,"oi":580500.0,"net_change":7.1,"total_buy_quantity":121475.0,"total_sell_quantity":61275.0,"lower_circuit_limit":4.65,"upper_circuit_limit":61.55,"last_trade_time":"1749808758099","oi_day_high":585875.0,"oi_day_low":559000.0},"NSE_FO:ITC25JUN420CE":{"ohlc":{"open":3.8,"high":5.6,"low":3.05,"close":3.2},"depth":{"buy":[{"quantity":59200,"price":3.15,"orders":9},{"quantity":116800,"price":3.1,"orders":34},{"quantity":88000,"price":3.05,"orders":18},{"quantity":110400,"price":3.0,"orders":33},{"quantity":52800,"price":2.95,"orders":8}],"sell":[{"quantity":57600,"price":3.2,"orders":11},{"quantity":105600,"price":3.25,"orders":17},{"quantity":68800,"price":3.3,"orders":17},{"quantity":60800,"price":3.35,"orders":11},{"quantity":54400,"price":3.4,"orders":11}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|108842","symbol":"ITC25JUN420CE","last_price":3.2,"volume":16212800,"average_price":4.27,"oi":8566400.0,"net_change":-3.05,"total_buy_quantity":932800.0,"total_sell_quantity":1747200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1749808793932","oi_day_high":8566400.0,"oi_day_low":6318400.0},"NSE_FO:FEDERALBNK25JUN200CE":{"ohlc":{"open":7.0,"high":7.85,"low":5.65,"close":7.25},"depth":{"buy":[{"quantity":25000,"price":7.2,"orders":4},{"quantity":10000,"price":7.15,"orders":2},{"quantity":15000,"price":7.1,"orders":3},{"quantity":5000,"price":7.05,"orders":1},{"quantity":30000,"price":7.0,"orders":3}],"sell":[{"quantity":10000,"price":7.35,"orders":2},{"quantity":5000,"price":7.4,"orders":1},{"quantity":45000,"price":7.45,"orders":4},{"quantity":5000,"price":7.5,"orders":1},{"quantity":5000,"price":8.05,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|89071","symbol":"FEDERALBNK25JUN200CE","last_price":7.25,"volume":1920000,"average_price":6.89,"oi":1680000.0,"net_change":-1.25,"total_buy_quantity":705000.0,"total_sell_quantity":560000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1749808795117","oi_day_high":1795000.0,"oi_day_low":1610000.0},"NSE_FO:SJVN25JUN102PE":{"ohlc":{"open":4.5,"high":5.05,"low":4.1,"close":4.6},"depth":{"buy":[{"quantity":14175,"price":4.55,"orders":3},{"quantity":14175,"price":4.5,"orders":3},{"quantity":14175,"price":4.45,"orders":3},{"quantity":9450,"price":4.4,"orders":2},{"quantity":4725,"price":4.35,"orders":1}],"sell":[{"quantity":14175,"price":4.65,"orders":3},{"quantity":14175,"price":4.7,"orders":3},{"quantity":18900,"price":4.75,"orders":3},{"quantity":4725,"price":4.8,"orders":1},{"quantity":4725,"price":4.85,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|138512","symbol":"SJVN25JUN102PE","last_price":4.6,"volume":179550,"average_price":4.64,"oi":453600.0,"net_change":0.85,"total_buy_quantity":515025.0,"total_sell_quantity":458325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1749808740006","oi_day_high":481950.0,"oi_day_low":453600.0},"NSE_FO:CYIENT25JUN1360PE":{"ohlc":{"open":93.2,"high":93.25,"low":67.15,"close":72.0},"depth":{"buy":[{"quantity":300,"price":71.6,"orders":1},{"quantity":300,"price":71.55,"orders":1},{"quantity":300,"price":71.45,"orders":1},{"quantity":300,"price":70.15,"orders":1},{"quantity":300,"price":70.1,"orders":1}],"sell":[{"quantity":300,"price":73.8,"orders":1},{"quantity":300,"price":73.95,"orders":1},{"quantity":300,"price":74.7,"orders":1},{"quantity":300,"price":76.85,"orders":1},{"quantity":2100,"price":76.9,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|84077","symbol":"CYIENT25JUN1360PE","last_price":72.0,"volume":8700,"average_price":80.59,"oi":80100.0,"net_change":6.0,"total_buy_quantity":33000.0,"total_sell_quantity":33600.0,"lower_circuit_limit":3.2,"upper_circuit_limit":128.8,"last_trade_time":"1749808766186","oi_day_high":81900.0,"oi_day_low":80100.0},"NSE_FO:SONACOMS25JUN540CE":{"ohlc":{"open":6.0,"high":6.05,"low":2.2,"close":3.2},"depth":{"buy":[{"quantity":3875,"price":3.15,"orders":4},{"quantity":2325,"price":3.1,"orders":3},{"quantity":2325,"price":3.05,"orders":2},{"quantity":8525,"price":3.0,"orders":8},{"quantity":3875,"price":2.95,"orders":4}],"sell":[{"quantity":775,"price":3.25,"orders":1},{"quantity":1550,"price":3.3,"orders":2},{"quantity":6975,"price":3.35,"orders":5},{"quantity":10075,"price":3.4,"orders":7},{"quantity":4650,"price":3.45,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|139154","symbol":"SONACOMS25JUN540CE","last_price":3.2,"volume":2307175,"average_price":3.67,"oi":2358325.0,"net_change":-2.95,"total_buy_quantity":436325.0,"total_sell_quantity":657975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1749808788731","oi_day_high":2358325.0,"oi_day_low":2232000.0},"NSE_FO:TITAN25JUN3580CE":{"ohlc":{"open":13.45,"high":16.3,"low":10.35,"close":11.25},"depth":{"buy":[{"quantity":175,"price":11.1,"orders":1},{"quantity":350,"price":11.05,"orders":2},{"quantity":350,"price":11.0,"orders":2},{"quantity":350,"price":10.95,"orders":2},{"quantity":175,"price":10.9,"orders":1}],"sell":[{"quantity":175,"price":11.25,"orders":1},{"quantity":175,"price":11.3,"orders":1},{"quantity":175,"price":11.35,"orders":1},{"quantity":525,"price":11.4,"orders":3},{"quantity":350,"price":11.45,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|132222","symbol":"TITAN25JUN3580CE","last_price":11.25,"volume":109550,"average_price":12.58,"oi":102550.0,"net_change":-7.95,"total_buy_quantity":219275.0,"total_sell_quantity":35175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.15,"last_trade_time":"1749808755545","oi_day_high":102725.0,"oi_day_low":84000.0},"NSE_FO:GODREJCP25JUN1240PE":{"ohlc":{"open":62.5,"high":65.1,"low":49.95,"close":55.85},"depth":{"buy":[{"quantity":500,"price":51.7,"orders":1},{"quantity":500,"price":51.5,"orders":1},{"quantity":500,"price":51.4,"orders":1},{"quantity":2000,"price":47.7,"orders":1},{"quantity":1500,"price":47.1,"orders":1}],"sell":[{"quantity":500,"price":57.35,"orders":1},{"quantity":500,"price":57.4,"orders":1},{"quantity":1000,"price":57.5,"orders":2},{"quantity":3000,"price":57.75,"orders":2},{"quantity":1500,"price":57.85,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|90654","symbol":"GODREJCP25JUN1240PE","last_price":55.85,"volume":31000,"average_price":57.55,"oi":68500.0,"net_change":12.55,"total_buy_quantity":38000.0,"total_sell_quantity":51000.0,"lower_circuit_limit":3.65,"upper_circuit_limit":82.95,"last_trade_time":"1749800170858","oi_day_high":71500.0,"oi_day_low":68500.0},"NSE_FO:MFSL25JUN1480CE":{"ohlc":{"open":50.0,"high":60.5,"low":50.0,"close":60.5},"depth":{"buy":[{"quantity":800,"price":60.05,"orders":1},{"quantity":800,"price":59.85,"orders":1},{"quantity":800,"price":59.4,"orders":1},{"quantity":800,"price":58.7,"orders":1},{"quantity":800,"price":55.9,"orders":1}],"sell":[{"quantity":800,"price":61.05,"orders":1},{"quantity":800,"price":61.55,"orders":1},{"quantity":800,"price":61.9,"orders":1},{"quantity":800,"price":62.6,"orders":1},{"quantity":800,"price":62.65,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|119024","symbol":"MFSL25JUN1480CE","last_price":60.5,"volume":39200,"average_price":55.89,"oi":44800.0,"net_change":8.45,"total_buy_quantity":52800.0,"total_sell_quantity":54400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.0,"last_trade_time":"1749808712506","oi_day_high":44800.0,"oi_day_low":35200.0},"NSE_FO:ABFRL25JUN90PE":{"ohlc":{"open":14.5,"high":14.5,"low":14.5,"close":14.5},"depth":{"buy":[{"quantity":5200,"price":12.3,"orders":1},{"quantity":2600,"price":12.2,"orders":1},{"quantity":2600,"price":12.0,"orders":1},{"quantity":5200,"price":10.15,"orders":1},{"quantity":5200,"price":10.0,"orders":1}],"sell":[{"quantity":5200,"price":34.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|53113","symbol":"ABFRL25JUN90PE","last_price":14.5,"volume":0,"average_price":0.0,"oi":915200.0,"net_change":0.0,"total_buy_quantity":59800.0,"total_sell_quantity":5200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1749717099000","oi_day_high":930800.0,"oi_day_low":915200.0},"NSE_FO:TCS25JUN3500CE":{"ohlc":{"open":22.25,"high":35.2,"low":17.45,"close":30.65},"depth":{"buy":[{"quantity":175,"price":30.55,"orders":1},{"quantity":175,"price":30.5,"orders":1},{"quantity":175,"price":30.45,"orders":1},{"quantity":525,"price":30.4,"orders":2},{"quantity":350,"price":30.35,"orders":2}],"sell":[{"quantity":175,"price":30.85,"orders":1},{"quantity":175,"price":30.9,"orders":1},{"quantity":175,"price":30.95,"orders":1},{"quantity":875,"price":31.0,"orders":4},{"quantity":700,"price":31.05,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|130999","symbol":"TCS25JUN3500CE","last_price":30.65,"volume":1836625,"average_price":27.9,"oi":1231125.0,"net_change":1.45,"total_buy_quantity":211400.0,"total_sell_quantity":95375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.45,"last_trade_time":"1749808798500","oi_day_high":1316875.0,"oi_day_low":1229025.0},"NSE_FO:IIFL25JUN430PE":{"ohlc":{"open":1.6,"high":2.05,"low":1.45,"close":1.45},"depth":{"buy":[{"quantity":4650,"price":1.4,"orders":2},{"quantity":15500,"price":1.35,"orders":5},{"quantity":4650,"price":1.3,"orders":3},{"quantity":12400,"price":1.25,"orders":3},{"quantity":58900,"price":1.2,"orders":4}],"sell":[{"quantity":1550,"price":1.5,"orders":1},{"quantity":4650,"price":1.55,"orders":3},{"quantity":3100,"price":1.6,"orders":2},{"quantity":4650,"price":1.65,"orders":3},{"quantity":6200,"price":1.7,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|37867","symbol":"IIFL25JUN430PE","last_price":1.45,"volume":117800,"average_price":1.74,"oi":151900.0,"net_change":0.15,"total_buy_quantity":328600.0,"total_sell_quantity":244900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1749807521918","oi_day_high":187550.0,"oi_day_low":151900.0},"NSE_FO:BPCL25JUN320CE":{"ohlc":{"open":7.1,"high":7.1,"low":0.9,"close":5.05},"depth":{"buy":[{"quantity":9000,"price":4.95,"orders":5},{"quantity":21600,"price":4.9,"orders":10},{"quantity":19800,"price":4.85,"orders":8},{"quantity":32400,"price":4.8,"orders":9},{"quantity":19800,"price":4.75,"orders":8}],"sell":[{"quantity":10800,"price":5.05,"orders":6},{"quantity":19800,"price":5.1,"orders":7},{"quantity":21600,"price":5.15,"orders":9},{"quantity":25200,"price":5.2,"orders":9},{"quantity":37800,"price":5.25,"orders":10}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|76781","symbol":"BPCL25JUN320CE","last_price":5.05,"volume":13177800,"average_price":4.02,"oi":2439000.0,"net_change":-2.3,"total_buy_quantity":1108800.0,"total_sell_quantity":790200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1749808798580","oi_day_high":2644200.0,"oi_day_low":2194200.0},"NSE_FO:HEROMOTOCO25JUN4350PE":{"ohlc":{"open":139.9,"high":140.75,"low":91.2,"close":93.55},"depth":{"buy":[{"quantity":150,"price":91.2,"orders":1},{"quantity":300,"price":91.05,"orders":2},{"quantity":150,"price":91.0,"orders":1},{"quantity":150,"price":90.1,"orders":1},{"quantity":300,"price":90.05,"orders":1}],"sell":[{"quantity":300,"price":95.6,"orders":2},{"quantity":150,"price":95.65,"orders":1},{"quantity":150,"price":95.75,"orders":1},{"quantity":300,"price":95.95,"orders":1},{"quantity":300,"price":97.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|95993","symbol":"HEROMOTOCO25JUN4350PE","last_price":93.55,"volume":97950,"average_price":117.56,"oi":61200.0,"net_change":4.65,"total_buy_quantity":15900.0,"total_sell_quantity":17550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.4,"last_trade_time":"1749808798625","oi_day_high":72300.0,"oi_day_low":55050.0},"NSE_FO:AUROPHARMA25JUN1180PE":{"ohlc":{"open":47.8,"high":50.5,"low":38.05,"close":40.75},"depth":{"buy":[{"quantity":550,"price":39.75,"orders":1},{"quantity":550,"price":39.7,"orders":1},{"quantity":550,"price":36.15,"orders":1},{"quantity":7150,"price":36.1,"orders":1},{"quantity":550,"price":33.4,"orders":1}],"sell":[{"quantity":550,"price":47.4,"orders":1},{"quantity":5500,"price":47.45,"orders":2},{"quantity":550,"price":47.5,"orders":1},{"quantity":7150,"price":47.55,"orders":1},{"quantity":2200,"price":50.0,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|67391","symbol":"AUROPHARMA25JUN1180PE","last_price":40.75,"volume":67650,"average_price":44.44,"oi":108900.0,"net_change":4.0,"total_buy_quantity":57750.0,"total_sell_quantity":59950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.55,"last_trade_time":"1749808740020","oi_day_high":123200.0,"oi_day_low":108350.0},"NSE_FO:HFCL25JUN88PE":{"ohlc":{"open":3.65,"high":3.75,"low":1.7,"close":3.4},"depth":{"buy":[{"quantity":29050,"price":3.45,"orders":3},{"quantity":33200,"price":3.4,"orders":7},{"quantity":53950,"price":3.35,"orders":7},{"quantity":41500,"price":3.3,"orders":5},{"quantity":29050,"price":3.25,"orders":5}],"sell":[{"quantity":29050,"price":3.55,"orders":6},{"quantity":16600,"price":3.6,"orders":4},{"quantity":20750,"price":3.65,"orders":4},{"quantity":16600,"price":3.7,"orders":3},{"quantity":8300,"price":3.75,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|96843","symbol":"HFCL25JUN88PE","last_price":3.4,"volume":2871800,"average_price":2.66,"oi":776050.0,"net_change":0.9,"total_buy_quantity":838300.0,"total_sell_quantity":651550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1749808771267","oi_day_high":800950.0,"oi_day_low":568550.0},"NSE_FO:BOSCHLTD25JUN31250CE":{"ohlc":{"open":1007.05,"high":1007.05,"low":1007.05,"close":1007.05},"depth":{"buy":[{"quantity":25,"price":630.6,"orders":1},{"quantity":100,"price":606.35,"orders":1},{"quantity":75,"price":549.05,"orders":1},{"quantity":250,"price":543.35,"orders":1},{"quantity":125,"price":523.3,"orders":1}],"sell":[{"quantity":25,"price":988.5,"orders":1},{"quantity":25,"price":988.55,"orders":1},{"quantity":250,"price":1053.55,"orders":1},{"quantity":75,"price":1234.25,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|76648","symbol":"BOSCHLTD25JUN31250CE","last_price":1007.05,"volume":0,"average_price":0.0,"oi":650.0,"net_change":0.0,"total_buy_quantity":825.0,"total_sell_quantity":375.0,"lower_circuit_limit":52.6,"upper_circuit_limit":1704.8,"last_trade_time":"1749538870000","oi_day_high":650.0,"oi_day_low":625.0},"NSE_FO:SOLARINDS25JUN16250PE":{"ohlc":{"open":233.9,"high":239.15,"low":162.2,"close":162.2},"depth":{"buy":[{"quantity":75,"price":147.75,"orders":1},{"quantity":75,"price":147.7,"orders":1},{"quantity":75,"price":147.3,"orders":1},{"quantity":75,"price":146.85,"orders":1},{"quantity":1500,"price":143.65,"orders":1}],"sell":[{"quantity":75,"price":186.6,"orders":1},{"quantity":75,"price":186.65,"orders":1},{"quantity":75,"price":186.75,"orders":1},{"quantity":75,"price":186.85,"orders":1},{"quantity":1500,"price":213.4,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|40012","symbol":"SOLARINDS25JUN16250PE","last_price":162.2,"volume":1875,"average_price":197.67,"oi":16275.0,"net_change":-71.7,"total_buy_quantity":5025.0,"total_sell_quantity":6450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":668.55,"last_trade_time":"1749808079014","oi_day_high":16350.0,"oi_day_low":16125.0},"NSE_FO:SBIN25JUN800PE":{"ohlc":{"open":11.7,"high":18.5,"low":11.7,"close":15.75},"depth":{"buy":[{"quantity":2250,"price":15.75,"orders":3},{"quantity":3750,"price":15.7,"orders":5},{"quantity":6750,"price":15.65,"orders":8},{"quantity":6000,"price":15.6,"orders":7},{"quantity":2250,"price":15.55,"orders":3}],"sell":[{"quantity":6750,"price":15.9,"orders":9},{"quantity":4500,"price":15.95,"orders":6},{"quantity":4500,"price":16.0,"orders":5},{"quantity":2250,"price":16.05,"orders":3},{"quantity":3000,"price":16.1,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|136443","symbol":"SBIN25JUN800PE","last_price":15.75,"volume":6171750,"average_price":16.43,"oi":5214000.0,"net_change":6.1,"total_buy_quantity":372000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.15,"last_trade_time":"1749808794853","oi_day_high":5893500.0,"oi_day_low":5211750.0},"NSE_FO:POLYCAB25JUN6000PE":{"ohlc":{"open":210.0,"high":210.0,"low":106.6,"close":107.7},"depth":{"buy":[{"quantity":250,"price":107.95,"orders":2},{"quantity":125,"price":107.8,"orders":1},{"quantity":125,"price":107.55,"orders":1},{"quantity":125,"price":107.5,"orders":1},{"quantity":125,"price":107.45,"orders":1}],"sell":[{"quantity":375,"price":109.0,"orders":2},{"quantity":125,"price":109.45,"orders":1},{"quantity":375,"price":109.5,"orders":2},{"quantity":250,"price":109.95,"orders":2},{"quantity":125,"price":110.05,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|131779","symbol":"POLYCAB25JUN6000PE","last_price":107.7,"volume":178125,"average_price":132.77,"oi":105750.0,"net_change":1.25,"total_buy_quantity":23250.0,"total_sell_quantity":23000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":302.8,"last_trade_time":"1749808761263","oi_day_high":109000.0,"oi_day_low":100000.0},"NSE_FO:INDIGO25JUN5300PE":{"ohlc":{"open":150.0,"high":210.05,"low":123.05,"close":136.9},"depth":{"buy":[{"quantity":150,"price":136.1,"orders":1},{"quantity":150,"price":136.05,"orders":1},{"quantity":750,"price":135.1,"orders":3},{"quantity":150,"price":135.05,"orders":1},{"quantity":450,"price":135.0,"orders":2}],"sell":[{"quantity":150,"price":137.1,"orders":1},{"quantity":150,"price":137.15,"orders":1},{"quantity":300,"price":137.2,"orders":2},{"quantity":150,"price":137.25,"orders":1},{"quantity":450,"price":137.35,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|104639","symbol":"INDIGO25JUN5300PE","last_price":136.9,"volume":1659000,"average_price":156.29,"oi":208500.0,"net_change":61.45,"total_buy_quantity":42150.0,"total_sell_quantity":33150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":470.15,"last_trade_time":"1749808794248","oi_day_high":246750.0,"oi_day_low":205200.0},"NSE_FO:PIDILITIND25JUN3020PE":{"ohlc":{"open":76.0,"high":79.2,"low":47.75,"close":48.55},"depth":{"buy":[{"quantity":250,"price":47.35,"orders":1},{"quantity":250,"price":47.3,"orders":1},{"quantity":250,"price":46.95,"orders":1},{"quantity":250,"price":46.6,"orders":1},{"quantity":250,"price":46.0,"orders":1}],"sell":[{"quantity":250,"price":49.6,"orders":1},{"quantity":500,"price":49.95,"orders":1},{"quantity":250,"price":51.75,"orders":1},{"quantity":500,"price":51.95,"orders":1},{"quantity":1000,"price":54.4,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|121275","symbol":"PIDILITIND25JUN3020PE","last_price":48.55,"volume":12500,"average_price":63.81,"oi":14250.0,"net_change":17.3,"total_buy_quantity":71500.0,"total_sell_quantity":23500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":250.15,"last_trade_time":"1749808793511","oi_day_high":17750.0,"oi_day_low":14250.0},"NSE_FO:IRB25JUN51PE":{"ohlc":{"open":2.7,"high":2.7,"low":1.65,"close":1.75},"depth":{"buy":[{"quantity":20500,"price":1.7,"orders":2},{"quantity":82000,"price":1.65,"orders":6},{"quantity":30750,"price":1.6,"orders":3},{"quantity":51250,"price":1.55,"orders":3},{"quantity":20500,"price":1.5,"orders":2}],"sell":[{"quantity":82000,"price":1.8,"orders":6},{"quantity":51250,"price":1.85,"orders":4},{"quantity":51250,"price":1.9,"orders":4},{"quantity":61500,"price":1.95,"orders":3},{"quantity":61500,"price":2.0,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|103935","symbol":"IRB25JUN51PE","last_price":1.75,"volume":912250,"average_price":2.06,"oi":2378000.0,"net_change":0.25,"total_buy_quantity":820000.0,"total_sell_quantity":1107000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1749808696464","oi_day_high":2490750.0,"oi_day_low":2326750.0},"NSE_FO:ADANIENT25JUN2540PE":{"ohlc":{"open":66.0,"high":88.15,"low":64.35,"close":70.2},"depth":{"buy":[{"quantity":300,"price":68.2,"orders":1},{"quantity":600,"price":68.15,"orders":2},{"quantity":300,"price":68.1,"orders":1},{"quantity":300,"price":68.0,"orders":1},{"quantity":300,"price":67.6,"orders":1}],"sell":[{"quantity":300,"price":71.5,"orders":1},{"quantity":600,"price":71.55,"orders":2},{"quantity":600,"price":71.95,"orders":1},{"quantity":300,"price":74.55,"orders":1},{"quantity":300,"price":74.6,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|59450","symbol":"ADANIENT25JUN2540PE","last_price":70.2,"volume":321600,"average_price":73.83,"oi":229800.0,"net_change":18.65,"total_buy_quantity":41400.0,"total_sell_quantity":60900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.8,"last_trade_time":"1749808701970","oi_day_high":278400.0,"oi_day_low":215700.0},"NSE_FO:BAJAJFINSV25JUN2020PE":{"ohlc":{"open":54.9,"high":56.65,"low":36.85,"close":39.25},"depth":{"buy":[{"quantity":500,"price":38.95,"orders":1},{"quantity":500,"price":38.7,"orders":1},{"quantity":500,"price":38.55,"orders":1},{"quantity":500,"price":38.5,"orders":1},{"quantity":2000,"price":38.45,"orders":3}],"sell":[{"quantity":500,"price":39.4,"orders":1},{"quantity":1000,"price":39.45,"orders":2},{"quantity":1500,"price":39.5,"orders":3},{"quantity":1000,"price":39.55,"orders":2},{"quantity":1000,"price":39.75,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|70037","symbol":"BAJAJFINSV25JUN2020PE","last_price":39.25,"volume":578500,"average_price":46.99,"oi":242500.0,"net_change":6.3,"total_buy_quantity":50500.0,"total_sell_quantity":78500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.7,"last_trade_time":"1749808772785","oi_day_high":278000.0,"oi_day_low":235500.0},"NSE_FO:ABCAPITAL25JUN222.5CE":{"ohlc":{"open":18.4,"high":19.75,"low":17.0,"close":19.05},"depth":{"buy":[{"quantity":2700,"price":19.35,"orders":1},{"quantity":2700,"price":19.3,"orders":1},{"quantity":2700,"price":19.25,"orders":1},{"quantity":2700,"price":19.2,"orders":1},{"quantity":2700,"price":19.15,"orders":1}],"sell":[{"quantity":2700,"price":19.6,"orders":1},{"quantity":5400,"price":19.65,"orders":2},{"quantity":5400,"price":19.7,"orders":2},{"quantity":2700,"price":19.75,"orders":1},{"quantity":2700,"price":19.8,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|58691","symbol":"ABCAPITAL25JUN222.5CE","last_price":19.05,"volume":113400,"average_price":18.38,"oi":116100.0,"net_change":-6.0,"total_buy_quantity":170100.0,"total_sell_quantity":310500.0,"lower_circuit_limit":2.25,"upper_circuit_limit":42.25,"last_trade_time":"1749808460619","oi_day_high":135000.0,"oi_day_low":108000.0},"NSE_FO:INDUSINDBK25JUN820CE":{"ohlc":{"open":19.95,"high":21.05,"low":13.95,"close":15.4},"depth":{"buy":[{"quantity":500,"price":15.4,"orders":1},{"quantity":500,"price":15.35,"orders":1},{"quantity":1000,"price":15.3,"orders":2},{"quantity":1000,"price":15.25,"orders":2},{"quantity":1500,"price":15.2,"orders":3}],"sell":[{"quantity":500,"price":15.5,"orders":1},{"quantity":500,"price":15.55,"orders":1},{"quantity":1000,"price":15.6,"orders":2},{"quantity":2500,"price":15.65,"orders":4},{"quantity":3500,"price":15.7,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|104986","symbol":"INDUSINDBK25JUN820CE","last_price":15.4,"volume":2181500,"average_price":16.76,"oi":4442500.0,"net_change":-7.6,"total_buy_quantity":412000.0,"total_sell_quantity":207500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.05,"last_trade_time":"1749808782637","oi_day_high":4447500.0,"oi_day_low":4346000.0},"NSE_FO:MAXHEALTH25JUN1140PE":{"ohlc":{"open":15.0,"high":15.0,"low":4.05,"close":4.1},"depth":{"buy":[{"quantity":525,"price":4.1,"orders":1},{"quantity":1575,"price":4.05,"orders":3},{"quantity":1575,"price":4.0,"orders":3},{"quantity":1575,"price":3.95,"orders":3},{"quantity":1050,"price":3.9,"orders":2}],"sell":[{"quantity":2100,"price":4.2,"orders":4},{"quantity":2100,"price":4.25,"orders":4},{"quantity":2100,"price":4.3,"orders":4},{"quantity":1575,"price":4.35,"orders":3},{"quantity":1050,"price":4.4,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|113213","symbol":"MAXHEALTH25JUN1140PE","last_price":4.1,"volume":392700,"average_price":6.64,"oi":150150.0,"net_change":-4.8,"total_buy_quantity":179025.0,"total_sell_quantity":104475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1749808799593","oi_day_high":180075.0,"oi_day_low":143850.0},"NSE_FO:HINDZINC25JUN460PE":{"ohlc":{"open":2.35,"high":2.95,"low":1.45,"close":1.6},"depth":{"buy":[{"quantity":3675,"price":1.6,"orders":3},{"quantity":8575,"price":1.55,"orders":6},{"quantity":14700,"price":1.5,"orders":6},{"quantity":15925,"price":1.45,"orders":7},{"quantity":14700,"price":1.4,"orders":5}],"sell":[{"quantity":2450,"price":1.7,"orders":2},{"quantity":4900,"price":1.75,"orders":4},{"quantity":3675,"price":1.8,"orders":3},{"quantity":3675,"price":1.85,"orders":2},{"quantity":3675,"price":1.9,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|99189","symbol":"HINDZINC25JUN460PE","last_price":1.6,"volume":559825,"average_price":1.91,"oi":541450.0,"net_change":-0.15,"total_buy_quantity":289100.0,"total_sell_quantity":199675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1749808796313","oi_day_high":581875.0,"oi_day_low":444675.0},"NSE_FO:UPL25JUN630PE":{"ohlc":{"open":10.5,"high":13.35,"low":7.2,"close":8.35},"depth":{"buy":[{"quantity":1355,"price":8.4,"orders":1},{"quantity":5420,"price":8.35,"orders":4},{"quantity":2710,"price":8.3,"orders":2},{"quantity":4065,"price":8.25,"orders":3},{"quantity":2710,"price":8.2,"orders":2}],"sell":[{"quantity":2710,"price":8.5,"orders":2},{"quantity":1355,"price":8.55,"orders":1},{"quantity":4065,"price":8.6,"orders":3},{"quantity":5420,"price":8.65,"orders":3},{"quantity":1355,"price":8.7,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|134611","symbol":"UPL25JUN630PE","last_price":8.35,"volume":1262860,"average_price":9.59,"oi":982375.0,"net_change":-0.7,"total_buy_quantity":319780.0,"total_sell_quantity":262870.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1749808795069","oi_day_high":1032510.0,"oi_day_low":975600.0},"NSE_FO:KALYANKJIL25JUN570CE":{"ohlc":{"open":2.4,"high":3.05,"low":2.15,"close":3.0},"depth":{"buy":[{"quantity":7750,"price":2.95,"orders":6},{"quantity":8525,"price":2.9,"orders":5},{"quantity":12400,"price":2.85,"orders":6},{"quantity":7750,"price":2.8,"orders":4},{"quantity":8525,"price":2.75,"orders":5}],"sell":[{"quantity":2325,"price":3.0,"orders":2},{"quantity":4650,"price":3.05,"orders":4},{"quantity":6975,"price":3.1,"orders":7},{"quantity":4650,"price":3.15,"orders":5},{"quantity":3100,"price":3.2,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|107716","symbol":"KALYANKJIL25JUN570CE","last_price":3.0,"volume":571950,"average_price":2.56,"oi":1021450.0,"net_change":-0.35,"total_buy_quantity":377425.0,"total_sell_quantity":239475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1749808795064","oi_day_high":1023775.0,"oi_day_low":959450.0},"NSE_FO:NBCC25JUN116CE":{"ohlc":{"open":5.35,"high":6.85,"low":5.35,"close":6.85},"depth":{"buy":[{"quantity":5800,"price":6.3,"orders":1},{"quantity":5800,"price":6.25,"orders":1},{"quantity":5800,"price":6.1,"orders":1},{"quantity":40600,"price":5.9,"orders":2},{"quantity":29000,"price":5.85,"orders":1}],"sell":[{"quantity":5800,"price":6.6,"orders":1},{"quantity":5800,"price":6.65,"orders":1},{"quantity":11600,"price":6.7,"orders":2},{"quantity":5800,"price":6.75,"orders":1},{"quantity":23200,"price":7.2,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|122773","symbol":"NBCC25JUN116CE","last_price":6.85,"volume":11600,"average_price":6.1,"oi":197200.0,"net_change":-0.4,"total_buy_quantity":435000.0,"total_sell_quantity":313200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1749791009329","oi_day_high":197200.0,"oi_day_low":197200.0},"NSE_FO:ASIANPAINT25JUN2300CE":{"ohlc":{"open":6.55,"high":9.55,"low":5.2,"close":9.0},"depth":{"buy":[{"quantity":800,"price":8.85,"orders":2},{"quantity":600,"price":8.8,"orders":1},{"quantity":1200,"price":8.75,"orders":2},{"quantity":800,"price":8.7,"orders":2},{"quantity":600,"price":8.65,"orders":3}],"sell":[{"quantity":600,"price":9.0,"orders":2},{"quantity":1000,"price":9.05,"orders":3},{"quantity":1000,"price":9.1,"orders":3},{"quantity":1000,"price":9.15,"orders":3},{"quantity":3200,"price":9.2,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|65510","symbol":"ASIANPAINT25JUN2300CE","last_price":9.0,"volume":1635600,"average_price":8.09,"oi":1287000.0,"net_change":-1.8,"total_buy_quantity":304200.0,"total_sell_quantity":150200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1749808796462","oi_day_high":1378800.0,"oi_day_low":1287000.0},"NSE_FO:TATAELXSI25JUN6500PE":{"ohlc":{"open":210.45,"high":225.75,"low":161.5,"close":185.45},"depth":{"buy":[{"quantity":100,"price":181.25,"orders":1},{"quantity":100,"price":181.2,"orders":1},{"quantity":100,"price":179.25,"orders":1},{"quantity":100,"price":175.25,"orders":1},{"quantity":100,"price":175.2,"orders":1}],"sell":[{"quantity":100,"price":187.45,"orders":1},{"quantity":100,"price":187.5,"orders":1},{"quantity":100,"price":187.9,"orders":1},{"quantity":100,"price":188.0,"orders":1},{"quantity":100,"price":188.35,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|142638","symbol":"TATAELXSI25JUN6500PE","last_price":185.45,"volume":19000,"average_price":196.87,"oi":29300.0,"net_change":23.75,"total_buy_quantity":7300.0,"total_sell_quantity":10800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":359.85,"last_trade_time":"1749808757758","oi_day_high":29300.0,"oi_day_low":28000.0},"NSE_FO:ASHOKLEY25JUN240PE":{"ohlc":{"open":9.0,"high":9.4,"low":6.95,"close":6.95},"depth":{"buy":[{"quantity":15000,"price":6.85,"orders":4},{"quantity":10000,"price":6.8,"orders":4},{"quantity":5000,"price":6.75,"orders":2},{"quantity":2500,"price":6.7,"orders":1},{"quantity":2500,"price":6.65,"orders":1}],"sell":[{"quantity":12500,"price":7.0,"orders":4},{"quantity":7500,"price":7.05,"orders":3},{"quantity":12500,"price":7.1,"orders":4},{"quantity":7500,"price":7.15,"orders":3},{"quantity":2500,"price":7.25,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|68880","symbol":"ASHOKLEY25JUN240PE","last_price":6.95,"volume":640000,"average_price":8.23,"oi":2215000.0,"net_change":0.05,"total_buy_quantity":342500.0,"total_sell_quantity":392500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1749808768775","oi_day_high":2415000.0,"oi_day_low":2215000.0},"NSE_FO:BRITANNIA25JUN5500PE":{"ohlc":{"open":80.0,"high":101.7,"low":46.4,"close":56.15},"depth":{"buy":[{"quantity":100,"price":46.1,"orders":1},{"quantity":100,"price":46.05,"orders":1},{"quantity":3000,"price":45.9,"orders":1},{"quantity":200,"price":44.05,"orders":1},{"quantity":400,"price":44.0,"orders":1}],"sell":[{"quantity":100,"price":55.85,"orders":1},{"quantity":100,"price":55.9,"orders":1},{"quantity":200,"price":55.95,"orders":1},{"quantity":200,"price":57.1,"orders":1},{"quantity":200,"price":57.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|77280","symbol":"BRITANNIA25JUN5500PE","last_price":56.15,"volume":78600,"average_price":70.77,"oi":38300.0,"net_change":2.95,"total_buy_quantity":15700.0,"total_sell_quantity":8000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.15,"last_trade_time":"1749808747499","oi_day_high":46300.0,"oi_day_low":38300.0},"NSE_FO:CANBK25JUN107PE":{"ohlc":{"open":1.9,"high":2.2,"low":0.75,"close":0.75},"depth":{"buy":[{"quantity":128250,"price":0.7,"orders":8},{"quantity":175500,"price":0.65,"orders":3},{"quantity":202500,"price":0.6,"orders":4},{"quantity":121500,"price":0.55,"orders":2},{"quantity":141750,"price":0.5,"orders":3}],"sell":[{"quantity":148500,"price":0.75,"orders":6},{"quantity":276750,"price":0.8,"orders":13},{"quantity":216000,"price":0.85,"orders":11},{"quantity":209250,"price":0.9,"orders":9},{"quantity":141750,"price":0.95,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|80193","symbol":"CANBK25JUN107PE","last_price":0.75,"volume":3192750,"average_price":1.02,"oi":2477250.0,"net_change":-0.15,"total_buy_quantity":1154250.0,"total_sell_quantity":2666250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1749808681403","oi_day_high":2517750.0,"oi_day_low":2234250.0},"NSE_FO:ATGL25JUN680CE":{"ohlc":{"open":10.1,"high":13.8,"low":8.3,"close":9.1},"depth":{"buy":[{"quantity":775,"price":9.1,"orders":1},{"quantity":775,"price":9.05,"orders":1},{"quantity":775,"price":9.0,"orders":1},{"quantity":4650,"price":8.95,"orders":2},{"quantity":4650,"price":8.85,"orders":2}],"sell":[{"quantity":775,"price":9.2,"orders":1},{"quantity":1550,"price":9.25,"orders":2},{"quantity":1550,"price":9.3,"orders":2},{"quantity":775,"price":9.35,"orders":1},{"quantity":775,"price":9.4,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|69779","symbol":"ATGL25JUN680CE","last_price":9.1,"volume":649450,"average_price":11.35,"oi":425475.0,"net_change":-6.95,"total_buy_quantity":243350.0,"total_sell_quantity":117025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.6,"last_trade_time":"1749808791237","oi_day_high":425475.0,"oi_day_low":267375.0},"NSE_FO:BAJAJ-AUTO25JUN8900PE":{"ohlc":{"open":570.0,"high":570.0,"low":455.2,"close":455.2},"depth":{"buy":[{"quantity":2700,"price":405.7,"orders":6},{"quantity":225,"price":405.65,"orders":1},{"quantity":750,"price":398.15,"orders":1},{"quantity":3000,"price":341.6,"orders":1},{"quantity":75,"price":299.45,"orders":1}],"sell":[{"quantity":225,"price":473.05,"orders":1},{"quantity":75,"price":473.1,"orders":1},{"quantity":225,"price":473.2,"orders":3},{"quantity":1125,"price":473.35,"orders":2},{"quantity":75,"price":473.4,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|69454","symbol":"BAJAJ-AUTO25JUN8900PE","last_price":455.2,"volume":1725,"average_price":493.4,"oi":50775.0,"net_change":71.35,"total_buy_quantity":6750.0,"total_sell_quantity":8700.0,"lower_circuit_limit":69.8,"upper_circuit_limit":697.9,"last_trade_time":"1749808349587","oi_day_high":51375.0,"oi_day_low":50775.0},"NSE_FO:HAVELLS25JUN1500PE":{"ohlc":{"open":11.05,"high":13.2,"low":8.85,"close":9.75},"depth":{"buy":[{"quantity":500,"price":9.7,"orders":1},{"quantity":500,"price":9.65,"orders":1},{"quantity":500,"price":9.6,"orders":1},{"quantity":1000,"price":9.55,"orders":2},{"quantity":500,"price":9.5,"orders":1}],"sell":[{"quantity":1000,"price":10.0,"orders":2},{"quantity":1000,"price":10.05,"orders":2},{"quantity":500,"price":10.1,"orders":1},{"quantity":500,"price":10.15,"orders":1},{"quantity":500,"price":10.2,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|93954","symbol":"HAVELLS25JUN1500PE","last_price":9.75,"volume":235000,"average_price":10.87,"oi":303500.0,"net_change":2.4,"total_buy_quantity":423000.0,"total_sell_quantity":83500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.1,"last_trade_time":"1749808796816","oi_day_high":328000.0,"oi_day_low":303500.0},"NSE_FO:PFC25JUN410CE":{"ohlc":{"open":8.0,"high":9.0,"low":6.4,"close":7.75},"depth":{"buy":[{"quantity":6500,"price":7.75,"orders":4},{"quantity":3900,"price":7.7,"orders":2},{"quantity":15600,"price":7.65,"orders":8},{"quantity":24700,"price":7.6,"orders":7},{"quantity":9100,"price":7.55,"orders":3}],"sell":[{"quantity":5200,"price":7.8,"orders":2},{"quantity":10400,"price":7.85,"orders":7},{"quantity":15600,"price":7.9,"orders":9},{"quantity":9100,"price":7.95,"orders":5},{"quantity":35100,"price":8.0,"orders":6}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|120804","symbol":"PFC25JUN410CE","last_price":7.75,"volume":6799000,"average_price":7.92,"oi":3112200.0,"net_change":-4.75,"total_buy_quantity":689000.0,"total_sell_quantity":453700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1749808792243","oi_day_high":3161600.0,"oi_day_low":2103400.0},"NSE_FO:SAIL25JUN130CE":{"ohlc":{"open":2.0,"high":3.05,"low":2.0,"close":2.55},"depth":{"buy":[{"quantity":148000,"price":2.5,"orders":5},{"quantity":64000,"price":2.45,"orders":8},{"quantity":64000,"price":2.4,"orders":7},{"quantity":60000,"price":2.35,"orders":4},{"quantity":136000,"price":2.3,"orders":4}],"sell":[{"quantity":8000,"price":2.55,"orders":1},{"quantity":64000,"price":2.6,"orders":10},{"quantity":96000,"price":2.65,"orders":8},{"quantity":68000,"price":2.7,"orders":9},{"quantity":64000,"price":2.75,"orders":9}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|135253","symbol":"SAIL25JUN130CE","last_price":2.55,"volume":10200000,"average_price":2.53,"oi":6380000.0,"net_change":-0.55,"total_buy_quantity":1276000.0,"total_sell_quantity":1100000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1749808744133","oi_day_high":6508000.0,"oi_day_low":5476000.0},"NSE_FO:BIOCON25JUN335CE":{"ohlc":{"open":17.8,"high":24.85,"low":17.05,"close":24.3},"depth":{"buy":[{"quantity":2500,"price":24.05,"orders":1},{"quantity":2500,"price":24.0,"orders":1},{"quantity":2500,"price":23.9,"orders":1},{"quantity":2500,"price":23.75,"orders":1},{"quantity":2500,"price":23.7,"orders":1}],"sell":[{"quantity":2500,"price":24.4,"orders":1},{"quantity":2500,"price":24.45,"orders":1},{"quantity":2500,"price":24.5,"orders":1},{"quantity":2500,"price":24.6,"orders":1},{"quantity":2500,"price":24.65,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|76039","symbol":"BIOCON25JUN335CE","last_price":24.3,"volume":245000,"average_price":20.84,"oi":410000.0,"net_change":2.55,"total_buy_quantity":230000.0,"total_sell_quantity":160000.0,"lower_circuit_limit":1.75,"upper_circuit_limit":41.75,"last_trade_time":"1749808774705","oi_day_high":427500.0,"oi_day_low":410000.0},"NSE_FO:INDIANB25JUN583.75CE":{"ohlc":{"open":40.0,"high":43.65,"low":40.0,"close":43.65},"depth":{"buy":[{"quantity":950,"price":43.6,"orders":1},{"quantity":950,"price":43.55,"orders":1},{"quantity":950,"price":43.45,"orders":1},{"quantity":950,"price":43.4,"orders":1},{"quantity":950,"price":43.35,"orders":1}],"sell":[{"quantity":1900,"price":44.1,"orders":2},{"quantity":950,"price":44.45,"orders":1},{"quantity":950,"price":44.5,"orders":1},{"quantity":950,"price":47.0,"orders":1},{"quantity":4750,"price":47.05,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|103755","symbol":"INDIANB25JUN583.75CE","last_price":43.65,"volume":4750,"average_price":41.55,"oi":197600.0,"net_change":-0.25,"total_buy_quantity":128250.0,"total_sell_quantity":93100.0,"lower_circuit_limit":9.6,"upper_circuit_limit":78.2,"last_trade_time":"1749808521339","oi_day_high":200450.0,"oi_day_low":197600.0},"NSE_FO:TATATECH25JUN770PE":{"ohlc":{"open":38.7,"high":39.1,"low":30.05,"close":32.8},"depth":{"buy":[{"quantity":1400,"price":32.85,"orders":2},{"quantity":700,"price":32.8,"orders":1},{"quantity":2100,"price":32.65,"orders":2},{"quantity":700,"price":32.6,"orders":1},{"quantity":1400,"price":32.55,"orders":1}],"sell":[{"quantity":700,"price":33.35,"orders":1},{"quantity":700,"price":33.4,"orders":1},{"quantity":700,"price":33.45,"orders":1},{"quantity":1400,"price":33.55,"orders":2},{"quantity":2100,"price":33.65,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|130684","symbol":"TATATECH25JUN770PE","last_price":32.8,"volume":115500,"average_price":34.9,"oi":205100.0,"net_change":3.95,"total_buy_quantity":71400.0,"total_sell_quantity":49000.0,"lower_circuit_limit":7.75,"upper_circuit_limit":49.95,"last_trade_time":"1749808795127","oi_day_high":233800.0,"oi_day_low":204400.0},"NSE_FO:JSL25JUN670CE":{"ohlc":{"open":50.0,"high":50.0,"low":42.0,"close":42.0},"depth":{"buy":[{"quantity":775,"price":41.35,"orders":1},{"quantity":775,"price":41.3,"orders":1},{"quantity":775,"price":39.9,"orders":1},{"quantity":775,"price":39.8,"orders":1},{"quantity":5425,"price":38.45,"orders":2}],"sell":[{"quantity":775,"price":45.25,"orders":1},{"quantity":1550,"price":45.3,"orders":2},{"quantity":2325,"price":47.5,"orders":1},{"quantity":3100,"price":48.15,"orders":1},{"quantity":3875,"price":48.35,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|106185","symbol":"JSL25JUN670CE","last_price":42.0,"volume":3100,"average_price":46.78,"oi":75950.0,"net_change":-12.45,"total_buy_quantity":83700.0,"total_sell_quantity":59675.0,"lower_circuit_limit":18.5,"upper_circuit_limit":105.7,"last_trade_time":"1749800319768","oi_day_high":77500.0,"oi_day_low":75950.0},"NSE_FO:TATAMOTORS25JUN720CE":{"ohlc":{"open":10.05,"high":13.7,"low":8.4,"close":12.95},"depth":{"buy":[{"quantity":1650,"price":12.9,"orders":2},{"quantity":2200,"price":12.85,"orders":2},{"quantity":4950,"price":12.8,"orders":7},{"quantity":4950,"price":12.75,"orders":7},{"quantity":3300,"price":12.7,"orders":5}],"sell":[{"quantity":5500,"price":13.0,"orders":8},{"quantity":3300,"price":13.05,"orders":5},{"quantity":8800,"price":13.1,"orders":10},{"quantity":6050,"price":13.15,"orders":9},{"quantity":11550,"price":13.2,"orders":11}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|142827","symbol":"TATAMOTORS25JUN720CE","last_price":12.95,"volume":8802750,"average_price":10.89,"oi":5394400.0,"net_change":-1.25,"total_buy_quantity":733700.0,"total_sell_quantity":426250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1749808795977","oi_day_high":5525300.0,"oi_day_low":5116650.0},"NSE_FO:AMBUJACEM25JUN560PE":{"ohlc":{"open":22.8,"high":24.0,"low":17.3,"close":19.55},"depth":{"buy":[{"quantity":900,"price":19.35,"orders":1},{"quantity":900,"price":19.25,"orders":1},{"quantity":900,"price":19.15,"orders":1},{"quantity":900,"price":19.1,"orders":1},{"quantity":900,"price":19.05,"orders":1}],"sell":[{"quantity":900,"price":19.65,"orders":1},{"quantity":900,"price":19.75,"orders":1},{"quantity":900,"price":21.8,"orders":1},{"quantity":900,"price":21.85,"orders":1},{"quantity":900,"price":21.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|67647","symbol":"AMBUJACEM25JUN560PE","last_price":19.55,"volume":206100,"average_price":20.82,"oi":1085400.0,"net_change":1.5,"total_buy_quantity":88200.0,"total_sell_quantity":70200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1749808798415","oi_day_high":1085400.0,"oi_day_low":1061100.0},"NSE_FO:TORNTPHARM25JUN3150PE":{"ohlc":{"open":28.05,"high":29.65,"low":13.75,"close":16.75},"depth":{"buy":[{"quantity":250,"price":15.6,"orders":1},{"quantity":250,"price":15.55,"orders":1},{"quantity":250,"price":15.0,"orders":1},{"quantity":250,"price":14.1,"orders":1},{"quantity":500,"price":14.05,"orders":1}],"sell":[{"quantity":500,"price":16.8,"orders":2},{"quantity":500,"price":17.15,"orders":2},{"quantity":250,"price":19.35,"orders":1},{"quantity":500,"price":19.4,"orders":2},{"quantity":250,"price":20.25,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|132674","symbol":"TORNTPHARM25JUN3150PE","last_price":16.75,"volume":82250,"average_price":21.17,"oi":66250.0,"net_change":0.3,"total_buy_quantity":51000.0,"total_sell_quantity":26500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.2,"last_trade_time":"1749808692391","oi_day_high":67750.0,"oi_day_low":62250.0},"NSE_FO:ANGELONE25JUN3000PE":{"ohlc":{"open":84.05,"high":144.95,"low":84.05,"close":123.5},"depth":{"buy":[{"quantity":400,"price":120.9,"orders":2},{"quantity":200,"price":120.2,"orders":1},{"quantity":600,"price":120.05,"orders":2},{"quantity":800,"price":118.1,"orders":1},{"quantity":400,"price":118.05,"orders":1}],"sell":[{"quantity":600,"price":126.5,"orders":3},{"quantity":200,"price":126.55,"orders":1},{"quantity":200,"price":126.65,"orders":1},{"quantity":800,"price":127.7,"orders":1},{"quantity":200,"price":127.75,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|67973","symbol":"ANGELONE25JUN3000PE","last_price":123.5,"volume":420400,"average_price":118.71,"oi":166400.0,"net_change":44.25,"total_buy_quantity":24000.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":209.8,"last_trade_time":"1749808797743","oi_day_high":241000.0,"oi_day_low":166400.0},"NSE_FO:HAL25JUN5000PE":{"ohlc":{"open":191.1,"high":191.1,"low":86.05,"close":99.05},"depth":{"buy":[{"quantity":300,"price":98.3,"orders":2},{"quantity":450,"price":98.25,"orders":1},{"quantity":150,"price":98.1,"orders":1},{"quantity":300,"price":98.05,"orders":2},{"quantity":600,"price":98.0,"orders":3}],"sell":[{"quantity":300,"price":99.95,"orders":2},{"quantity":150,"price":100.0,"orders":1},{"quantity":150,"price":100.35,"orders":1},{"quantity":450,"price":100.4,"orders":1},{"quantity":150,"price":100.45,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|92293","symbol":"HAL25JUN5000PE","last_price":99.05,"volume":1853700,"average_price":110.36,"oi":855300.0,"net_change":-47.8,"total_buy_quantity":98250.0,"total_sell_quantity":43350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":330.2,"last_trade_time":"1749808797630","oi_day_high":881550.0,"oi_day_low":848550.0},"NSE_FO:VEDL25JUN450CE":{"ohlc":{"open":8.9,"high":17.5,"low":8.0,"close":12.65},"depth":{"buy":[{"quantity":3450,"price":12.65,"orders":3},{"quantity":2300,"price":12.6,"orders":2},{"quantity":12650,"price":12.55,"orders":6},{"quantity":9200,"price":12.5,"orders":4},{"quantity":4600,"price":12.45,"orders":3}],"sell":[{"quantity":2300,"price":12.8,"orders":2},{"quantity":5750,"price":12.85,"orders":5},{"quantity":2300,"price":12.9,"orders":2},{"quantity":1150,"price":12.95,"orders":1},{"quantity":8050,"price":13.0,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|135014","symbol":"VEDL25JUN450CE","last_price":12.65,"volume":3100400,"average_price":13.32,"oi":2388550.0,"net_change":-1.15,"total_buy_quantity":363400.0,"total_sell_quantity":269100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1749808799355","oi_day_high":2388550.0,"oi_day_low":2229850.0},"NSE_FO:LAURUSLABS25JUN610PE":{"ohlc":{"open":1.75,"high":1.9,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":1700,"price":1.3,"orders":1},{"quantity":3400,"price":1.25,"orders":2},{"quantity":1700,"price":1.2,"orders":1},{"quantity":5100,"price":1.15,"orders":3},{"quantity":3400,"price":1.1,"orders":2}],"sell":[{"quantity":3400,"price":1.4,"orders":2},{"quantity":3400,"price":1.45,"orders":2},{"quantity":5100,"price":1.5,"orders":3},{"quantity":3400,"price":1.55,"orders":2},{"quantity":3400,"price":1.6,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|108873","symbol":"LAURUSLABS25JUN610PE","last_price":1.3,"volume":309400,"average_price":1.54,"oi":195500.0,"net_change":-0.1,"total_buy_quantity":312800.0,"total_sell_quantity":207400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1749808670955","oi_day_high":251600.0,"oi_day_low":195500.0},"NSE_FO:ABFRL25JUN90CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":319800,"price":0.1,"orders":25},{"quantity":395200,"price":0.05,"orders":26},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":31200,"price":0.15,"orders":3},{"quantity":1162200,"price":0.2,"orders":16},{"quantity":7800,"price":0.25,"orders":2},{"quantity":7800,"price":0.3,"orders":3},{"quantity":7800,"price":0.35,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|53112","symbol":"ABFRL25JUN90CE","last_price":0.15,"volume":187200,"average_price":0.12,"oi":6598800.0,"net_change":0.0,"total_buy_quantity":715000.0,"total_sell_quantity":1388400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1749808475386","oi_day_high":6773000.0,"oi_day_low":6598800.0},"NSE_FO:PNB25JUN102CE":{"ohlc":{"open":5.05,"high":5.95,"low":4.9,"close":5.35},"depth":{"buy":[{"quantity":16000,"price":5.25,"orders":2},{"quantity":24000,"price":5.2,"orders":3},{"quantity":16000,"price":5.15,"orders":2},{"quantity":16000,"price":5.1,"orders":2},{"quantity":56000,"price":4.95,"orders":2}],"sell":[{"quantity":40000,"price":5.35,"orders":4},{"quantity":40000,"price":5.4,"orders":4},{"quantity":32000,"price":5.45,"orders":3},{"quantity":24000,"price":5.5,"orders":2},{"quantity":48000,"price":5.55,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|130192","symbol":"PNB25JUN102CE","last_price":5.35,"volume":976000,"average_price":5.22,"oi":2232000.0,"net_change":-1.45,"total_buy_quantity":720000.0,"total_sell_quantity":1008000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1749808613365","oi_day_high":2568000.0,"oi_day_low":2232000.0},"NSE_FO:EICHERMOT25JUN5400CE":{"ohlc":{"open":33.05,"high":54.5,"low":27.0,"close":47.9},"depth":{"buy":[{"quantity":175,"price":47.85,"orders":1},{"quantity":175,"price":47.8,"orders":1},{"quantity":175,"price":47.1,"orders":1},{"quantity":175,"price":47.05,"orders":1},{"quantity":175,"price":47.0,"orders":1}],"sell":[{"quantity":175,"price":47.9,"orders":1},{"quantity":175,"price":48.6,"orders":1},{"quantity":175,"price":48.7,"orders":1},{"quantity":350,"price":48.85,"orders":1},{"quantity":350,"price":48.9,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|88069","symbol":"EICHERMOT25JUN5400CE","last_price":47.9,"volume":307475,"average_price":40.05,"oi":204750.0,"net_change":-3.85,"total_buy_quantity":33950.0,"total_sell_quantity":44975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.05,"last_trade_time":"1749808784656","oi_day_high":213850.0,"oi_day_low":199500.0},"NSE_FO:SONACOMS25JUN540PE":{"ohlc":{"open":56.9,"high":62.0,"low":41.05,"close":44.1},"depth":{"buy":[{"quantity":3100,"price":42.15,"orders":2},{"quantity":775,"price":42.1,"orders":1},{"quantity":1550,"price":40.15,"orders":1},{"quantity":3875,"price":40.1,"orders":1},{"quantity":6200,"price":40.0,"orders":1}],"sell":[{"quantity":775,"price":45.2,"orders":1},{"quantity":775,"price":45.25,"orders":1},{"quantity":775,"price":45.35,"orders":1},{"quantity":775,"price":45.4,"orders":1},{"quantity":775,"price":45.45,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|139155","symbol":"SONACOMS25JUN540PE","last_price":44.1,"volume":35650,"average_price":47.37,"oi":138725.0,"net_change":15.9,"total_buy_quantity":72075.0,"total_sell_quantity":74400.0,"lower_circuit_limit":3.0,"upper_circuit_limit":112.9,"last_trade_time":"1749808370235","oi_day_high":150350.0,"oi_day_low":138725.0},"NSE_FO:PAYTM25JUN880PE":{"ohlc":{"open":31.05,"high":31.05,"low":19.45,"close":23.6},"depth":{"buy":[{"quantity":650,"price":23.6,"orders":1},{"quantity":1300,"price":23.5,"orders":2},{"quantity":1300,"price":23.45,"orders":2},{"quantity":1300,"price":23.4,"orders":2},{"quantity":650,"price":23.35,"orders":1}],"sell":[{"quantity":1300,"price":24.3,"orders":2},{"quantity":1950,"price":24.35,"orders":2},{"quantity":650,"price":24.4,"orders":1},{"quantity":650,"price":24.45,"orders":1},{"quantity":1300,"price":24.5,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|127707","symbol":"PAYTM25JUN880PE","last_price":23.6,"volume":3066050,"average_price":23.95,"oi":856050.0,"net_change":2.55,"total_buy_quantity":380900.0,"total_sell_quantity":109200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.2,"last_trade_time":"1749808799213","oi_day_high":915200.0,"oi_day_low":785850.0},"NSE_FO:CHOLAFIN25JUN1600CE":{"ohlc":{"open":21.05,"high":25.5,"low":16.2,"close":19.2},"depth":{"buy":[{"quantity":625,"price":19.0,"orders":1},{"quantity":1250,"price":18.95,"orders":2},{"quantity":625,"price":18.9,"orders":1},{"quantity":1250,"price":18.85,"orders":2},{"quantity":1250,"price":18.8,"orders":2}],"sell":[{"quantity":1250,"price":19.25,"orders":2},{"quantity":625,"price":19.3,"orders":1},{"quantity":1250,"price":19.35,"orders":2},{"quantity":625,"price":19.4,"orders":1},{"quantity":625,"price":19.45,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|81171","symbol":"CHOLAFIN25JUN1600CE","last_price":19.2,"volume":988125,"average_price":19.96,"oi":649375.0,"net_change":-12.0,"total_buy_quantity":311250.0,"total_sell_quantity":146875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.5,"last_trade_time":"1749808776879","oi_day_high":679375.0,"oi_day_low":625000.0},"NSE_FO:AUROPHARMA25JUN1180CE":{"ohlc":{"open":10.0,"high":16.6,"low":10.0,"close":14.6},"depth":{"buy":[{"quantity":550,"price":14.35,"orders":1},{"quantity":550,"price":14.25,"orders":1},{"quantity":550,"price":14.2,"orders":1},{"quantity":1650,"price":14.15,"orders":3},{"quantity":550,"price":14.1,"orders":1}],"sell":[{"quantity":550,"price":15.15,"orders":1},{"quantity":550,"price":15.2,"orders":1},{"quantity":550,"price":15.25,"orders":1},{"quantity":550,"price":15.3,"orders":1},{"quantity":550,"price":15.35,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|67390","symbol":"AUROPHARMA25JUN1180CE","last_price":14.6,"volume":455400,"average_price":13.47,"oi":417450.0,"net_change":-2.65,"total_buy_quantity":265650.0,"total_sell_quantity":131450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1749808769647","oi_day_high":448250.0,"oi_day_low":417450.0},"NSE_FO:INOXWIND25JUN190CE":{"ohlc":{"open":1.1,"high":1.5,"low":0.9,"close":1.2},"depth":{"buy":[{"quantity":64500,"price":1.15,"orders":7},{"quantity":67725,"price":1.1,"orders":8},{"quantity":87075,"price":1.05,"orders":7},{"quantity":48375,"price":1.0,"orders":10},{"quantity":38700,"price":0.95,"orders":5}],"sell":[{"quantity":19350,"price":1.2,"orders":5},{"quantity":48375,"price":1.25,"orders":10},{"quantity":41925,"price":1.3,"orders":7},{"quantity":48375,"price":1.35,"orders":8},{"quantity":22575,"price":1.4,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|106311","symbol":"INOXWIND25JUN190CE","last_price":1.2,"volume":3344325,"average_price":1.24,"oi":5811450.0,"net_change":-0.6,"total_buy_quantity":715950.0,"total_sell_quantity":919125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1749808750866","oi_day_high":5824350.0,"oi_day_low":5556675.0},"NSE_FO:TATAPOWER25JUN395CE":{"ohlc":{"open":7.9,"high":9.45,"low":6.3,"close":8.05},"depth":{"buy":[{"quantity":6750,"price":7.95,"orders":5},{"quantity":10800,"price":7.9,"orders":8},{"quantity":9450,"price":7.85,"orders":5},{"quantity":8100,"price":7.8,"orders":4},{"quantity":12150,"price":7.75,"orders":5}],"sell":[{"quantity":2700,"price":8.05,"orders":2},{"quantity":10800,"price":8.1,"orders":7},{"quantity":13500,"price":8.15,"orders":7},{"quantity":8100,"price":8.2,"orders":4},{"quantity":5400,"price":8.25,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|130139","symbol":"TATAPOWER25JUN395CE","last_price":8.05,"volume":2965950,"average_price":8.04,"oi":1399950.0,"net_change":-3.0,"total_buy_quantity":402300.0,"total_sell_quantity":318600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1749808790723","oi_day_high":1494450.0,"oi_day_low":1026000.0},"NSE_FO:BOSCHLTD25JUN31250PE":{"ohlc":{"open":502.0,"high":584.9,"low":411.95,"close":432.55},"depth":{"buy":[{"quantity":25,"price":37.15,"orders":1},{"quantity":250,"price":37.1,"orders":1},{"quantity":900,"price":5.15,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":487.95,"orders":1},{"quantity":100,"price":488.0,"orders":1},{"quantity":125,"price":527.3,"orders":1},{"quantity":250,"price":535.2,"orders":1},{"quantity":75,"price":541.65,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|76649","symbol":"BOSCHLTD25JUN31250PE","last_price":432.55,"volume":275,"average_price":487.21,"oi":700.0,"net_change":-7.45,"total_buy_quantity":1175.0,"total_sell_quantity":825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1017.65,"last_trade_time":"1749791495836","oi_day_high":750.0,"oi_day_low":700.0},"NSE_FO:DRREDDY25JUN1240CE":{"ohlc":{"open":121.0,"high":121.0,"low":121.0,"close":121.0},"depth":{"buy":[{"quantity":625,"price":117.15,"orders":1},{"quantity":625,"price":117.1,"orders":1},{"quantity":625,"price":116.9,"orders":1},{"quantity":4375,"price":116.5,"orders":1},{"quantity":625,"price":115.65,"orders":1}],"sell":[{"quantity":625,"price":125.1,"orders":1},{"quantity":4375,"price":125.15,"orders":1},{"quantity":2500,"price":125.2,"orders":1},{"quantity":3125,"price":125.55,"orders":1},{"quantity":6250,"price":127.4,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|87621","symbol":"DRREDDY25JUN1240CE","last_price":121.0,"volume":625,"average_price":121.0,"oi":83750.0,"net_change":12.0,"total_buy_quantity":44375.0,"total_sell_quantity":42500.0,"lower_circuit_limit":55.5,"upper_circuit_limit":162.5,"last_trade_time":"1749799686174","oi_day_high":83750.0,"oi_day_low":83750.0},"NSE_FO:YESBANK25JUN21PE":{"ohlc":{"open":1.1,"high":1.15,"low":0.85,"close":0.95},"depth":{"buy":[{"quantity":910000,"price":0.9,"orders":6},{"quantity":650000,"price":0.85,"orders":8},{"quantity":286000,"price":0.8,"orders":5},{"quantity":312000,"price":0.75,"orders":3},{"quantity":2314000,"price":0.7,"orders":10}],"sell":[{"quantity":416000,"price":0.95,"orders":8},{"quantity":572000,"price":1.0,"orders":5},{"quantity":1118000,"price":1.05,"orders":10},{"quantity":338000,"price":1.1,"orders":3},{"quantity":546000,"price":1.15,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|135909","symbol":"YESBANK25JUN21PE","last_price":0.95,"volume":15106000,"average_price":0.95,"oi":7.8416E7,"net_change":0.15,"total_buy_quantity":3.6374E7,"total_sell_quantity":3718000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1749808798536","oi_day_high":7.8884E7,"oi_day_low":7.7714E7},"NSE_FO:ABB25JUN6000PE":{"ohlc":{"open":169.5,"high":189.35,"low":108.15,"close":108.15},"depth":{"buy":[{"quantity":125,"price":107.65,"orders":1},{"quantity":250,"price":106.95,"orders":1},{"quantity":125,"price":106.05,"orders":1},{"quantity":125,"price":106.0,"orders":1},{"quantity":250,"price":105.8,"orders":1}],"sell":[{"quantity":250,"price":108.15,"orders":1},{"quantity":3125,"price":108.2,"orders":2},{"quantity":375,"price":109.2,"orders":1},{"quantity":250,"price":109.25,"orders":1},{"quantity":125,"price":109.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|65310","symbol":"ABB25JUN6000PE","last_price":108.15,"volume":117875,"average_price":144.03,"oi":139000.0,"net_change":-10.45,"total_buy_quantity":23125.0,"total_sell_quantity":26375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":300.45,"last_trade_time":"1749808799143","oi_day_high":153125.0,"oi_day_low":137625.0},"NSE_FO:DALBHARAT25JUN2040PE":{"ohlc":{"open":19.5,"high":22.2,"low":15.2,"close":19.0},"depth":{"buy":[{"quantity":550,"price":19.0,"orders":2},{"quantity":550,"price":18.05,"orders":1},{"quantity":550,"price":17.5,"orders":1},{"quantity":550,"price":17.45,"orders":1},{"quantity":550,"price":16.6,"orders":1}],"sell":[{"quantity":275,"price":20.35,"orders":1},{"quantity":275,"price":20.4,"orders":1},{"quantity":550,"price":22.6,"orders":1},{"quantity":5500,"price":22.65,"orders":1},{"quantity":550,"price":24.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|84821","symbol":"DALBHARAT25JUN2040PE","last_price":19.0,"volume":7150,"average_price":18.39,"oi":18150.0,"net_change":4.4,"total_buy_quantity":70950.0,"total_sell_quantity":45375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1749808552042","oi_day_high":18150.0,"oi_day_low":17050.0},"NSE_FO:NATIONALUM25JUN185CE":{"ohlc":{"open":4.2,"high":7.7,"low":3.8,"close":5.0},"depth":{"buy":[{"quantity":41250,"price":4.95,"orders":5},{"quantity":22500,"price":4.9,"orders":5},{"quantity":18750,"price":4.85,"orders":4},{"quantity":15000,"price":4.8,"orders":4},{"quantity":3750,"price":4.75,"orders":1}],"sell":[{"quantity":3750,"price":5.0,"orders":1},{"quantity":26250,"price":5.05,"orders":5},{"quantity":26250,"price":5.1,"orders":5},{"quantity":22500,"price":5.15,"orders":5},{"quantity":11250,"price":5.2,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|115411","symbol":"NATIONALUM25JUN185CE","last_price":5.0,"volume":5561250,"average_price":5.56,"oi":3648750.0,"net_change":-0.85,"total_buy_quantity":517500.0,"total_sell_quantity":716250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1749808783769","oi_day_high":3701250.0,"oi_day_low":3206250.0},"NSE_FO:MARUTI25JUN12400PE":{"ohlc":{"open":296.35,"high":306.5,"low":171.0,"close":176.0},"depth":{"buy":[{"quantity":50,"price":173.75,"orders":1},{"quantity":50,"price":173.7,"orders":1},{"quantity":50,"price":173.35,"orders":1},{"quantity":50,"price":173.2,"orders":1},{"quantity":150,"price":173.0,"orders":3}],"sell":[{"quantity":50,"price":174.95,"orders":1},{"quantity":600,"price":175.0,"orders":2},{"quantity":50,"price":175.95,"orders":1},{"quantity":100,"price":176.0,"orders":2},{"quantity":50,"price":177.05,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|118050","symbol":"MARUTI25JUN12400PE","last_price":176.0,"volume":126350,"average_price":212.22,"oi":37150.0,"net_change":-14.45,"total_buy_quantity":17500.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":707.0,"last_trade_time":"1749808798082","oi_day_high":39500.0,"oi_day_low":33650.0},"NSE_FO:SBICARD25JUN910CE":{"ohlc":{"open":86.65,"high":86.65,"low":86.65,"close":86.65},"depth":{"buy":[{"quantity":5600,"price":92.3,"orders":2},{"quantity":3200,"price":92.25,"orders":1},{"quantity":4000,"price":92.15,"orders":1},{"quantity":8000,"price":91.35,"orders":1},{"quantity":8000,"price":90.15,"orders":1}],"sell":[{"quantity":5600,"price":103.5,"orders":2},{"quantity":3200,"price":103.55,"orders":1},{"quantity":4000,"price":105.0,"orders":1},{"quantity":8000,"price":107.15,"orders":1},{"quantity":8000,"price":108.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|124902","symbol":"SBICARD25JUN910CE","last_price":86.65,"volume":0,"average_price":0.0,"oi":34400.0,"net_change":0.0,"total_buy_quantity":60800.0,"total_sell_quantity":60800.0,"lower_circuit_limit":49.55,"upper_circuit_limit":141.35,"last_trade_time":"1749635718000","oi_day_high":35200.0,"oi_day_low":34400.0},"NSE_FO:VBL25JUN480CE":{"ohlc":{"open":8.9,"high":8.9,"low":4.85,"close":6.2},"depth":{"buy":[{"quantity":4375,"price":6.15,"orders":5},{"quantity":6125,"price":6.1,"orders":6},{"quantity":5250,"price":6.05,"orders":4},{"quantity":6125,"price":6.0,"orders":6},{"quantity":1750,"price":5.95,"orders":2}],"sell":[{"quantity":2625,"price":6.3,"orders":3},{"quantity":6125,"price":6.35,"orders":7},{"quantity":8750,"price":6.4,"orders":8},{"quantity":5250,"price":6.45,"orders":4},{"quantity":6125,"price":6.5,"orders":7}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|145785","symbol":"VBL25JUN480CE","last_price":6.2,"volume":3237500,"average_price":6.4,"oi":2704625.0,"net_change":-3.45,"total_buy_quantity":326375.0,"total_sell_quantity":409500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1749808790913","oi_day_high":2729125.0,"oi_day_low":2496375.0},"NSE_FO:TATACONSUM25JUN1110CE":{"ohlc":{"open":5.65,"high":7.15,"low":5.05,"close":6.7},"depth":{"buy":[{"quantity":456,"price":6.65,"orders":1},{"quantity":912,"price":6.6,"orders":2},{"quantity":1824,"price":6.55,"orders":4},{"quantity":912,"price":6.5,"orders":2},{"quantity":912,"price":6.45,"orders":2}],"sell":[{"quantity":2280,"price":6.75,"orders":5},{"quantity":912,"price":6.8,"orders":2},{"quantity":912,"price":6.85,"orders":1},{"quantity":456,"price":6.9,"orders":1},{"quantity":456,"price":6.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|129329","symbol":"TATACONSUM25JUN1110CE","last_price":6.7,"volume":226176,"average_price":6.38,"oi":241224.0,"net_change":-2.5,"total_buy_quantity":183312.0,"total_sell_quantity":93936.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1749808761142","oi_day_high":248976.0,"oi_day_low":216600.0},"NSE_FO:OIL25JUN440PE":{"ohlc":{"open":4.2,"high":4.2,"low":1.0,"close":3.0},"depth":{"buy":[{"quantity":3225,"price":2.95,"orders":3},{"quantity":4300,"price":2.9,"orders":4},{"quantity":4300,"price":2.85,"orders":4},{"quantity":13975,"price":2.8,"orders":7},{"quantity":3225,"price":2.75,"orders":3}],"sell":[{"quantity":1075,"price":3.0,"orders":1},{"quantity":11825,"price":3.05,"orders":6},{"quantity":9675,"price":3.1,"orders":6},{"quantity":4300,"price":3.15,"orders":4},{"quantity":6450,"price":3.2,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|126150","symbol":"OIL25JUN440PE","last_price":3.0,"volume":1480275,"average_price":2.96,"oi":848175.0,"net_change":-0.95,"total_buy_quantity":421400.0,"total_sell_quantity":270900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1749808789653","oi_day_high":848175.0,"oi_day_low":734225.0},"NSE_FO:ICICIBANK25JUN1460PE":{"ohlc":{"open":51.35,"high":52.2,"low":42.0,"close":46.45},"depth":{"buy":[{"quantity":700,"price":46.3,"orders":1},{"quantity":700,"price":46.25,"orders":1},{"quantity":700,"price":46.2,"orders":1},{"quantity":700,"price":46.0,"orders":1},{"quantity":700,"price":45.95,"orders":1}],"sell":[{"quantity":700,"price":46.7,"orders":1},{"quantity":700,"price":46.75,"orders":1},{"quantity":700,"price":46.8,"orders":1},{"quantity":700,"price":46.9,"orders":1},{"quantity":700,"price":46.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|100159","symbol":"ICICIBANK25JUN1460PE","last_price":46.45,"volume":168000,"average_price":48.22,"oi":1114400.0,"net_change":8.6,"total_buy_quantity":58800.0,"total_sell_quantity":84000.0,"lower_circuit_limit":2.05,"upper_circuit_limit":110.05,"last_trade_time":"1749808735750","oi_day_high":1141700.0,"oi_day_low":1114400.0},"NSE_FO:SJVN25JUN102CE":{"ohlc":{"open":1.2,"high":1.65,"low":1.2,"close":1.5},"depth":{"buy":[{"quantity":18900,"price":1.45,"orders":3},{"quantity":28350,"price":1.4,"orders":5},{"quantity":33075,"price":1.35,"orders":5},{"quantity":14175,"price":1.3,"orders":2},{"quantity":23625,"price":1.25,"orders":3}],"sell":[{"quantity":18900,"price":1.55,"orders":4},{"quantity":14175,"price":1.6,"orders":3},{"quantity":18900,"price":1.65,"orders":3},{"quantity":14175,"price":1.7,"orders":2},{"quantity":14175,"price":1.75,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|138511","symbol":"SJVN25JUN102CE","last_price":1.5,"volume":519750,"average_price":1.53,"oi":841050.0,"net_change":-0.4,"total_buy_quantity":595350.0,"total_sell_quantity":633150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1749808679197","oi_day_high":845775.0,"oi_day_low":774900.0},"NSE_FO:IIFL25JUN430CE":{"ohlc":{"open":49.6,"high":49.6,"low":49.6,"close":49.6},"depth":{"buy":[{"quantity":1550,"price":41.4,"orders":1},{"quantity":6200,"price":41.35,"orders":1},{"quantity":4650,"price":41.15,"orders":1},{"quantity":7750,"price":40.6,"orders":1},{"quantity":15500,"price":39.65,"orders":1}],"sell":[{"quantity":6200,"price":44.3,"orders":2},{"quantity":1550,"price":44.35,"orders":1},{"quantity":6200,"price":45.05,"orders":1},{"quantity":15500,"price":45.8,"orders":1},{"quantity":62000,"price":49.3,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|37866","symbol":"IIFL25JUN430CE","last_price":49.6,"volume":0,"average_price":0.0,"oi":72850.0,"net_change":0.0,"total_buy_quantity":117800.0,"total_sell_quantity":110050.0,"lower_circuit_limit":14.3,"upper_circuit_limit":84.9,"last_trade_time":"1749721183000","oi_day_high":77500.0,"oi_day_low":72850.0},"NSE_FO:CIPLA25JUN1480CE":{"ohlc":{"open":29.95,"high":44.9,"low":28.0,"close":41.25},"depth":{"buy":[{"quantity":650,"price":40.7,"orders":2},{"quantity":325,"price":40.6,"orders":1},{"quantity":325,"price":40.3,"orders":1},{"quantity":325,"price":40.1,"orders":1},{"quantity":325,"price":40.05,"orders":1}],"sell":[{"quantity":650,"price":41.05,"orders":2},{"quantity":1300,"price":41.25,"orders":2},{"quantity":325,"price":41.6,"orders":1},{"quantity":650,"price":42.5,"orders":1},{"quantity":325,"price":42.55,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|81722","symbol":"CIPLA25JUN1480CE","last_price":41.25,"volume":131300,"average_price":38.77,"oi":97500.0,"net_change":0.8,"total_buy_quantity":94900.0,"total_sell_quantity":51350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.25,"last_trade_time":"1749808740003","oi_day_high":99775.0,"oi_day_low":91650.0},"NSE_FO:NMDC25JUN72CE":{"ohlc":{"open":1.2,"high":1.6,"low":0.9,"close":1.05},"depth":{"buy":[{"quantity":243000,"price":0.95,"orders":10},{"quantity":391500,"price":0.9,"orders":13},{"quantity":432000,"price":0.85,"orders":10},{"quantity":364500,"price":0.8,"orders":9},{"quantity":513000,"price":0.75,"orders":13}],"sell":[{"quantity":13500,"price":1.0,"orders":1},{"quantity":405000,"price":1.05,"orders":20},{"quantity":256500,"price":1.1,"orders":10},{"quantity":229500,"price":1.15,"orders":11},{"quantity":202500,"price":1.2,"orders":6}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|124229","symbol":"NMDC25JUN72CE","last_price":1.05,"volume":16254000,"average_price":1.21,"oi":7371000.0,"net_change":-0.85,"total_buy_quantity":4698000.0,"total_sell_quantity":3928500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1749808795345","oi_day_high":7371000.0,"oi_day_low":5562000.0},"NSE_FO:TATATECH25JUN770CE":{"ohlc":{"open":6.05,"high":10.5,"low":6.05,"close":8.25},"depth":{"buy":[{"quantity":700,"price":8.1,"orders":1},{"quantity":1400,"price":8.05,"orders":2},{"quantity":2100,"price":8.0,"orders":3},{"quantity":2100,"price":7.95,"orders":3},{"quantity":1400,"price":7.9,"orders":2}],"sell":[{"quantity":700,"price":8.2,"orders":1},{"quantity":2100,"price":8.25,"orders":3},{"quantity":2100,"price":8.3,"orders":3},{"quantity":2100,"price":8.35,"orders":2},{"quantity":1400,"price":8.4,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|130683","symbol":"TATATECH25JUN770CE","last_price":8.25,"volume":596400,"average_price":8.51,"oi":464800.0,"net_change":-3.05,"total_buy_quantity":301000.0,"total_sell_quantity":185500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1749808795127","oi_day_high":472500.0,"oi_day_low":434700.0},"NSE_FO:LTIM25JUN5150PE":{"ohlc":{"open":45.0,"high":45.0,"low":22.25,"close":26.35},"depth":{"buy":[{"quantity":150,"price":24.25,"orders":1},{"quantity":150,"price":24.2,"orders":1},{"quantity":150,"price":24.05,"orders":1},{"quantity":150,"price":23.65,"orders":1},{"quantity":4500,"price":21.85,"orders":1}],"sell":[{"quantity":150,"price":26.45,"orders":1},{"quantity":150,"price":26.5,"orders":1},{"quantity":150,"price":27.4,"orders":1},{"quantity":150,"price":29.45,"orders":1},{"quantity":150,"price":29.55,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|111029","symbol":"LTIM25JUN5150PE","last_price":26.35,"volume":16050,"average_price":31.94,"oi":10950.0,"net_change":-3.85,"total_buy_quantity":42150.0,"total_sell_quantity":21150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.0,"last_trade_time":"1749808477586","oi_day_high":14400.0,"oi_day_low":10500.0},"NSE_FO:KOTAKBANK25JUN2080CE":{"ohlc":{"open":42.35,"high":50.8,"low":33.9,"close":45.3},"depth":{"buy":[{"quantity":400,"price":44.95,"orders":1},{"quantity":400,"price":44.9,"orders":1},{"quantity":400,"price":44.85,"orders":1},{"quantity":400,"price":44.65,"orders":1},{"quantity":1200,"price":44.55,"orders":2}],"sell":[{"quantity":400,"price":45.75,"orders":1},{"quantity":400,"price":45.8,"orders":1},{"quantity":400,"price":45.85,"orders":1},{"quantity":800,"price":45.95,"orders":2},{"quantity":400,"price":46.0,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|112327","symbol":"KOTAKBANK25JUN2080CE","last_price":45.3,"volume":930000,"average_price":41.38,"oi":258800.0,"net_change":-18.85,"total_buy_quantity":168400.0,"total_sell_quantity":50400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.55,"last_trade_time":"1749808788738","oi_day_high":280000.0,"oi_day_low":230400.0},"NSE_FO:AMBUJACEM25JUN560CE":{"ohlc":{"open":3.5,"high":4.8,"low":2.55,"close":3.8},"depth":{"buy":[{"quantity":2700,"price":3.7,"orders":3},{"quantity":3600,"price":3.65,"orders":4},{"quantity":2700,"price":3.6,"orders":3},{"quantity":3600,"price":3.55,"orders":3},{"quantity":1800,"price":3.5,"orders":2}],"sell":[{"quantity":1800,"price":3.8,"orders":2},{"quantity":7200,"price":3.85,"orders":7},{"quantity":4500,"price":3.9,"orders":5},{"quantity":4500,"price":3.95,"orders":4},{"quantity":1800,"price":4.0,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|67646","symbol":"AMBUJACEM25JUN560CE","last_price":3.8,"volume":1179000,"average_price":3.72,"oi":1183500.0,"net_change":-1.0,"total_buy_quantity":272700.0,"total_sell_quantity":198900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1749808799667","oi_day_high":1210500.0,"oi_day_low":1094400.0},"NSE_FO:PHOENIXLTD25JUN1600CE":{"ohlc":{"open":41.95,"high":47.75,"low":35.75,"close":41.6},"depth":{"buy":[{"quantity":350,"price":40.75,"orders":1},{"quantity":350,"price":40.7,"orders":1},{"quantity":350,"price":40.6,"orders":1},{"quantity":350,"price":40.45,"orders":1},{"quantity":700,"price":40.05,"orders":2}],"sell":[{"quantity":350,"price":41.4,"orders":1},{"quantity":350,"price":41.6,"orders":1},{"quantity":700,"price":41.65,"orders":2},{"quantity":350,"price":41.7,"orders":1},{"quantity":350,"price":41.75,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|128697","symbol":"PHOENIXLTD25JUN1600CE","last_price":41.6,"volume":248500,"average_price":40.4,"oi":169400.0,"net_change":-5.7,"total_buy_quantity":76300.0,"total_sell_quantity":35000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.4,"last_trade_time":"1749808795612","oi_day_high":181300.0,"oi_day_low":142800.0},"NSE_FO:NCC25JUN237.5CE":{"ohlc":{"open":2.4,"high":3.4,"low":2.25,"close":2.65},"depth":{"buy":[{"quantity":1775,"price":2.6,"orders":1},{"quantity":3550,"price":2.55,"orders":2},{"quantity":3550,"price":2.5,"orders":2},{"quantity":1775,"price":2.45,"orders":1},{"quantity":1775,"price":2.4,"orders":1}],"sell":[{"quantity":5325,"price":2.7,"orders":3},{"quantity":5325,"price":2.75,"orders":3},{"quantity":5325,"price":2.8,"orders":3},{"quantity":3550,"price":2.85,"orders":2},{"quantity":3550,"price":2.9,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|116237","symbol":"NCC25JUN237.5CE","last_price":2.65,"volume":310625,"average_price":2.66,"oi":184600.0,"net_change":-1.2,"total_buy_quantity":315950.0,"total_sell_quantity":331925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1749808632363","oi_day_high":184600.0,"oi_day_low":134900.0},"NSE_FO:HAVELLS25JUN1560CE":{"ohlc":{"open":9.2,"high":22.05,"low":9.2,"close":15.3},"depth":{"buy":[{"quantity":1000,"price":14.75,"orders":2},{"quantity":1000,"price":14.7,"orders":2},{"quantity":1000,"price":14.65,"orders":2},{"quantity":1000,"price":14.6,"orders":2},{"quantity":500,"price":14.55,"orders":1}],"sell":[{"quantity":500,"price":15.15,"orders":1},{"quantity":500,"price":15.35,"orders":1},{"quantity":500,"price":15.4,"orders":1},{"quantity":500,"price":15.45,"orders":1},{"quantity":500,"price":15.5,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|92607","symbol":"HAVELLS25JUN1560CE","last_price":15.3,"volume":472500,"average_price":17.22,"oi":204000.0,"net_change":-8.4,"total_buy_quantity":400500.0,"total_sell_quantity":81500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.55,"last_trade_time":"1749808798076","oi_day_high":213000.0,"oi_day_low":183000.0},"NSE_FO:SYNGENE25JUN650CE":{"ohlc":{"open":16.85,"high":20.8,"low":13.75,"close":14.75},"depth":{"buy":[{"quantity":1000,"price":14.85,"orders":1},{"quantity":1000,"price":14.8,"orders":1},{"quantity":1000,"price":14.75,"orders":1},{"quantity":2000,"price":14.7,"orders":2},{"quantity":1000,"price":14.5,"orders":1}],"sell":[{"quantity":1000,"price":15.2,"orders":1},{"quantity":1000,"price":15.35,"orders":1},{"quantity":2000,"price":15.45,"orders":2},{"quantity":1000,"price":15.5,"orders":1},{"quantity":1000,"price":15.55,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|128479","symbol":"SYNGENE25JUN650CE","last_price":14.75,"volume":257000,"average_price":16.12,"oi":459000.0,"net_change":-8.35,"total_buy_quantity":137000.0,"total_sell_quantity":134000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.55,"last_trade_time":"1749808780365","oi_day_high":462000.0,"oi_day_low":416000.0},"NSE_FO:TIINDIA25JUN3050PE":{"ohlc":{"open":133.65,"high":163.1,"low":118.45,"close":150.0},"depth":{"buy":[{"quantity":150,"price":133.05,"orders":1},{"quantity":150,"price":132.85,"orders":1},{"quantity":150,"price":132.45,"orders":1},{"quantity":150,"price":130.55,"orders":1},{"quantity":150,"price":130.45,"orders":1}],"sell":[{"quantity":150,"price":137.35,"orders":1},{"quantity":150,"price":138.0,"orders":1},{"quantity":150,"price":139.1,"orders":1},{"quantity":150,"price":142.6,"orders":1},{"quantity":150,"price":142.85,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|131721","symbol":"TIINDIA25JUN3050PE","last_price":150.0,"volume":7050,"average_price":145.22,"oi":22650.0,"net_change":35.85,"total_buy_quantity":18600.0,"total_sell_quantity":10050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":239.15,"last_trade_time":"1749806787373","oi_day_high":23700.0,"oi_day_low":22650.0},"NSE_FO:TCS25JUN3500PE":{"ohlc":{"open":106.3,"high":113.75,"low":76.85,"close":79.95},"depth":{"buy":[{"quantity":175,"price":79.1,"orders":1},{"quantity":350,"price":79.0,"orders":2},{"quantity":175,"price":78.95,"orders":1},{"quantity":175,"price":78.9,"orders":1},{"quantity":175,"price":78.85,"orders":1}],"sell":[{"quantity":175,"price":79.8,"orders":1},{"quantity":175,"price":79.85,"orders":1},{"quantity":175,"price":79.9,"orders":1},{"quantity":175,"price":80.0,"orders":1},{"quantity":175,"price":80.05,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|131037","symbol":"TCS25JUN3500PE","last_price":79.95,"volume":221375,"average_price":88.56,"oi":675850.0,"net_change":-5.7,"total_buy_quantity":37975.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.25,"last_trade_time":"1749808791714","oi_day_high":687225.0,"oi_day_low":674450.0},"NSE_FO:MUTHOOTFIN25JUN2060PE":{"ohlc":{"open":1.2,"high":1.2,"low":0.95,"close":0.95},"depth":{"buy":[{"quantity":275,"price":0.95,"orders":1},{"quantity":550,"price":0.9,"orders":2},{"quantity":550,"price":0.8,"orders":2},{"quantity":550,"price":0.5,"orders":1},{"quantity":1375,"price":0.4,"orders":1}],"sell":[{"quantity":275,"price":2.45,"orders":1},{"quantity":550,"price":2.5,"orders":1},{"quantity":11275,"price":7.25,"orders":2},{"quantity":1100,"price":10.65,"orders":1},{"quantity":1375,"price":11.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|115172","symbol":"MUTHOOTFIN25JUN2060PE","last_price":0.95,"volume":1375,"average_price":1.06,"oi":47025.0,"net_change":-0.35,"total_buy_quantity":41250.0,"total_sell_quantity":21175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1749807033303","oi_day_high":47575.0,"oi_day_low":47025.0},"NSE_FO:DLF25JUN800PE":{"ohlc":{"open":6.6,"high":6.7,"low":3.4,"close":3.4},"depth":{"buy":[{"quantity":3300,"price":3.45,"orders":1},{"quantity":4125,"price":3.4,"orders":4},{"quantity":10725,"price":3.35,"orders":5},{"quantity":28050,"price":3.3,"orders":7},{"quantity":12375,"price":3.25,"orders":7}],"sell":[{"quantity":4125,"price":3.5,"orders":4},{"quantity":9900,"price":3.55,"orders":7},{"quantity":12375,"price":3.6,"orders":8},{"quantity":11550,"price":3.65,"orders":7},{"quantity":4125,"price":3.7,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|86622","symbol":"DLF25JUN800PE","last_price":3.4,"volume":3455925,"average_price":4.21,"oi":1843875.0,"net_change":-0.15,"total_buy_quantity":367950.0,"total_sell_quantity":394350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1749808780483","oi_day_high":1843875.0,"oi_day_low":1211100.0},"NSE_FO:ADANIENSOL25JUN880PE":{"ohlc":{"open":37.0,"high":39.25,"low":28.55,"close":32.8},"depth":{"buy":[{"quantity":625,"price":32.85,"orders":1},{"quantity":625,"price":32.8,"orders":1},{"quantity":625,"price":32.75,"orders":1},{"quantity":2500,"price":32.7,"orders":3},{"quantity":1250,"price":32.6,"orders":1}],"sell":[{"quantity":625,"price":33.3,"orders":1},{"quantity":625,"price":33.35,"orders":1},{"quantity":625,"price":33.5,"orders":1},{"quantity":1250,"price":33.55,"orders":1},{"quantity":625,"price":34.1,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|66304","symbol":"ADANIENSOL25JUN880PE","last_price":32.8,"volume":337500,"average_price":33.55,"oi":317500.0,"net_change":5.2,"total_buy_quantity":111250.0,"total_sell_quantity":75000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.4,"last_trade_time":"1749808786923","oi_day_high":356250.0,"oi_day_low":317500.0},"NSE_FO:SAIL25JUN130PE":{"ohlc":{"open":3.2,"high":4.15,"low":2.8,"close":2.9},"depth":{"buy":[{"quantity":28000,"price":2.9,"orders":6},{"quantity":20000,"price":2.85,"orders":4},{"quantity":28000,"price":2.8,"orders":5},{"quantity":12000,"price":2.75,"orders":2},{"quantity":104000,"price":2.7,"orders":3}],"sell":[{"quantity":24000,"price":3.0,"orders":3},{"quantity":44000,"price":3.05,"orders":7},{"quantity":44000,"price":3.1,"orders":7},{"quantity":24000,"price":3.15,"orders":4},{"quantity":44000,"price":3.2,"orders":6}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|135254","symbol":"SAIL25JUN130PE","last_price":2.9,"volume":5844000,"average_price":3.37,"oi":3640000.0,"net_change":0.3,"total_buy_quantity":556000.0,"total_sell_quantity":1120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1749808670598","oi_day_high":4032000.0,"oi_day_low":3628000.0},"NSE_FO:CDSL25JUN1520PE":{"ohlc":{"open":4.85,"high":4.85,"low":3.5,"close":4.0},"depth":{"buy":[{"quantity":700,"price":4.15,"orders":1},{"quantity":3500,"price":4.1,"orders":1},{"quantity":3500,"price":0.2,"orders":1},{"quantity":3500,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":5.5,"orders":1},{"quantity":350,"price":8.55,"orders":1},{"quantity":700,"price":9.0,"orders":1},{"quantity":350,"price":9.45,"orders":1},{"quantity":350,"price":9.5,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|79658","symbol":"CDSL25JUN1520PE","last_price":4.0,"volume":1750,"average_price":4.04,"oi":220850.0,"net_change":-0.85,"total_buy_quantity":11200.0,"total_sell_quantity":5600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1749795426157","oi_day_high":220850.0,"oi_day_low":220850.0},"NSE_FO:INDUSTOWER25JUN390CE":{"ohlc":{"open":3.35,"high":4.8,"low":3.3,"close":3.95},"depth":{"buy":[{"quantity":5100,"price":3.95,"orders":3},{"quantity":8500,"price":3.9,"orders":5},{"quantity":20400,"price":3.85,"orders":8},{"quantity":17000,"price":3.8,"orders":8},{"quantity":18700,"price":3.75,"orders":6}],"sell":[{"quantity":8500,"price":4.05,"orders":4},{"quantity":17000,"price":4.1,"orders":9},{"quantity":20400,"price":4.15,"orders":8},{"quantity":17000,"price":4.2,"orders":7},{"quantity":11900,"price":4.25,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|105391","symbol":"INDUSTOWER25JUN390CE","last_price":3.95,"volume":3216400,"average_price":4.08,"oi":1803700.0,"net_change":-1.6,"total_buy_quantity":445400.0,"total_sell_quantity":414800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1749808792893","oi_day_high":1849600.0,"oi_day_low":1706800.0},"NSE_FO:RELIANCE25JUN1420PE":{"ohlc":{"open":16.55,"high":22.55,"low":13.75,"close":16.45},"depth":{"buy":[{"quantity":2500,"price":16.2,"orders":3},{"quantity":3500,"price":16.15,"orders":5},{"quantity":3000,"price":16.1,"orders":4},{"quantity":6000,"price":16.05,"orders":5},{"quantity":2500,"price":16.0,"orders":3}],"sell":[{"quantity":2000,"price":16.45,"orders":4},{"quantity":3500,"price":16.5,"orders":5},{"quantity":5500,"price":16.55,"orders":5},{"quantity":5500,"price":16.6,"orders":5},{"quantity":4500,"price":16.65,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|134976","symbol":"RELIANCE25JUN1420PE","last_price":16.45,"volume":10015500,"average_price":17.95,"oi":2697000.0,"net_change":5.55,"total_buy_quantity":284500.0,"total_sell_quantity":159000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.45,"last_trade_time":"1749808799029","oi_day_high":2831000.0,"oi_day_low":2266500.0},"NSE_FO:CGPOWER25JUN700PE":{"ohlc":{"open":43.05,"high":43.05,"low":32.9,"close":32.9},"depth":{"buy":[{"quantity":725,"price":31.65,"orders":1},{"quantity":725,"price":31.6,"orders":1},{"quantity":725,"price":31.5,"orders":1},{"quantity":725,"price":31.1,"orders":1},{"quantity":2175,"price":29.85,"orders":1}],"sell":[{"quantity":725,"price":32.2,"orders":1},{"quantity":725,"price":32.25,"orders":1},{"quantity":725,"price":32.35,"orders":1},{"quantity":725,"price":32.45,"orders":1},{"quantity":725,"price":32.65,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|80308","symbol":"CGPOWER25JUN700PE","last_price":32.9,"volume":21750,"average_price":40.09,"oi":247950.0,"net_change":0.0,"total_buy_quantity":52200.0,"total_sell_quantity":89175.0,"lower_circuit_limit":1.6,"upper_circuit_limit":64.2,"last_trade_time":"1749807185068","oi_day_high":253750.0,"oi_day_low":247950.0},"NSE_FO:COALINDIA25JUN400PE":{"ohlc":{"open":13.0,"high":15.75,"low":11.2,"close":11.9},"depth":{"buy":[{"quantity":1050,"price":11.75,"orders":1},{"quantity":3150,"price":11.7,"orders":3},{"quantity":4200,"price":11.65,"orders":4},{"quantity":2100,"price":11.6,"orders":2},{"quantity":1050,"price":11.55,"orders":1}],"sell":[{"quantity":1050,"price":11.85,"orders":1},{"quantity":5250,"price":11.9,"orders":5},{"quantity":3150,"price":11.95,"orders":3},{"quantity":3150,"price":12.0,"orders":3},{"quantity":2100,"price":12.05,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|81983","symbol":"COALINDIA25JUN400PE","last_price":11.9,"volume":1068900,"average_price":13.11,"oi":3520650.0,"net_change":1.3,"total_buy_quantity":157500.0,"total_sell_quantity":185850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1749808777856","oi_day_high":3525900.0,"oi_day_low":3491250.0},"NSE_FO:BSOFT25JUN420CE":{"ohlc":{"open":7.55,"high":10.6,"low":2.5,"close":7.85},"depth":{"buy":[{"quantity":10000,"price":7.85,"orders":1},{"quantity":1000,"price":7.8,"orders":1},{"quantity":1000,"price":7.75,"orders":1},{"quantity":5000,"price":7.7,"orders":1},{"quantity":1000,"price":7.65,"orders":1}],"sell":[{"quantity":1000,"price":9.25,"orders":1},{"quantity":2000,"price":9.5,"orders":2},{"quantity":3000,"price":9.6,"orders":1},{"quantity":1000,"price":10.95,"orders":1},{"quantity":1000,"price":11.0,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|78305","symbol":"BSOFT25JUN420CE","last_price":7.85,"volume":205000,"average_price":6.19,"oi":1359000.0,"net_change":-2.45,"total_buy_quantity":90000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1749808778494","oi_day_high":1562000.0,"oi_day_low":1359000.0},"NSE_FO:TITAGARH25JUN920CE":{"ohlc":{"open":7.0,"high":9.0,"low":6.5,"close":8.0},"depth":{"buy":[{"quantity":625,"price":8.0,"orders":1},{"quantity":1250,"price":6.8,"orders":1},{"quantity":1875,"price":6.6,"orders":1},{"quantity":625,"price":6.5,"orders":1},{"quantity":1250,"price":5.35,"orders":1}],"sell":[{"quantity":625,"price":13.8,"orders":1},{"quantity":625,"price":17.5,"orders":1},{"quantity":625,"price":17.55,"orders":1},{"quantity":1250,"price":20.0,"orders":1},{"quantity":1250,"price":41.0,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|144121","symbol":"TITAGARH25JUN920CE","last_price":8.0,"volume":9375,"average_price":7.61,"oi":258125.0,"net_change":-9.55,"total_buy_quantity":30000.0,"total_sell_quantity":7500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.85,"last_trade_time":"1749806574853","oi_day_high":266875.0,"oi_day_low":258125.0},"NSE_FO:BANDHANBNK25JUN170PE":{"ohlc":{"open":2.55,"high":2.6,"low":1.7,"close":1.95},"depth":{"buy":[{"quantity":33600,"price":1.9,"orders":10},{"quantity":28000,"price":1.85,"orders":5},{"quantity":39200,"price":1.8,"orders":9},{"quantity":33600,"price":1.75,"orders":6},{"quantity":19600,"price":1.7,"orders":4}],"sell":[{"quantity":16800,"price":2.0,"orders":6},{"quantity":53200,"price":2.05,"orders":11},{"quantity":25200,"price":2.1,"orders":7},{"quantity":36400,"price":2.15,"orders":6},{"quantity":30800,"price":2.2,"orders":6}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|73593","symbol":"BANDHANBNK25JUN170PE","last_price":1.95,"volume":3175200,"average_price":2.16,"oi":1982400.0,"net_change":0.55,"total_buy_quantity":854000.0,"total_sell_quantity":943600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1749808793352","oi_day_high":2004800.0,"oi_day_low":1792000.0},"NSE_FO:HINDZINC25JUN460CE":{"ohlc":{"open":51.7,"high":51.7,"low":51.7,"close":51.7},"depth":{"buy":[{"quantity":1225,"price":46.15,"orders":1},{"quantity":8575,"price":45.7,"orders":2},{"quantity":6125,"price":45.4,"orders":1},{"quantity":12250,"price":44.95,"orders":1},{"quantity":12250,"price":44.5,"orders":1}],"sell":[{"quantity":4900,"price":49.5,"orders":1},{"quantity":1225,"price":49.55,"orders":1},{"quantity":4900,"price":49.75,"orders":1},{"quantity":18375,"price":50.55,"orders":2},{"quantity":3675,"price":51.1,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|99188","symbol":"HINDZINC25JUN460CE","last_price":51.7,"volume":0,"average_price":0.0,"oi":285425.0,"net_change":0.05,"total_buy_quantity":40425.0,"total_sell_quantity":102900.0,"lower_circuit_limit":16.0,"upper_circuit_limit":87.3,"last_trade_time":"1749721440000","oi_day_high":285425.0,"oi_day_low":285425.0},"NSE_FO:SRF25JUN2900CE":{"ohlc":{"open":232.25,"high":232.25,"low":199.2,"close":199.65},"depth":{"buy":[{"quantity":375,"price":209.85,"orders":1},{"quantity":5625,"price":207.1,"orders":2},{"quantity":1125,"price":199.55,"orders":1},{"quantity":1500,"price":199.15,"orders":1},{"quantity":1875,"price":198.45,"orders":1}],"sell":[{"quantity":375,"price":220.25,"orders":1},{"quantity":375,"price":220.35,"orders":1},{"quantity":375,"price":220.4,"orders":1},{"quantity":375,"price":220.45,"orders":1},{"quantity":3750,"price":221.5,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|139785","symbol":"SRF25JUN2900CE","last_price":199.65,"volume":3000,"average_price":214.51,"oi":121500.0,"net_change":-30.35,"total_buy_quantity":31500.0,"total_sell_quantity":28125.0,"lower_circuit_limit":82.65,"upper_circuit_limit":377.35,"last_trade_time":"1749800204060","oi_day_high":121500.0,"oi_day_low":121500.0},"NSE_FO:IOC25JUN144PE":{"ohlc":{"open":7.2,"high":7.7,"low":3.35,"close":4.7},"depth":{"buy":[{"quantity":39000,"price":4.75,"orders":7},{"quantity":24375,"price":4.7,"orders":5},{"quantity":29250,"price":4.65,"orders":5},{"quantity":24375,"price":4.6,"orders":4},{"quantity":24375,"price":4.55,"orders":4}],"sell":[{"quantity":14625,"price":4.85,"orders":3},{"quantity":14625,"price":4.9,"orders":3},{"quantity":39000,"price":4.95,"orders":6},{"quantity":39000,"price":5.0,"orders":6},{"quantity":24375,"price":5.05,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|107428","symbol":"IOC25JUN144PE","last_price":4.7,"volume":3251625,"average_price":5.04,"oi":1340625.0,"net_change":1.3,"total_buy_quantity":936000.0,"total_sell_quantity":794625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1749808607688","oi_day_high":1340625.0,"oi_day_low":1189500.0},"NSE_FO:TATACOMM25JUN1680CE":{"ohlc":{"open":23.15,"high":34.1,"low":22.6,"close":31.25},"depth":{"buy":[{"quantity":250,"price":31.0,"orders":1},{"quantity":250,"price":30.95,"orders":1},{"quantity":250,"price":30.85,"orders":1},{"quantity":500,"price":30.75,"orders":2},{"quantity":500,"price":30.55,"orders":1}],"sell":[{"quantity":250,"price":31.75,"orders":1},{"quantity":250,"price":31.8,"orders":1},{"quantity":500,"price":32.45,"orders":1},{"quantity":250,"price":32.6,"orders":1},{"quantity":500,"price":32.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|141927","symbol":"TATACOMM25JUN1680CE","last_price":31.25,"volume":48250,"average_price":29.25,"oi":61750.0,"net_change":-0.35,"total_buy_quantity":63750.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.15,"last_trade_time":"1749808799843","oi_day_high":62750.0,"oi_day_low":53250.0},"NSE_FO:NYKAA25JUN205PE":{"ohlc":{"open":13.0,"high":13.0,"low":11.6,"close":11.6},"depth":{"buy":[{"quantity":2950,"price":11.45,"orders":1},{"quantity":5900,"price":11.4,"orders":2},{"quantity":2950,"price":11.35,"orders":1},{"quantity":2950,"price":11.25,"orders":1},{"quantity":14750,"price":10.6,"orders":1}],"sell":[{"quantity":2950,"price":11.6,"orders":1},{"quantity":2950,"price":11.65,"orders":1},{"quantity":2950,"price":11.7,"orders":1},{"quantity":2950,"price":11.85,"orders":1},{"quantity":2950,"price":11.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|124892","symbol":"NYKAA25JUN205PE","last_price":11.6,"volume":56050,"average_price":12.52,"oi":236000.0,"net_change":1.5,"total_buy_quantity":253700.0,"total_sell_quantity":280250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1749802709784","oi_day_high":277300.0,"oi_day_low":236000.0},"NSE_FO:GODREJPROP25JUN2250PE":{"ohlc":{"open":21.0,"high":28.0,"low":10.55,"close":10.55},"depth":{"buy":[{"quantity":225,"price":10.45,"orders":1},{"quantity":450,"price":10.4,"orders":2},{"quantity":450,"price":10.35,"orders":2},{"quantity":450,"price":10.3,"orders":2},{"quantity":225,"price":10.25,"orders":1}],"sell":[{"quantity":225,"price":10.9,"orders":1},{"quantity":450,"price":10.95,"orders":2},{"quantity":1350,"price":11.0,"orders":2},{"quantity":225,"price":11.25,"orders":1},{"quantity":1350,"price":11.3,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|92641","symbol":"GODREJPROP25JUN2250PE","last_price":10.55,"volume":174375,"average_price":18.51,"oi":171225.0,"net_change":-3.45,"total_buy_quantity":90900.0,"total_sell_quantity":52650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.0,"last_trade_time":"1749808748019","oi_day_high":187200.0,"oi_day_low":168300.0},"NSE_FO:INDUSINDBK25JUN820PE":{"ohlc":{"open":19.0,"high":19.7,"low":13.7,"close":17.45},"depth":{"buy":[{"quantity":1000,"price":17.4,"orders":2},{"quantity":1000,"price":17.35,"orders":1},{"quantity":3000,"price":17.3,"orders":3},{"quantity":3500,"price":17.25,"orders":4},{"quantity":2000,"price":17.2,"orders":4}],"sell":[{"quantity":2000,"price":17.65,"orders":4},{"quantity":1500,"price":17.7,"orders":3},{"quantity":3000,"price":17.75,"orders":4},{"quantity":2000,"price":17.8,"orders":4},{"quantity":1000,"price":17.85,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|105019","symbol":"INDUSINDBK25JUN820PE","last_price":17.45,"volume":2412500,"average_price":16.78,"oi":1491000.0,"net_change":5.9,"total_buy_quantity":553000.0,"total_sell_quantity":114500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.0,"last_trade_time":"1749808799124","oi_day_high":1680500.0,"oi_day_low":1491000.0},"NSE_FO:GLENMARK25JUN1400CE":{"ohlc":{"open":250.0,"high":261.0,"low":250.0,"close":261.0},"depth":{"buy":[{"quantity":325,"price":271.35,"orders":1},{"quantity":325,"price":271.25,"orders":1},{"quantity":325,"price":271.15,"orders":1},{"quantity":1625,"price":268.25,"orders":1},{"quantity":3250,"price":266.6,"orders":1}],"sell":[{"quantity":325,"price":279.0,"orders":1},{"quantity":2925,"price":283.6,"orders":2},{"quantity":3250,"price":289.8,"orders":1},{"quantity":3250,"price":289.9,"orders":1},{"quantity":13000,"price":313.55,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|89827","symbol":"GLENMARK25JUN1400CE","last_price":261.0,"volume":3575,"average_price":255.46,"oi":68575.0,"net_change":17.5,"total_buy_quantity":23400.0,"total_sell_quantity":22750.0,"lower_circuit_limit":148.05,"upper_circuit_limit":338.95,"last_trade_time":"1749802185160","oi_day_high":70525.0,"oi_day_low":68575.0},"NSE_FO:BANKBARODA25JUN234.15CE":{"ohlc":{"open":6.35,"high":8.9,"low":6.35,"close":8.0},"depth":{"buy":[{"quantity":2925,"price":8.0,"orders":1},{"quantity":8775,"price":7.95,"orders":3},{"quantity":2925,"price":7.9,"orders":1},{"quantity":5850,"price":7.85,"orders":2},{"quantity":5850,"price":7.8,"orders":2}],"sell":[{"quantity":11700,"price":8.1,"orders":4},{"quantity":2925,"price":8.15,"orders":1},{"quantity":2925,"price":8.2,"orders":1},{"quantity":2925,"price":8.25,"orders":1},{"quantity":2925,"price":8.3,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|72700","symbol":"BANKBARODA25JUN234.15CE","last_price":8.0,"volume":511875,"average_price":7.78,"oi":397800.0,"net_change":-1.5,"total_buy_quantity":400725.0,"total_sell_quantity":318825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1749808772117","oi_day_high":424125.0,"oi_day_low":383175.0},"NSE_FO:WIPRO25JUN250CE":{"ohlc":{"open":9.35,"high":13.8,"low":7.5,"close":11.85},"depth":{"buy":[{"quantity":3000,"price":11.75,"orders":1},{"quantity":9000,"price":11.7,"orders":3},{"quantity":18000,"price":11.65,"orders":3},{"quantity":6000,"price":11.6,"orders":2},{"quantity":6000,"price":11.55,"orders":2}],"sell":[{"quantity":6000,"price":11.85,"orders":2},{"quantity":3000,"price":11.9,"orders":1},{"quantity":9000,"price":11.95,"orders":3},{"quantity":9000,"price":12.0,"orders":3},{"quantity":9000,"price":12.05,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|146223","symbol":"WIPRO25JUN250CE","last_price":11.85,"volume":4095000,"average_price":11.37,"oi":2277000.0,"net_change":0.65,"total_buy_quantity":405000.0,"total_sell_quantity":492000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1749808798740","oi_day_high":2670000.0,"oi_day_low":2277000.0},"NSE_FO:PEL25JUN1100CE":{"ohlc":{"open":40.0,"high":53.75,"low":40.0,"close":49.05},"depth":{"buy":[{"quantity":750,"price":46.75,"orders":1},{"quantity":750,"price":46.7,"orders":1},{"quantity":750,"price":46.6,"orders":1},{"quantity":750,"price":45.5,"orders":1},{"quantity":750,"price":45.35,"orders":1}],"sell":[{"quantity":750,"price":49.15,"orders":1},{"quantity":750,"price":49.4,"orders":1},{"quantity":750,"price":49.5,"orders":1},{"quantity":750,"price":50.6,"orders":1},{"quantity":750,"price":51.5,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|120247","symbol":"PEL25JUN1100CE","last_price":49.05,"volume":32250,"average_price":47.8,"oi":124500.0,"net_change":-2.95,"total_buy_quantity":81750.0,"total_sell_quantity":69750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.5,"last_trade_time":"1749805788544","oi_day_high":125250.0,"oi_day_low":118500.0},"NSE_FO:MCX25JUN6600PE":{"ohlc":{"open":21.0,"high":21.0,"low":12.1,"close":12.8},"depth":{"buy":[{"quantity":300,"price":12.0,"orders":3},{"quantity":100,"price":11.95,"orders":1},{"quantity":100,"price":11.75,"orders":1},{"quantity":100,"price":11.3,"orders":1},{"quantity":2000,"price":11.25,"orders":3}],"sell":[{"quantity":100,"price":12.5,"orders":1},{"quantity":100,"price":12.55,"orders":1},{"quantity":100,"price":12.65,"orders":1},{"quantity":100,"price":12.7,"orders":1},{"quantity":100,"price":12.8,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|118874","symbol":"MCX25JUN6600PE","last_price":12.8,"volume":86300,"average_price":17.22,"oi":72300.0,"net_change":-2.55,"total_buy_quantity":93800.0,"total_sell_quantity":28400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.7,"last_trade_time":"1749808799690","oi_day_high":74800.0,"oi_day_low":69200.0},"NSE_FO:LT25JUN3660PE":{"ohlc":{"open":144.95,"high":174.85,"low":96.05,"close":96.75},"depth":{"buy":[{"quantity":150,"price":95.05,"orders":1},{"quantity":150,"price":95.0,"orders":1},{"quantity":150,"price":94.95,"orders":1},{"quantity":150,"price":94.9,"orders":1},{"quantity":150,"price":94.8,"orders":1}],"sell":[{"quantity":150,"price":110.4,"orders":1},{"quantity":7050,"price":110.45,"orders":6},{"quantity":150,"price":110.5,"orders":1},{"quantity":150,"price":110.65,"orders":1},{"quantity":750,"price":110.7,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|110443","symbol":"LT25JUN3660PE","last_price":96.75,"volume":44850,"average_price":115.21,"oi":141600.0,"net_change":15.9,"total_buy_quantity":26100.0,"total_sell_quantity":24150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":333.5,"last_trade_time":"1749808722054","oi_day_high":143550.0,"oi_day_low":140850.0},"NSE_FO:HDFCLIFE25JUN780CE":{"ohlc":{"open":2.1,"high":4.5,"low":2.1,"close":3.25},"depth":{"buy":[{"quantity":7700,"price":3.2,"orders":6},{"quantity":5500,"price":3.15,"orders":4},{"quantity":6600,"price":3.1,"orders":4},{"quantity":4400,"price":3.05,"orders":4},{"quantity":6600,"price":3.0,"orders":5}],"sell":[{"quantity":3300,"price":3.3,"orders":3},{"quantity":13200,"price":3.35,"orders":7},{"quantity":6600,"price":3.4,"orders":4},{"quantity":7700,"price":3.45,"orders":6},{"quantity":7700,"price":3.5,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|95261","symbol":"HDFCLIFE25JUN780CE","last_price":3.25,"volume":1096700,"average_price":3.41,"oi":2671900.0,"net_change":-1.2,"total_buy_quantity":409200.0,"total_sell_quantity":751300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1749808783791","oi_day_high":2679600.0,"oi_day_low":2583900.0},"NSE_FO:SHREECEM25JUN30000PE":{"ohlc":{"open":985.7,"high":985.9,"low":697.55,"close":717.45},"depth":{"buy":[{"quantity":25,"price":708.35,"orders":1},{"quantity":25,"price":708.3,"orders":1},{"quantity":75,"price":704.65,"orders":1},{"quantity":75,"price":683.8,"orders":1},{"quantity":25,"price":660.2,"orders":1}],"sell":[{"quantity":25,"price":766.85,"orders":1},{"quantity":25,"price":767.05,"orders":1},{"quantity":25,"price":807.95,"orders":1},{"quantity":75,"price":808.0,"orders":1},{"quantity":75,"price":839.3,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|136873","symbol":"SHREECEM25JUN30000PE","last_price":717.45,"volume":725,"average_price":836.01,"oi":3475.0,"net_change":63.25,"total_buy_quantity":2525.0,"total_sell_quantity":1725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1352.85,"last_trade_time":"1749808502878","oi_day_high":3500.0,"oi_day_low":3375.0},"NSE_FO:LODHA25JUN1460CE":{"ohlc":{"open":34.0,"high":35.7,"low":25.0,"close":35.5},"depth":{"buy":[{"quantity":900,"price":35.5,"orders":1},{"quantity":450,"price":35.45,"orders":1},{"quantity":1350,"price":35.35,"orders":1},{"quantity":450,"price":35.3,"orders":1},{"quantity":450,"price":35.2,"orders":1}],"sell":[{"quantity":450,"price":35.95,"orders":1},{"quantity":450,"price":36.0,"orders":1},{"quantity":450,"price":36.05,"orders":1},{"quantity":450,"price":36.1,"orders":1},{"quantity":900,"price":36.25,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|109950","symbol":"LODHA25JUN1460CE","last_price":35.5,"volume":324900,"average_price":30.94,"oi":181800.0,"net_change":-2.25,"total_buy_quantity":158850.0,"total_sell_quantity":62100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.7,"last_trade_time":"1749808799013","oi_day_high":211500.0,"oi_day_low":155700.0},"NSE_FO:ASTRAL25JUN1500PE":{"ohlc":{"open":40.3,"high":41.8,"low":16.2,"close":16.3},"depth":{"buy":[{"quantity":367,"price":16.25,"orders":1},{"quantity":1101,"price":16.1,"orders":2},{"quantity":367,"price":16.05,"orders":1},{"quantity":1468,"price":16.0,"orders":4},{"quantity":734,"price":15.9,"orders":1}],"sell":[{"quantity":734,"price":16.45,"orders":1},{"quantity":367,"price":16.5,"orders":1},{"quantity":734,"price":16.9,"orders":2},{"quantity":734,"price":16.95,"orders":1},{"quantity":367,"price":17.15,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|66017","symbol":"ASTRAL25JUN1500PE","last_price":16.3,"volume":426821,"average_price":25.08,"oi":415811.0,"net_change":-14.0,"total_buy_quantity":144965.0,"total_sell_quantity":71565.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.3,"last_trade_time":"1749808787923","oi_day_high":419481.0,"oi_day_low":351219.0},"NSE_FO:PERSISTENT25JUN5700PE":{"ohlc":{"open":99.0,"high":107.0,"low":50.15,"close":64.05},"depth":{"buy":[{"quantity":100,"price":64.05,"orders":1},{"quantity":100,"price":63.15,"orders":1},{"quantity":100,"price":63.1,"orders":1},{"quantity":100,"price":62.95,"orders":1},{"quantity":100,"price":62.65,"orders":1}],"sell":[{"quantity":100,"price":64.25,"orders":1},{"quantity":100,"price":64.3,"orders":1},{"quantity":100,"price":64.85,"orders":1},{"quantity":100,"price":64.9,"orders":1},{"quantity":100,"price":64.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|120471","symbol":"PERSISTENT25JUN5700PE","last_price":64.05,"volume":91700,"average_price":69.62,"oi":131400.0,"net_change":4.5,"total_buy_quantity":40600.0,"total_sell_quantity":13400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.3,"last_trade_time":"1749808779627","oi_day_high":136300.0,"oi_day_low":129400.0},"NSE_FO:ADANIGREEN25JUN1020PE":{"ohlc":{"open":46.35,"high":48.45,"low":38.6,"close":43.65},"depth":{"buy":[{"quantity":375,"price":43.6,"orders":1},{"quantity":375,"price":43.55,"orders":1},{"quantity":375,"price":43.4,"orders":1},{"quantity":375,"price":43.3,"orders":1},{"quantity":750,"price":43.25,"orders":1}],"sell":[{"quantity":375,"price":44.5,"orders":1},{"quantity":375,"price":44.65,"orders":1},{"quantity":375,"price":44.7,"orders":1},{"quantity":750,"price":44.75,"orders":1},{"quantity":375,"price":45.05,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|59756","symbol":"ADANIGREEN25JUN1020PE","last_price":43.65,"volume":189375,"average_price":43.96,"oi":774750.0,"net_change":12.15,"total_buy_quantity":54375.0,"total_sell_quantity":63375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.6,"last_trade_time":"1749808740500","oi_day_high":810375.0,"oi_day_low":774375.0},"NSE_FO:TRENT25JUN5700CE":{"ohlc":{"open":55.25,"high":97.55,"low":55.25,"close":89.0},"depth":{"buy":[{"quantity":100,"price":87.8,"orders":1},{"quantity":100,"price":84.3,"orders":1},{"quantity":100,"price":84.25,"orders":1},{"quantity":200,"price":84.2,"orders":1},{"quantity":100,"price":83.65,"orders":1}],"sell":[{"quantity":200,"price":89.45,"orders":2},{"quantity":100,"price":89.5,"orders":1},{"quantity":100,"price":89.55,"orders":1},{"quantity":100,"price":89.6,"orders":1},{"quantity":300,"price":89.75,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|133134","symbol":"TRENT25JUN5700CE","last_price":89.0,"volume":634100,"average_price":80.88,"oi":253600.0,"net_change":-25.7,"total_buy_quantity":58400.0,"total_sell_quantity":27300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":318.35,"last_trade_time":"1749808797102","oi_day_high":276000.0,"oi_day_low":252800.0},"NSE_FO:BHEL25JUN265PE":{"ohlc":{"open":16.6,"high":17.6,"low":12.65,"close":13.4},"depth":{"buy":[{"quantity":5250,"price":13.35,"orders":2},{"quantity":7875,"price":13.3,"orders":3},{"quantity":7875,"price":13.25,"orders":3},{"quantity":7875,"price":13.2,"orders":3},{"quantity":2625,"price":13.15,"orders":1}],"sell":[{"quantity":5250,"price":13.5,"orders":2},{"quantity":2625,"price":13.6,"orders":1},{"quantity":2625,"price":13.65,"orders":1},{"quantity":7875,"price":13.7,"orders":3},{"quantity":2625,"price":13.75,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|75330","symbol":"BHEL25JUN265PE","last_price":13.4,"volume":590625,"average_price":14.5,"oi":942375.0,"net_change":0.1,"total_buy_quantity":341250.0,"total_sell_quantity":364875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1749808765450","oi_day_high":973875.0,"oi_day_low":939750.0},"NSE_FO:INDHOTEL25JUN760CE":{"ohlc":{"open":11.15,"high":11.15,"low":6.5,"close":7.35},"depth":{"buy":[{"quantity":3000,"price":7.2,"orders":3},{"quantity":7000,"price":7.15,"orders":5},{"quantity":4000,"price":7.1,"orders":4},{"quantity":5000,"price":7.05,"orders":3},{"quantity":7000,"price":7.0,"orders":5}],"sell":[{"quantity":1000,"price":7.3,"orders":1},{"quantity":3000,"price":7.35,"orders":3},{"quantity":5000,"price":7.4,"orders":4},{"quantity":9000,"price":7.45,"orders":5},{"quantity":5000,"price":7.5,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|103334","symbol":"INDHOTEL25JUN760CE","last_price":7.35,"volume":1979000,"average_price":8.54,"oi":907000.0,"net_change":-4.4,"total_buy_quantity":494000.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1749808778935","oi_day_high":923000.0,"oi_day_low":764000.0},"NSE_FO:SHRIRAMFIN25JUN650PE":{"ohlc":{"open":15.0,"high":17.7,"low":8.1,"close":8.3},"depth":{"buy":[{"quantity":750,"price":8.2,"orders":1},{"quantity":2250,"price":8.1,"orders":3},{"quantity":4500,"price":8.05,"orders":5},{"quantity":8250,"price":8.0,"orders":3},{"quantity":750,"price":7.45,"orders":1}],"sell":[{"quantity":750,"price":8.4,"orders":1},{"quantity":1500,"price":8.45,"orders":2},{"quantity":9000,"price":8.5,"orders":3},{"quantity":1500,"price":8.55,"orders":2},{"quantity":1500,"price":8.6,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|126118","symbol":"SHRIRAMFIN25JUN650PE","last_price":8.3,"volume":1451250,"average_price":12.83,"oi":482250.0,"net_change":0.1,"total_buy_quantity":319500.0,"total_sell_quantity":188250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1749808795097","oi_day_high":504750.0,"oi_day_low":430500.0},"NSE_FO:DIXON25JUN14750PE":{"ohlc":{"open":579.7,"high":692.1,"low":553.1,"close":562.0},"depth":{"buy":[{"quantity":50,"price":552.9,"orders":1},{"quantity":50,"price":552.85,"orders":1},{"quantity":50,"price":552.6,"orders":1},{"quantity":100,"price":552.55,"orders":1},{"quantity":50,"price":552.1,"orders":1}],"sell":[{"quantity":50,"price":564.9,"orders":1},{"quantity":50,"price":565.0,"orders":1},{"quantity":100,"price":569.2,"orders":2},{"quantity":50,"price":569.25,"orders":1},{"quantity":100,"price":569.3,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|88136","symbol":"DIXON25JUN14750PE","last_price":562.0,"volume":46450,"average_price":618.05,"oi":85850.0,"net_change":87.55,"total_buy_quantity":9750.0,"total_sell_quantity":3750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1091.75,"last_trade_time":"1749808750762","oi_day_high":94800.0,"oi_day_low":85750.0},"NSE_FO:GMRAIRPORT25JUN86CE":{"ohlc":{"open":0.45,"high":0.65,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":22500,"price":0.45,"orders":2},{"quantity":67500,"price":0.4,"orders":5},{"quantity":213750,"price":0.35,"orders":9},{"quantity":50625,"price":0.3,"orders":5},{"quantity":50625,"price":0.25,"orders":4}],"sell":[{"quantity":67500,"price":0.5,"orders":6},{"quantity":78750,"price":0.55,"orders":7},{"quantity":73125,"price":0.6,"orders":6},{"quantity":56250,"price":0.65,"orders":4},{"quantity":28125,"price":0.7,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|90284","symbol":"GMRAIRPORT25JUN86CE","last_price":0.5,"volume":2671875,"average_price":0.49,"oi":2728125.0,"net_change":-0.2,"total_buy_quantity":1974375.0,"total_sell_quantity":1051875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1749808793963","oi_day_high":2902500.0,"oi_day_low":2565000.0},"NSE_FO:ADANIPORTS25JUN1440PE":{"ohlc":{"open":37.0,"high":55.3,"low":37.0,"close":49.15},"depth":{"buy":[{"quantity":400,"price":48.65,"orders":1},{"quantity":400,"price":48.6,"orders":1},{"quantity":800,"price":48.55,"orders":2},{"quantity":400,"price":48.5,"orders":1},{"quantity":400,"price":48.45,"orders":1}],"sell":[{"quantity":800,"price":49.45,"orders":2},{"quantity":400,"price":49.5,"orders":1},{"quantity":400,"price":49.55,"orders":1},{"quantity":400,"price":49.6,"orders":1},{"quantity":800,"price":49.65,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|66937","symbol":"ADANIPORTS25JUN1440PE","last_price":49.15,"volume":1029600,"average_price":47.29,"oi":450000.0,"net_change":19.6,"total_buy_quantity":58400.0,"total_sell_quantity":37600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.3,"last_trade_time":"1749808775150","oi_day_high":569200.0,"oi_day_low":446800.0},"NSE_FO:HUDCO25JUN240CE":{"ohlc":{"open":1.95,"high":3.35,"low":1.95,"close":2.25},"depth":{"buy":[{"quantity":7275,"price":2.4,"orders":3},{"quantity":14550,"price":2.35,"orders":3},{"quantity":19400,"price":2.3,"orders":5},{"quantity":109125,"price":2.25,"orders":6},{"quantity":9700,"price":2.2,"orders":3}],"sell":[{"quantity":12125,"price":2.5,"orders":3},{"quantity":24250,"price":2.55,"orders":6},{"quantity":24250,"price":2.6,"orders":7},{"quantity":46075,"price":2.65,"orders":6},{"quantity":4850,"price":2.7,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|99561","symbol":"HUDCO25JUN240CE","last_price":2.25,"volume":8220750,"average_price":2.74,"oi":3921225.0,"net_change":-1.45,"total_buy_quantity":642625.0,"total_sell_quantity":979700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1749808793840","oi_day_high":3967300.0,"oi_day_low":3596275.0},"NSE_FO:LICI25JUN940PE":{"ohlc":{"open":17.75,"high":19.75,"low":12.8,"close":13.65},"depth":{"buy":[{"quantity":1150,"price":13.3,"orders":2},{"quantity":575,"price":13.25,"orders":1},{"quantity":1725,"price":13.05,"orders":1},{"quantity":575,"price":13.0,"orders":1},{"quantity":1725,"price":12.8,"orders":1}],"sell":[{"quantity":1150,"price":13.65,"orders":2},{"quantity":575,"price":13.85,"orders":1},{"quantity":1725,"price":13.9,"orders":1},{"quantity":11500,"price":13.95,"orders":1},{"quantity":2300,"price":14.05,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|113683","symbol":"LICI25JUN940PE","last_price":13.65,"volume":357075,"average_price":15.89,"oi":554875.0,"net_change":0.95,"total_buy_quantity":151800.0,"total_sell_quantity":158700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1749808691831","oi_day_high":557175.0,"oi_day_low":537050.0},"NSE_FO:M&MFIN25JUN265PE":{"ohlc":{"open":3.0,"high":4.4,"low":2.4,"close":2.65},"depth":{"buy":[{"quantity":4112,"price":2.55,"orders":2},{"quantity":6168,"price":2.5,"orders":3},{"quantity":6168,"price":2.45,"orders":3},{"quantity":8224,"price":2.4,"orders":4},{"quantity":8224,"price":2.35,"orders":3}],"sell":[{"quantity":6168,"price":2.65,"orders":3},{"quantity":12336,"price":2.7,"orders":3},{"quantity":16448,"price":2.75,"orders":5},{"quantity":6168,"price":2.8,"orders":3},{"quantity":18504,"price":2.85,"orders":6}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|50240","symbol":"M&MFIN25JUN265PE","last_price":2.65,"volume":851184,"average_price":3.58,"oi":365968.0,"net_change":0.8,"total_buy_quantity":585960.0,"total_sell_quantity":594184.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1749808789069","oi_day_high":398864.0,"oi_day_low":345408.0},"NSE_FO:EXIDEIND25JUN390PE":{"ohlc":{"open":7.8,"high":12.0,"low":7.8,"close":10.7},"depth":{"buy":[{"quantity":1800,"price":10.9,"orders":1},{"quantity":1800,"price":10.85,"orders":1},{"quantity":3600,"price":10.8,"orders":2},{"quantity":3600,"price":10.75,"orders":2},{"quantity":3600,"price":10.7,"orders":2}],"sell":[{"quantity":1800,"price":11.0,"orders":1},{"quantity":1800,"price":11.05,"orders":1},{"quantity":1800,"price":11.1,"orders":1},{"quantity":1800,"price":11.15,"orders":1},{"quantity":1800,"price":11.2,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|88768","symbol":"EXIDEIND25JUN390PE","last_price":10.7,"volume":1031400,"average_price":9.65,"oi":1083600.0,"net_change":4.25,"total_buy_quantity":255600.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1749808596976","oi_day_high":1114200.0,"oi_day_low":1004400.0},"NSE_FO:VOLTAS25JUN1260PE":{"ohlc":{"open":24.75,"high":25.05,"low":16.35,"close":18.95},"depth":{"buy":[{"quantity":300,"price":19.05,"orders":1},{"quantity":300,"price":19.0,"orders":1},{"quantity":900,"price":18.9,"orders":3},{"quantity":300,"price":18.85,"orders":1},{"quantity":300,"price":18.75,"orders":1}],"sell":[{"quantity":300,"price":19.4,"orders":1},{"quantity":900,"price":19.45,"orders":2},{"quantity":600,"price":19.5,"orders":2},{"quantity":300,"price":19.55,"orders":1},{"quantity":300,"price":19.6,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|135284","symbol":"VOLTAS25JUN1260PE","last_price":18.95,"volume":386700,"average_price":20.41,"oi":392400.0,"net_change":1.3,"total_buy_quantity":257400.0,"total_sell_quantity":61200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.35,"last_trade_time":"1749808798315","oi_day_high":405600.0,"oi_day_low":391200.0},"NSE_FO:ALKEM25JUN5300CE":{"ohlc":{"open":9.25,"high":9.35,"low":4.35,"close":8.0},"depth":{"buy":[{"quantity":200,"price":7.45,"orders":2},{"quantity":300,"price":7.3,"orders":1},{"quantity":100,"price":7.25,"orders":1},{"quantity":100,"price":7.2,"orders":1},{"quantity":200,"price":6.35,"orders":1}],"sell":[{"quantity":200,"price":8.0,"orders":2},{"quantity":100,"price":8.8,"orders":1},{"quantity":300,"price":8.85,"orders":1},{"quantity":100,"price":8.9,"orders":1},{"quantity":2000,"price":9.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|67345","symbol":"ALKEM25JUN5300CE","last_price":8.0,"volume":104300,"average_price":7.47,"oi":105900.0,"net_change":-1.65,"total_buy_quantity":49000.0,"total_sell_quantity":18200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1749808719822","oi_day_high":108200.0,"oi_day_low":100000.0},"NSE_FO:INFY25JUN1580CE":{"ohlc":{"open":32.2,"high":47.2,"low":26.25,"close":43.25},"depth":{"buy":[{"quantity":1200,"price":43.2,"orders":3},{"quantity":800,"price":43.15,"orders":2},{"quantity":800,"price":43.1,"orders":2},{"quantity":1200,"price":43.05,"orders":3},{"quantity":1600,"price":43.0,"orders":4}],"sell":[{"quantity":400,"price":43.45,"orders":1},{"quantity":4400,"price":43.5,"orders":2},{"quantity":400,"price":43.55,"orders":1},{"quantity":800,"price":43.6,"orders":2},{"quantity":800,"price":43.65,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|102681","symbol":"INFY25JUN1580CE","last_price":43.25,"volume":2426000,"average_price":37.37,"oi":914800.0,"net_change":-2.6,"total_buy_quantity":272800.0,"total_sell_quantity":82400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.05,"last_trade_time":"1749808797256","oi_day_high":1038000.0,"oi_day_low":699200.0},"NSE_FO:KEI25JUN3650CE":{"ohlc":{"open":84.0,"high":96.1,"low":78.2,"close":87.25},"depth":{"buy":[{"quantity":150,"price":86.2,"orders":1},{"quantity":150,"price":86.1,"orders":1},{"quantity":150,"price":86.0,"orders":1},{"quantity":150,"price":85.55,"orders":1},{"quantity":150,"price":84.1,"orders":1}],"sell":[{"quantity":150,"price":89.2,"orders":1},{"quantity":150,"price":89.4,"orders":1},{"quantity":150,"price":89.45,"orders":1},{"quantity":150,"price":90.6,"orders":1},{"quantity":150,"price":90.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|108001","symbol":"KEI25JUN3650CE","last_price":87.25,"volume":16050,"average_price":87.42,"oi":11700.0,"net_change":-21.3,"total_buy_quantity":10050.0,"total_sell_quantity":18450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":288.6,"last_trade_time":"1749808693703","oi_day_high":12150.0,"oi_day_low":8700.0},"NSE_FO:BHARTIARTL25JUN1860PE":{"ohlc":{"open":41.25,"high":46.0,"low":32.25,"close":33.5},"depth":{"buy":[{"quantity":475,"price":33.0,"orders":1},{"quantity":475,"price":32.95,"orders":1},{"quantity":475,"price":32.9,"orders":1},{"quantity":2375,"price":32.7,"orders":3},{"quantity":950,"price":32.3,"orders":2}],"sell":[{"quantity":950,"price":33.8,"orders":2},{"quantity":475,"price":34.2,"orders":1},{"quantity":950,"price":34.25,"orders":1},{"quantity":475,"price":36.25,"orders":1},{"quantity":475,"price":36.3,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|74427","symbol":"BHARTIARTL25JUN1860PE","last_price":33.5,"volume":719625,"average_price":34.7,"oi":1221225.0,"net_change":1.25,"total_buy_quantity":70300.0,"total_sell_quantity":61750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.25,"last_trade_time":"1749808799978","oi_day_high":1247825.0,"oi_day_low":1221225.0},"NSE_FO:TATASTEEL25JUN158.9PE":{"ohlc":{"open":8.95,"high":9.1,"low":7.1,"close":7.25},"depth":{"buy":[{"quantity":5500,"price":7.25,"orders":1},{"quantity":16500,"price":7.2,"orders":3},{"quantity":16500,"price":7.15,"orders":3},{"quantity":11000,"price":7.1,"orders":2},{"quantity":16500,"price":7.05,"orders":3}],"sell":[{"quantity":16500,"price":7.35,"orders":3},{"quantity":5500,"price":7.4,"orders":1},{"quantity":5500,"price":7.45,"orders":1},{"quantity":22000,"price":7.5,"orders":4},{"quantity":16500,"price":7.55,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|130344","symbol":"TATASTEEL25JUN158.9PE","last_price":7.25,"volume":451000,"average_price":7.94,"oi":2343000.0,"net_change":0.4,"total_buy_quantity":533500.0,"total_sell_quantity":759000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1749808770471","oi_day_high":2398000.0,"oi_day_low":2343000.0},"NSE_FO:TVSMOTOR25JUN2800CE":{"ohlc":{"open":14.15,"high":31.0,"low":14.15,"close":28.55},"depth":{"buy":[{"quantity":700,"price":27.55,"orders":2},{"quantity":700,"price":27.5,"orders":2},{"quantity":350,"price":27.1,"orders":1},{"quantity":700,"price":27.05,"orders":1},{"quantity":350,"price":26.1,"orders":1}],"sell":[{"quantity":700,"price":28.95,"orders":2},{"quantity":350,"price":29.0,"orders":1},{"quantity":700,"price":29.15,"orders":2},{"quantity":1400,"price":29.2,"orders":1},{"quantity":350,"price":29.55,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|145184","symbol":"TVSMOTOR25JUN2800CE","last_price":28.55,"volume":587650,"average_price":24.91,"oi":624050.0,"net_change":-3.55,"total_buy_quantity":139650.0,"total_sell_quantity":128800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.65,"last_trade_time":"1749808797105","oi_day_high":646100.0,"oi_day_low":621950.0},"NSE_FO:POLICYBZR25JUN1780PE":{"ohlc":{"open":26.4,"high":26.4,"low":13.0,"close":13.25},"depth":{"buy":[{"quantity":325,"price":11.6,"orders":1},{"quantity":325,"price":11.55,"orders":1},{"quantity":325,"price":11.45,"orders":1},{"quantity":325,"price":11.35,"orders":1},{"quantity":9750,"price":10.55,"orders":1}],"sell":[{"quantity":325,"price":13.2,"orders":1},{"quantity":325,"price":13.25,"orders":1},{"quantity":975,"price":14.85,"orders":1},{"quantity":650,"price":14.9,"orders":1},{"quantity":6500,"price":14.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|122786","symbol":"POLICYBZR25JUN1780PE","last_price":13.25,"volume":98800,"average_price":18.8,"oi":36725.0,"net_change":-4.75,"total_buy_quantity":84175.0,"total_sell_quantity":49075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.85,"last_trade_time":"1749808117745","oi_day_high":54275.0,"oi_day_low":36725.0},"NSE_FO:DABUR25JUN480PE":{"ohlc":{"open":15.15,"high":17.1,"low":13.75,"close":14.65},"depth":{"buy":[{"quantity":1250,"price":13.8,"orders":1},{"quantity":1250,"price":13.75,"orders":1},{"quantity":2500,"price":13.7,"orders":2},{"quantity":1250,"price":13.55,"orders":1},{"quantity":1250,"price":13.45,"orders":1}],"sell":[{"quantity":1250,"price":14.05,"orders":1},{"quantity":2500,"price":14.1,"orders":2},{"quantity":2500,"price":14.15,"orders":2},{"quantity":1250,"price":14.2,"orders":1},{"quantity":1250,"price":14.3,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|84513","symbol":"DABUR25JUN480PE","last_price":14.65,"volume":376250,"average_price":15.15,"oi":508750.0,"net_change":3.35,"total_buy_quantity":232500.0,"total_sell_quantity":161250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1749808625688","oi_day_high":548750.0,"oi_day_low":491250.0},"NSE_FO:CESC25JUN167.5CE":{"ohlc":{"open":2.65,"high":3.6,"low":2.3,"close":2.7},"depth":{"buy":[{"quantity":8775,"price":2.7,"orders":2},{"quantity":14625,"price":2.65,"orders":4},{"quantity":17550,"price":2.6,"orders":5},{"quantity":23400,"price":2.55,"orders":6},{"quantity":17550,"price":2.5,"orders":5}],"sell":[{"quantity":11700,"price":2.8,"orders":4},{"quantity":23400,"price":2.85,"orders":6},{"quantity":14625,"price":2.9,"orders":4},{"quantity":14625,"price":2.95,"orders":3},{"quantity":2925,"price":3.0,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|81340","symbol":"CESC25JUN167.5CE","last_price":2.7,"volume":590850,"average_price":2.98,"oi":321750.0,"net_change":-0.75,"total_buy_quantity":614250.0,"total_sell_quantity":582075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1749808765854","oi_day_high":365625.0,"oi_day_low":266175.0},"NSE_FO:POWERGRID25JUN292.5CE":{"ohlc":{"open":3.85,"high":3.85,"low":2.6,"close":3.1},"depth":{"buy":[{"quantity":10800,"price":3.05,"orders":6},{"quantity":12600,"price":3.0,"orders":7},{"quantity":19800,"price":2.95,"orders":7},{"quantity":25200,"price":2.9,"orders":7},{"quantity":21600,"price":2.85,"orders":7}],"sell":[{"quantity":10800,"price":3.15,"orders":6},{"quantity":18000,"price":3.2,"orders":8},{"quantity":18000,"price":3.25,"orders":6},{"quantity":14400,"price":3.3,"orders":6},{"quantity":16200,"price":3.35,"orders":6}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|123458","symbol":"POWERGRID25JUN292.5CE","last_price":3.1,"volume":1987200,"average_price":3.13,"oi":655200.0,"net_change":-1.4,"total_buy_quantity":426600.0,"total_sell_quantity":351000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1749808785903","oi_day_high":680400.0,"oi_day_low":511200.0},"NSE_FO:DELHIVERY25JUN360CE":{"ohlc":{"open":6.15,"high":10.3,"low":6.0,"close":9.45},"depth":{"buy":[{"quantity":1525,"price":9.45,"orders":1},{"quantity":3050,"price":9.4,"orders":2},{"quantity":3050,"price":9.35,"orders":2},{"quantity":1525,"price":9.3,"orders":1},{"quantity":3050,"price":9.25,"orders":1}],"sell":[{"quantity":1525,"price":9.65,"orders":1},{"quantity":1525,"price":9.7,"orders":1},{"quantity":3050,"price":9.75,"orders":2},{"quantity":1525,"price":9.8,"orders":1},{"quantity":1525,"price":10.05,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|85588","symbol":"DELHIVERY25JUN360CE","last_price":9.45,"volume":2179225,"average_price":8.15,"oi":550525.0,"net_change":0.85,"total_buy_quantity":254675.0,"total_sell_quantity":210450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1749808615958","oi_day_high":617625.0,"oi_day_low":489525.0},"NSE_FO:MGL25JUN1380PE":{"ohlc":{"open":60.35,"high":83.3,"low":53.7,"close":55.9},"depth":{"buy":[{"quantity":400,"price":51.9,"orders":1},{"quantity":400,"price":51.85,"orders":1},{"quantity":800,"price":51.05,"orders":1},{"quantity":1600,"price":48.0,"orders":1},{"quantity":5200,"price":47.8,"orders":1}],"sell":[{"quantity":400,"price":55.75,"orders":1},{"quantity":400,"price":55.8,"orders":1},{"quantity":400,"price":55.85,"orders":1},{"quantity":800,"price":55.95,"orders":1},{"quantity":400,"price":56.85,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|114020","symbol":"MGL25JUN1380PE","last_price":55.9,"volume":68400,"average_price":64.2,"oi":129600.0,"net_change":16.9,"total_buy_quantity":66000.0,"total_sell_quantity":34000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.45,"last_trade_time":"1749807810913","oi_day_high":144000.0,"oi_day_low":129600.0},"NSE_FO:HINDALCO25JUN650PE":{"ohlc":{"open":17.55,"high":19.15,"low":12.75,"close":15.8},"depth":{"buy":[{"quantity":1400,"price":15.85,"orders":1},{"quantity":2800,"price":15.8,"orders":2},{"quantity":4200,"price":15.75,"orders":3},{"quantity":1400,"price":15.7,"orders":1},{"quantity":2800,"price":15.65,"orders":1}],"sell":[{"quantity":2800,"price":16.0,"orders":2},{"quantity":1400,"price":16.1,"orders":1},{"quantity":2800,"price":16.15,"orders":2},{"quantity":1400,"price":16.3,"orders":1},{"quantity":1400,"price":16.35,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|96707","symbol":"HINDALCO25JUN650PE","last_price":15.8,"volume":2332400,"average_price":15.28,"oi":894600.0,"net_change":4.65,"total_buy_quantity":270200.0,"total_sell_quantity":176400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1749808798017","oi_day_high":957600.0,"oi_day_low":856800.0},"NSE_FO:BEL25JUN385PE":{"ohlc":{"open":8.05,"high":8.65,"low":3.8,"close":4.2},"depth":{"buy":[{"quantity":34200,"price":4.2,"orders":10},{"quantity":74100,"price":4.15,"orders":16},{"quantity":79800,"price":4.1,"orders":11},{"quantity":59850,"price":4.05,"orders":11},{"quantity":71250,"price":4.0,"orders":13}],"sell":[{"quantity":45600,"price":4.3,"orders":12},{"quantity":45600,"price":4.35,"orders":12},{"quantity":37050,"price":4.4,"orders":8},{"quantity":71250,"price":4.45,"orders":11},{"quantity":28500,"price":4.5,"orders":7}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|73649","symbol":"BEL25JUN385PE","last_price":4.2,"volume":13192650,"average_price":5.16,"oi":2698950.0,"net_change":-2.45,"total_buy_quantity":1102950.0,"total_sell_quantity":977550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1749808794301","oi_day_high":2964000.0,"oi_day_low":2698950.0},"NSE_FO:TATACHEM25JUN890CE":{"ohlc":{"open":44.9,"high":44.9,"low":40.15,"close":41.55},"depth":{"buy":[{"quantity":550,"price":40.9,"orders":1},{"quantity":550,"price":40.85,"orders":1},{"quantity":550,"price":40.8,"orders":1},{"quantity":550,"price":39.75,"orders":1},{"quantity":550,"price":39.7,"orders":1}],"sell":[{"quantity":550,"price":41.75,"orders":1},{"quantity":550,"price":41.8,"orders":1},{"quantity":550,"price":41.9,"orders":1},{"quantity":550,"price":41.95,"orders":1},{"quantity":550,"price":42.25,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|128777","symbol":"TATACHEM25JUN890CE","last_price":41.55,"volume":6050,"average_price":41.97,"oi":136950.0,"net_change":-5.5,"total_buy_quantity":83050.0,"total_sell_quantity":58850.0,"lower_circuit_limit":5.85,"upper_circuit_limit":88.25,"last_trade_time":"1749808644979","oi_day_high":139700.0,"oi_day_low":136950.0},"NSE_FO:DIVISLAB25JUN6600CE":{"ohlc":{"open":180.45,"high":201.0,"low":140.8,"close":168.15},"depth":{"buy":[{"quantity":100,"price":166.45,"orders":1},{"quantity":100,"price":154.05,"orders":1},{"quantity":100,"price":154.0,"orders":1},{"quantity":100,"price":149.7,"orders":1},{"quantity":1800,"price":149.65,"orders":1}],"sell":[{"quantity":100,"price":170.45,"orders":1},{"quantity":100,"price":170.5,"orders":1},{"quantity":100,"price":170.7,"orders":1},{"quantity":100,"price":171.05,"orders":1},{"quantity":100,"price":171.25,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|85918","symbol":"DIVISLAB25JUN6600CE","last_price":168.15,"volume":81500,"average_price":166.0,"oi":49000.0,"net_change":-37.4,"total_buy_quantity":14500.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":432.75,"last_trade_time":"1749808795171","oi_day_high":50000.0,"oi_day_low":43000.0},"NSE_FO:IEX25JUN200CE":{"ohlc":{"open":1.5,"high":1.8,"low":1.1,"close":1.3},"depth":{"buy":[{"quantity":3750,"price":1.25,"orders":1},{"quantity":11250,"price":1.2,"orders":3},{"quantity":41250,"price":1.15,"orders":1},{"quantity":7500,"price":1.1,"orders":2},{"quantity":11250,"price":1.05,"orders":3}],"sell":[{"quantity":3750,"price":1.6,"orders":1},{"quantity":3750,"price":1.65,"orders":1},{"quantity":7500,"price":1.7,"orders":2},{"quantity":11250,"price":1.8,"orders":3},{"quantity":7500,"price":2.0,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|102378","symbol":"IEX25JUN200CE","last_price":1.3,"volume":660000,"average_price":1.51,"oi":8021250.0,"net_change":-1.1,"total_buy_quantity":937500.0,"total_sell_quantity":502500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1749808690903","oi_day_high":8677500.0,"oi_day_low":8021250.0},"NSE_FO:LUPIN25JUN1980CE":{"ohlc":{"open":51.05,"high":64.35,"low":47.5,"close":50.75},"depth":{"buy":[{"quantity":850,"price":50.0,"orders":2},{"quantity":425,"price":49.5,"orders":1},{"quantity":425,"price":48.1,"orders":1},{"quantity":850,"price":48.05,"orders":1},{"quantity":1700,"price":47.65,"orders":1}],"sell":[{"quantity":425,"price":51.0,"orders":1},{"quantity":850,"price":51.05,"orders":2},{"quantity":425,"price":51.7,"orders":1},{"quantity":425,"price":53.15,"orders":1},{"quantity":425,"price":53.2,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|111512","symbol":"LUPIN25JUN1980CE","last_price":50.75,"volume":73525,"average_price":53.94,"oi":76925.0,"net_change":-14.25,"total_buy_quantity":48450.0,"total_sell_quantity":52700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.9,"last_trade_time":"1749808781949","oi_day_high":78625.0,"oi_day_low":73100.0},"NSE_FO:PRESTIGE25JUN1500PE":{"ohlc":{"open":15.05,"high":15.05,"low":5.5,"close":5.95},"depth":{"buy":[{"quantity":325,"price":5.9,"orders":1},{"quantity":325,"price":5.8,"orders":1},{"quantity":325,"price":5.75,"orders":1},{"quantity":325,"price":5.7,"orders":1},{"quantity":325,"price":5.65,"orders":1}],"sell":[{"quantity":1950,"price":6.0,"orders":1},{"quantity":1300,"price":6.05,"orders":2},{"quantity":1950,"price":6.1,"orders":1},{"quantity":325,"price":6.15,"orders":1},{"quantity":1300,"price":6.2,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|123885","symbol":"PRESTIGE25JUN1500PE","last_price":5.95,"volume":160550,"average_price":8.84,"oi":102375.0,"net_change":-1.9,"total_buy_quantity":81900.0,"total_sell_quantity":86775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1749808686067","oi_day_high":124150.0,"oi_day_low":102375.0},"NSE_FO:JSWSTEEL25JUN1010PE":{"ohlc":{"open":31.45,"high":35.25,"low":27.75,"close":31.2},"depth":{"buy":[{"quantity":675,"price":31.3,"orders":1},{"quantity":675,"price":31.25,"orders":1},{"quantity":675,"price":31.2,"orders":1},{"quantity":675,"price":30.95,"orders":1},{"quantity":675,"price":30.85,"orders":1}],"sell":[{"quantity":675,"price":31.9,"orders":1},{"quantity":675,"price":31.95,"orders":1},{"quantity":675,"price":32.1,"orders":1},{"quantity":675,"price":32.15,"orders":1},{"quantity":675,"price":32.25,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|106766","symbol":"JSWSTEEL25JUN1010PE","last_price":31.2,"volume":138375,"average_price":31.53,"oi":201150.0,"net_change":4.7,"total_buy_quantity":92475.0,"total_sell_quantity":33075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.35,"last_trade_time":"1749808445403","oi_day_high":224775.0,"oi_day_low":198450.0},"NSE_FO:HDFCAMC25JUN4760CE":{"ohlc":{"open":242.85,"high":275.3,"low":242.85,"close":275.3},"depth":{"buy":[{"quantity":600,"price":229.65,"orders":1},{"quantity":150,"price":229.6,"orders":1},{"quantity":600,"price":226.15,"orders":1},{"quantity":750,"price":223.7,"orders":1},{"quantity":1500,"price":216.85,"orders":1}],"sell":[{"quantity":450,"price":265.55,"orders":1},{"quantity":150,"price":265.6,"orders":1},{"quantity":750,"price":266.1,"orders":1},{"quantity":600,"price":269.55,"orders":1},{"quantity":1500,"price":276.05,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|94611","symbol":"HDFCAMC25JUN4760CE","last_price":275.3,"volume":1050,"average_price":249.45,"oi":36300.0,"net_change":-26.0,"total_buy_quantity":12600.0,"total_sell_quantity":11100.0,"lower_circuit_limit":59.5,"upper_circuit_limit":543.1,"last_trade_time":"1749796940742","oi_day_high":36450.0,"oi_day_low":36150.0},"NSE_FO:GRANULES25JUN540PE":{"ohlc":{"open":27.15,"high":31.95,"low":23.45,"close":31.85},"depth":{"buy":[{"quantity":1000,"price":30.8,"orders":1},{"quantity":1000,"price":30.75,"orders":1},{"quantity":4000,"price":29.55,"orders":1},{"quantity":2000,"price":29.5,"orders":1},{"quantity":2000,"price":29.4,"orders":1}],"sell":[{"quantity":1000,"price":32.2,"orders":1},{"quantity":1000,"price":32.35,"orders":1},{"quantity":1000,"price":33.0,"orders":1},{"quantity":1000,"price":33.05,"orders":1},{"quantity":1000,"price":33.45,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|91153","symbol":"GRANULES25JUN540PE","last_price":31.85,"volume":30000,"average_price":26.12,"oi":281000.0,"net_change":10.8,"total_buy_quantity":128000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.3,"last_trade_time":"1749808281683","oi_day_high":283000.0,"oi_day_low":279000.0},"NSE_FO:AARTIIND25JUN480CE":{"ohlc":{"open":7.0,"high":7.0,"low":4.15,"close":5.1},"depth":{"buy":[{"quantity":3000,"price":5.05,"orders":3},{"quantity":5000,"price":5.0,"orders":2},{"quantity":2000,"price":4.95,"orders":2},{"quantity":7000,"price":4.9,"orders":4},{"quantity":8000,"price":4.85,"orders":4}],"sell":[{"quantity":5000,"price":5.2,"orders":4},{"quantity":4000,"price":5.25,"orders":4},{"quantity":3000,"price":5.3,"orders":3},{"quantity":3000,"price":5.35,"orders":2},{"quantity":2000,"price":5.4,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|65082","symbol":"AARTIIND25JUN480CE","last_price":5.1,"volume":767000,"average_price":5.44,"oi":836000.0,"net_change":-2.75,"total_buy_quantity":289000.0,"total_sell_quantity":246000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1749808791714","oi_day_high":850000.0,"oi_day_low":793000.0},"NSE_FO:MANAPPURAM25JUN230PE":{"ohlc":{"open":0.4,"high":0.5,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":312000,"price":0.2,"orders":13},{"quantity":735000,"price":0.15,"orders":16},{"quantity":1314000,"price":0.1,"orders":19},{"quantity":237000,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":51000,"price":0.25,"orders":9},{"quantity":63000,"price":0.3,"orders":5},{"quantity":150000,"price":0.35,"orders":8},{"quantity":51000,"price":0.4,"orders":7},{"quantity":57000,"price":0.45,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|117333","symbol":"MANAPPURAM25JUN230PE","last_price":0.2,"volume":1362000,"average_price":0.25,"oi":4578000.0,"net_change":-0.05,"total_buy_quantity":2598000.0,"total_sell_quantity":1104000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1749808765691","oi_day_high":4956000.0,"oi_day_low":4578000.0},"NSE_FO:BALKRISIND25JUN2480PE":{"ohlc":{"open":75.0,"high":75.0,"low":55.6,"close":55.6},"depth":{"buy":[{"quantity":300,"price":56.35,"orders":1},{"quantity":300,"price":56.3,"orders":1},{"quantity":300,"price":56.25,"orders":1},{"quantity":300,"price":56.15,"orders":1},{"quantity":300,"price":55.9,"orders":1}],"sell":[{"quantity":300,"price":58.45,"orders":1},{"quantity":300,"price":58.5,"orders":1},{"quantity":300,"price":59.25,"orders":1},{"quantity":600,"price":59.95,"orders":1},{"quantity":300,"price":60.8,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|73091","symbol":"BALKRISIND25JUN2480PE","last_price":55.6,"volume":4200,"average_price":63.67,"oi":12000.0,"net_change":3.1,"total_buy_quantity":16500.0,"total_sell_quantity":17400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.3,"last_trade_time":"1749808374414","oi_day_high":12000.0,"oi_day_low":10800.0},"NSE_FO:ONGC25JUN242.5PE":{"ohlc":{"open":3.0,"high":3.0,"low":0.95,"close":1.8},"depth":{"buy":[{"quantity":9625,"price":1.75,"orders":5},{"quantity":13475,"price":1.7,"orders":4},{"quantity":19250,"price":1.65,"orders":3},{"quantity":30800,"price":1.6,"orders":4},{"quantity":13475,"price":1.55,"orders":2}],"sell":[{"quantity":13475,"price":1.8,"orders":6},{"quantity":40425,"price":1.85,"orders":11},{"quantity":50050,"price":1.9,"orders":12},{"quantity":23100,"price":1.95,"orders":7},{"quantity":13475,"price":2.0,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|118783","symbol":"ONGC25JUN242.5PE","last_price":1.8,"volume":2271500,"average_price":1.77,"oi":1368675.0,"net_change":-0.75,"total_buy_quantity":525525.0,"total_sell_quantity":552475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1749808719734","oi_day_high":1403325.0,"oi_day_low":1345575.0},"NSE_FO:HCLTECH25JUN1660PE":{"ohlc":{"open":23.35,"high":25.05,"low":11.55,"close":15.0},"depth":{"buy":[{"quantity":350,"price":14.6,"orders":1},{"quantity":350,"price":14.55,"orders":1},{"quantity":700,"price":14.5,"orders":2},{"quantity":1400,"price":14.45,"orders":3},{"quantity":350,"price":14.4,"orders":1}],"sell":[{"quantity":350,"price":15.0,"orders":1},{"quantity":700,"price":15.05,"orders":2},{"quantity":350,"price":15.35,"orders":1},{"quantity":350,"price":15.4,"orders":1},{"quantity":350,"price":15.5,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|94318","symbol":"HCLTECH25JUN1660PE","last_price":15.0,"volume":503650,"average_price":16.94,"oi":325850.0,"net_change":1.9,"total_buy_quantity":367500.0,"total_sell_quantity":64750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.6,"last_trade_time":"1749808790214","oi_day_high":341250.0,"oi_day_low":310800.0},"NSE_FO:ICICIPRULI25JUN670PE":{"ohlc":{"open":43.6,"high":46.0,"low":40.85,"close":40.85},"depth":{"buy":[{"quantity":1500,"price":41.0,"orders":1},{"quantity":750,"price":39.9,"orders":1},{"quantity":3000,"price":38.25,"orders":1},{"quantity":750,"price":37.55,"orders":1},{"quantity":750,"price":37.35,"orders":1}],"sell":[{"quantity":1500,"price":41.6,"orders":2},{"quantity":750,"price":41.65,"orders":1},{"quantity":750,"price":41.7,"orders":1},{"quantity":750,"price":41.75,"orders":1},{"quantity":750,"price":41.8,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|101695","symbol":"ICICIPRULI25JUN670PE","last_price":40.85,"volume":9000,"average_price":43.95,"oi":64500.0,"net_change":7.75,"total_buy_quantity":72000.0,"total_sell_quantity":75000.0,"lower_circuit_limit":7.9,"upper_circuit_limit":58.3,"last_trade_time":"1749808359116","oi_day_high":65250.0,"oi_day_low":63750.0},"NSE_FO:LICHSGFIN25JUN600PE":{"ohlc":{"open":14.8,"high":18.15,"low":10.65,"close":10.65},"depth":{"buy":[{"quantity":1000,"price":10.5,"orders":1},{"quantity":3000,"price":10.45,"orders":3},{"quantity":2000,"price":10.4,"orders":2},{"quantity":1000,"price":10.3,"orders":1},{"quantity":3000,"price":10.25,"orders":2}],"sell":[{"quantity":1000,"price":10.6,"orders":1},{"quantity":3000,"price":10.65,"orders":3},{"quantity":4000,"price":10.7,"orders":4},{"quantity":3000,"price":10.75,"orders":3},{"quantity":2000,"price":10.8,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|113362","symbol":"LICHSGFIN25JUN600PE","last_price":10.65,"volume":1243000,"average_price":13.51,"oi":1736000.0,"net_change":1.85,"total_buy_quantity":283000.0,"total_sell_quantity":197000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1749808750017","oi_day_high":1744000.0,"oi_day_low":1551000.0},"NSE_FO:TVSMOTOR25JUN2800PE":{"ohlc":{"open":129.25,"high":129.8,"low":81.25,"close":81.25},"depth":{"buy":[{"quantity":350,"price":83.4,"orders":1},{"quantity":350,"price":83.35,"orders":1},{"quantity":350,"price":83.25,"orders":1},{"quantity":700,"price":81.7,"orders":2},{"quantity":700,"price":81.5,"orders":2}],"sell":[{"quantity":350,"price":85.3,"orders":1},{"quantity":350,"price":85.35,"orders":1},{"quantity":350,"price":85.95,"orders":1},{"quantity":350,"price":86.05,"orders":1},{"quantity":350,"price":86.3,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|145185","symbol":"TVSMOTOR25JUN2800PE","last_price":81.25,"volume":58800,"average_price":105.96,"oi":138950.0,"net_change":-7.55,"total_buy_quantity":35000.0,"total_sell_quantity":25900.0,"lower_circuit_limit":1.1,"upper_circuit_limit":176.5,"last_trade_time":"1749808712026","oi_day_high":152600.0,"oi_day_low":138950.0},"NSE_FO:MOTHERSON25JUN152.5CE":{"ohlc":{"open":3.45,"high":4.7,"low":3.4,"close":4.45},"depth":{"buy":[{"quantity":10650,"price":4.35,"orders":3},{"quantity":10650,"price":4.3,"orders":3},{"quantity":28400,"price":4.25,"orders":6},{"quantity":10650,"price":4.2,"orders":3},{"quantity":7100,"price":4.15,"orders":2}],"sell":[{"quantity":17750,"price":4.45,"orders":5},{"quantity":14200,"price":4.5,"orders":4},{"quantity":24850,"price":4.55,"orders":5},{"quantity":14200,"price":4.6,"orders":3},{"quantity":14200,"price":4.65,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|114311","symbol":"MOTHERSON25JUN152.5CE","last_price":4.45,"volume":1746600,"average_price":4.15,"oi":702900.0,"net_change":-1.0,"total_buy_quantity":447300.0,"total_sell_quantity":536050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1749808715180","oi_day_high":788100.0,"oi_day_low":631900.0},"NSE_FO:ULTRACEMCO25JUN11300CE":{"ohlc":{"open":135.0,"high":157.2,"low":72.35,"close":140.9},"depth":{"buy":[{"quantity":50,"price":140.45,"orders":1},{"quantity":50,"price":140.3,"orders":1},{"quantity":100,"price":140.05,"orders":1},{"quantity":150,"price":139.75,"orders":1},{"quantity":250,"price":139.7,"orders":2}],"sell":[{"quantity":50,"price":143.3,"orders":1},{"quantity":50,"price":144.0,"orders":1},{"quantity":150,"price":144.25,"orders":1},{"quantity":100,"price":144.3,"orders":1},{"quantity":50,"price":144.35,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|133739","symbol":"ULTRACEMCO25JUN11300CE","last_price":140.9,"volume":110900,"average_price":131.3,"oi":41550.0,"net_change":-55.45,"total_buy_quantity":10250.0,"total_sell_quantity":8900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":466.6,"last_trade_time":"1749808798257","oi_day_high":42300.0,"oi_day_low":37200.0},"NSE_FO:CROMPTON25JUN360PE":{"ohlc":{"open":20.0,"high":20.0,"low":16.95,"close":17.45},"depth":{"buy":[{"quantity":1800,"price":17.05,"orders":1},{"quantity":3600,"price":17.0,"orders":2},{"quantity":1800,"price":16.8,"orders":1},{"quantity":1800,"price":16.65,"orders":1},{"quantity":7200,"price":16.35,"orders":1}],"sell":[{"quantity":3600,"price":17.35,"orders":2},{"quantity":1800,"price":17.4,"orders":1},{"quantity":1800,"price":17.5,"orders":1},{"quantity":3600,"price":17.55,"orders":2},{"quantity":1800,"price":17.65,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|83564","symbol":"CROMPTON25JUN360PE","last_price":17.45,"volume":39600,"average_price":18.23,"oi":457200.0,"net_change":-0.6,"total_buy_quantity":174600.0,"total_sell_quantity":201600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1749808380853","oi_day_high":460800.0,"oi_day_low":453600.0},"NSE_FO:HINDPETRO25JUN415PE":{"ohlc":{"open":39.0,"high":39.0,"low":28.0,"close":28.0},"depth":{"buy":[{"quantity":2025,"price":29.75,"orders":1},{"quantity":2025,"price":29.45,"orders":1},{"quantity":2025,"price":29.4,"orders":1},{"quantity":2025,"price":28.9,"orders":1},{"quantity":2025,"price":28.85,"orders":1}],"sell":[{"quantity":2025,"price":30.25,"orders":1},{"quantity":2025,"price":30.3,"orders":1},{"quantity":2025,"price":30.75,"orders":1},{"quantity":8100,"price":31.05,"orders":1},{"quantity":8100,"price":31.15,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|97489","symbol":"HINDPETRO25JUN415PE","last_price":28.0,"volume":212625,"average_price":34.83,"oi":392850.0,"net_change":2.8,"total_buy_quantity":164025.0,"total_sell_quantity":182250.0,"lower_circuit_limit":5.2,"upper_circuit_limit":74.6,"last_trade_time":"1749801126283","oi_day_high":421200.0,"oi_day_low":376650.0},"NSE_FO:DIXON25JUN14750CE":{"ohlc":{"open":210.35,"high":254.9,"low":181.0,"close":204.0},"depth":{"buy":[{"quantity":50,"price":203.15,"orders":1},{"quantity":50,"price":203.1,"orders":1},{"quantity":250,"price":203.0,"orders":3},{"quantity":50,"price":202.55,"orders":1},{"quantity":50,"price":201.75,"orders":1}],"sell":[{"quantity":100,"price":204.25,"orders":1},{"quantity":50,"price":204.65,"orders":1},{"quantity":50,"price":204.8,"orders":1},{"quantity":250,"price":205.0,"orders":2},{"quantity":50,"price":206.0,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|88135","symbol":"DIXON25JUN14750CE","last_price":204.0,"volume":187400,"average_price":213.48,"oi":136650.0,"net_change":-94.7,"total_buy_quantity":16500.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":835.65,"last_trade_time":"1749808793948","oi_day_high":139100.0,"oi_day_low":125800.0},"NSE_FO:SUNPHARMA25JUN1700CE":{"ohlc":{"open":17.85,"high":29.95,"low":15.5,"close":23.0},"depth":{"buy":[{"quantity":1400,"price":22.75,"orders":3},{"quantity":1750,"price":22.7,"orders":3},{"quantity":1050,"price":22.65,"orders":2},{"quantity":700,"price":22.6,"orders":1},{"quantity":1400,"price":22.55,"orders":2}],"sell":[{"quantity":350,"price":22.95,"orders":1},{"quantity":700,"price":23.0,"orders":2},{"quantity":350,"price":23.05,"orders":1},{"quantity":350,"price":23.1,"orders":1},{"quantity":700,"price":23.15,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|127662","symbol":"SUNPHARMA25JUN1700CE","last_price":23.0,"volume":3082800,"average_price":23.42,"oi":1816150.0,"net_change":-2.55,"total_buy_quantity":512050.0,"total_sell_quantity":260750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.0,"last_trade_time":"1749808795091","oi_day_high":1860250.0,"oi_day_low":1572550.0},"NSE_FO:ADANIGREEN25JUN1020CE":{"ohlc":{"open":34.25,"high":34.25,"low":15.55,"close":18.1},"depth":{"buy":[{"quantity":2250,"price":18.15,"orders":2},{"quantity":6750,"price":18.1,"orders":4},{"quantity":1500,"price":18.05,"orders":3},{"quantity":1500,"price":18.0,"orders":3},{"quantity":1125,"price":17.95,"orders":2}],"sell":[{"quantity":750,"price":18.4,"orders":1},{"quantity":375,"price":18.45,"orders":1},{"quantity":750,"price":18.5,"orders":1},{"quantity":375,"price":18.55,"orders":1},{"quantity":1125,"price":18.6,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|59736","symbol":"ADANIGREEN25JUN1020CE","last_price":18.1,"volume":1309875,"average_price":19.43,"oi":1010250.0,"net_change":-11.75,"total_buy_quantity":438000.0,"total_sell_quantity":120375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.05,"last_trade_time":"1749808788423","oi_day_high":1029375.0,"oi_day_low":996375.0},"NSE_FO:TITAN25JUN3580PE":{"ohlc":{"open":185.5,"high":185.5,"low":155.4,"close":159.35},"depth":{"buy":[{"quantity":700,"price":158.05,"orders":1},{"quantity":350,"price":158.0,"orders":2},{"quantity":175,"price":157.8,"orders":1},{"quantity":175,"price":157.75,"orders":1},{"quantity":175,"price":157.65,"orders":1}],"sell":[{"quantity":175,"price":167.15,"orders":1},{"quantity":175,"price":167.2,"orders":1},{"quantity":175,"price":167.25,"orders":1},{"quantity":175,"price":167.3,"orders":1},{"quantity":350,"price":170.2,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|132223","symbol":"TITAN25JUN3580PE","last_price":159.35,"volume":1750,"average_price":172.38,"oi":33775.0,"net_change":17.3,"total_buy_quantity":14700.0,"total_sell_quantity":15050.0,"lower_circuit_limit":34.5,"upper_circuit_limit":249.6,"last_trade_time":"1749796021008","oi_day_high":33775.0,"oi_day_low":33250.0},"NSE_FO:DABUR25JUN480CE":{"ohlc":{"open":3.0,"high":4.0,"low":2.65,"close":3.15},"depth":{"buy":[{"quantity":3750,"price":3.15,"orders":3},{"quantity":7500,"price":3.1,"orders":6},{"quantity":10000,"price":3.05,"orders":6},{"quantity":3750,"price":3.0,"orders":3},{"quantity":8750,"price":2.95,"orders":5}],"sell":[{"quantity":3750,"price":3.2,"orders":3},{"quantity":28750,"price":3.25,"orders":4},{"quantity":5000,"price":3.3,"orders":4},{"quantity":5000,"price":3.35,"orders":4},{"quantity":2500,"price":3.4,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|84508","symbol":"DABUR25JUN480CE","last_price":3.15,"volume":1766250,"average_price":3.39,"oi":1227500.0,"net_change":-1.9,"total_buy_quantity":400000.0,"total_sell_quantity":376250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1749808785833","oi_day_high":1232500.0,"oi_day_low":1035000.0},"NSE_FO:FEDERALBNK25JUN200PE":{"ohlc":{"open":1.8,"high":2.15,"low":1.25,"close":1.25},"depth":{"buy":[{"quantity":90000,"price":1.2,"orders":9},{"quantity":60000,"price":1.15,"orders":7},{"quantity":130000,"price":1.1,"orders":4},{"quantity":25000,"price":1.05,"orders":3},{"quantity":120000,"price":1.0,"orders":5}],"sell":[{"quantity":95000,"price":1.3,"orders":10},{"quantity":170000,"price":1.35,"orders":13},{"quantity":130000,"price":1.4,"orders":12},{"quantity":70000,"price":1.45,"orders":8},{"quantity":45000,"price":1.5,"orders":6}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|89074","symbol":"FEDERALBNK25JUN200PE","last_price":1.25,"volume":5325000,"average_price":1.64,"oi":4020000.0,"net_change":0.05,"total_buy_quantity":1045000.0,"total_sell_quantity":2180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1749808771130","oi_day_high":4050000.0,"oi_day_low":3485000.0},"NSE_FO:SOLARINDS25JUN16250CE":{"ohlc":{"open":780.0,"high":870.0,"low":718.95,"close":757.25},"depth":{"buy":[{"quantity":75,"price":735.1,"orders":1},{"quantity":75,"price":735.05,"orders":1},{"quantity":75,"price":734.85,"orders":1},{"quantity":75,"price":734.75,"orders":1},{"quantity":75,"price":734.55,"orders":1}],"sell":[{"quantity":75,"price":784.7,"orders":1},{"quantity":75,"price":784.75,"orders":1},{"quantity":75,"price":785.85,"orders":1},{"quantity":75,"price":785.95,"orders":1},{"quantity":75,"price":786.05,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|40011","symbol":"SOLARINDS25JUN16250CE","last_price":757.25,"volume":825,"average_price":795.23,"oi":12300.0,"net_change":100.2,"total_buy_quantity":8625.0,"total_sell_quantity":4650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1412.2,"last_trade_time":"1749808773105","oi_day_high":12750.0,"oi_day_low":12225.0},"NSE_FO:SBIN25JUN800CE":{"ohlc":{"open":8.8,"high":12.15,"low":3.15,"close":9.3},"depth":{"buy":[{"quantity":16500,"price":9.3,"orders":8},{"quantity":15000,"price":9.25,"orders":10},{"quantity":15750,"price":9.2,"orders":10},{"quantity":12000,"price":9.15,"orders":7},{"quantity":21750,"price":9.1,"orders":16}],"sell":[{"quantity":31500,"price":9.4,"orders":14},{"quantity":15000,"price":9.45,"orders":9},{"quantity":30750,"price":9.5,"orders":17},{"quantity":15750,"price":9.55,"orders":9},{"quantity":18000,"price":9.6,"orders":12}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|136442","symbol":"SBIN25JUN800CE","last_price":9.3,"volume":15649500,"average_price":10.2,"oi":6492750.0,"net_change":-7.3,"total_buy_quantity":1005000.0,"total_sell_quantity":898500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.65,"last_trade_time":"1749808799509","oi_day_high":6631500.0,"oi_day_low":5061750.0},"NSE_FO:ACC25JUN1920CE":{"ohlc":{"open":8.0,"high":10.9,"low":6.4,"close":8.4},"depth":{"buy":[{"quantity":600,"price":8.15,"orders":1},{"quantity":1500,"price":8.1,"orders":3},{"quantity":900,"price":8.05,"orders":2},{"quantity":900,"price":7.85,"orders":1},{"quantity":3000,"price":7.8,"orders":1}],"sell":[{"quantity":600,"price":9.2,"orders":1},{"quantity":300,"price":9.25,"orders":1},{"quantity":300,"price":9.35,"orders":1},{"quantity":900,"price":10.4,"orders":1},{"quantity":6000,"price":10.45,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|66075","symbol":"ACC25JUN1920CE","last_price":8.4,"volume":280800,"average_price":8.83,"oi":243300.0,"net_change":-2.65,"total_buy_quantity":177900.0,"total_sell_quantity":58200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.0,"last_trade_time":"1749808795187","oi_day_high":244500.0,"oi_day_low":205500.0},"NSE_FO:HINDCOPPER25JUN250PE":{"ohlc":{"open":7.0,"high":7.5,"low":4.2,"close":4.8},"depth":{"buy":[{"quantity":10600,"price":4.8,"orders":3},{"quantity":18550,"price":4.7,"orders":5},{"quantity":5300,"price":4.6,"orders":1},{"quantity":2650,"price":4.4,"orders":1},{"quantity":5300,"price":4.25,"orders":1}],"sell":[{"quantity":2650,"price":5.8,"orders":1},{"quantity":5300,"price":5.85,"orders":1},{"quantity":5300,"price":5.9,"orders":1},{"quantity":2650,"price":6.7,"orders":1},{"quantity":2650,"price":6.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|97449","symbol":"HINDCOPPER25JUN250PE","last_price":4.8,"volume":60950,"average_price":5.48,"oi":1041450.0,"net_change":-0.65,"total_buy_quantity":140450.0,"total_sell_quantity":53000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1749808746605","oi_day_high":1057350.0,"oi_day_low":1041450.0},"NSE_FO:NAUKRI25JUN1440CE":{"ohlc":{"open":40.0,"high":52.0,"low":35.0,"close":48.75},"depth":{"buy":[{"quantity":375,"price":47.55,"orders":1},{"quantity":750,"price":47.5,"orders":2},{"quantity":375,"price":47.2,"orders":1},{"quantity":375,"price":46.6,"orders":1},{"quantity":750,"price":46.55,"orders":1}],"sell":[{"quantity":375,"price":49.0,"orders":1},{"quantity":375,"price":49.05,"orders":1},{"quantity":375,"price":49.4,"orders":1},{"quantity":750,"price":49.45,"orders":1},{"quantity":750,"price":50.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|121963","symbol":"NAUKRI25JUN1440CE","last_price":48.75,"volume":214500,"average_price":43.94,"oi":99375.0,"net_change":-5.6,"total_buy_quantity":45750.0,"total_sell_quantity":46500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.8,"last_trade_time":"1749808796389","oi_day_high":99375.0,"oi_day_low":60000.0},"NSE_FO:ITC25JUN420PE":{"ohlc":{"open":4.7,"high":8.75,"low":4.7,"close":8.65},"depth":{"buy":[{"quantity":4800,"price":8.6,"orders":3},{"quantity":8000,"price":8.55,"orders":5},{"quantity":12800,"price":8.5,"orders":8},{"quantity":9600,"price":8.45,"orders":6},{"quantity":8000,"price":8.4,"orders":5}],"sell":[{"quantity":9600,"price":8.7,"orders":6},{"quantity":9600,"price":8.75,"orders":6},{"quantity":12800,"price":8.8,"orders":8},{"quantity":25600,"price":8.85,"orders":6},{"quantity":3200,"price":8.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|108862","symbol":"ITC25JUN420PE","last_price":8.65,"volume":7588800,"average_price":6.67,"oi":4830400.0,"net_change":4.05,"total_buy_quantity":456000.0,"total_sell_quantity":275200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1749808761062","oi_day_high":4841600.0,"oi_day_low":4632000.0},"NSE_FO:MCX25JUN6600CE":{"ohlc":{"open":1014.0,"high":1014.0,"low":990.0,"close":990.0},"depth":{"buy":[{"quantity":200,"price":1008.55,"orders":2},{"quantity":100,"price":1008.5,"orders":1},{"quantity":200,"price":1008.45,"orders":2},{"quantity":100,"price":1008.4,"orders":1},{"quantity":100,"price":1008.3,"orders":1}],"sell":[{"quantity":200,"price":1037.7,"orders":2},{"quantity":100,"price":1037.75,"orders":1},{"quantity":100,"price":1037.85,"orders":1},{"quantity":100,"price":1037.95,"orders":1},{"quantity":100,"price":1038.05,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|118873","symbol":"MCX25JUN6600CE","last_price":990.0,"volume":400,"average_price":1001.23,"oi":21500.0,"net_change":47.5,"total_buy_quantity":8500.0,"total_sell_quantity":9300.0,"lower_circuit_limit":398.2,"upper_circuit_limit":1486.8,"last_trade_time":"1749804494338","oi_day_high":21800.0,"oi_day_low":21500.0},"NSE_FO:LODHA25JUN1460PE":{"ohlc":{"open":49.0,"high":58.7,"low":37.4,"close":37.45},"depth":{"buy":[{"quantity":900,"price":36.55,"orders":2},{"quantity":450,"price":36.5,"orders":1},{"quantity":1350,"price":36.1,"orders":1},{"quantity":900,"price":36.05,"orders":1},{"quantity":1350,"price":35.5,"orders":1}],"sell":[{"quantity":450,"price":37.4,"orders":1},{"quantity":450,"price":37.45,"orders":1},{"quantity":900,"price":37.5,"orders":2},{"quantity":450,"price":37.7,"orders":1},{"quantity":450,"price":37.8,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|109951","symbol":"LODHA25JUN1460PE","last_price":37.45,"volume":181800,"average_price":49.19,"oi":126450.0,"net_change":-5.0,"total_buy_quantity":52200.0,"total_sell_quantity":70650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.15,"last_trade_time":"1749808736668","oi_day_high":140400.0,"oi_day_low":126000.0},"NSE_FO:HFCL25JUN88CE":{"ohlc":{"open":1.85,"high":4.3,"low":1.75,"close":2.0},"depth":{"buy":[{"quantity":37350,"price":1.95,"orders":8},{"quantity":49800,"price":1.9,"orders":7},{"quantity":49800,"price":1.85,"orders":7},{"quantity":95450,"price":1.8,"orders":9},{"quantity":145250,"price":1.75,"orders":5}],"sell":[{"quantity":49800,"price":2.05,"orders":8},{"quantity":33200,"price":2.1,"orders":5},{"quantity":66400,"price":2.15,"orders":7},{"quantity":49800,"price":2.2,"orders":6},{"quantity":24900,"price":2.25,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|96842","symbol":"HFCL25JUN88CE","last_price":2.0,"volume":6112950,"average_price":2.93,"oi":1045800.0,"net_change":-0.95,"total_buy_quantity":958650.0,"total_sell_quantity":1323850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1749808764179","oi_day_high":1087300.0,"oi_day_low":630800.0},"NSE_FO:EXIDEIND25JUN390CE":{"ohlc":{"open":5.55,"high":9.35,"low":5.15,"close":5.6},"depth":{"buy":[{"quantity":5400,"price":5.55,"orders":3},{"quantity":18000,"price":5.5,"orders":7},{"quantity":9000,"price":5.45,"orders":3},{"quantity":10800,"price":5.4,"orders":3},{"quantity":10800,"price":5.35,"orders":3}],"sell":[{"quantity":7200,"price":5.65,"orders":3},{"quantity":9000,"price":5.7,"orders":4},{"quantity":16200,"price":5.75,"orders":7},{"quantity":7200,"price":5.8,"orders":3},{"quantity":5400,"price":5.85,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|88767","symbol":"EXIDEIND25JUN390CE","last_price":5.6,"volume":2559600,"average_price":7.18,"oi":1220400.0,"net_change":-5.4,"total_buy_quantity":489600.0,"total_sell_quantity":349200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1749808779852","oi_day_high":1222200.0,"oi_day_low":727200.0},"NSE_FO:SHREECEM25JUN30000CE":{"ohlc":{"open":199.95,"high":273.85,"low":178.25,"close":232.35},"depth":{"buy":[{"quantity":75,"price":211.85,"orders":1},{"quantity":25,"price":211.8,"orders":1},{"quantity":75,"price":201.05,"orders":1},{"quantity":25,"price":201.0,"orders":1},{"quantity":75,"price":197.05,"orders":1}],"sell":[{"quantity":25,"price":236.0,"orders":1},{"quantity":75,"price":240.95,"orders":1},{"quantity":50,"price":241.0,"orders":1},{"quantity":75,"price":248.95,"orders":1},{"quantity":75,"price":253.5,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|136776","symbol":"SHREECEM25JUN30000CE","last_price":232.35,"volume":20300,"average_price":226.24,"oi":17925.0,"net_change":-80.2,"total_buy_quantity":3100.0,"total_sell_quantity":2675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":884.85,"last_trade_time":"1749808770058","oi_day_high":18525.0,"oi_day_low":15975.0},"NSE_FO:ALKEM25JUN5300PE":{"ohlc":{"open":465.0,"high":523.9,"low":465.0,"close":495.8},"depth":{"buy":[{"quantity":400,"price":423.55,"orders":1},{"quantity":100,"price":422.35,"orders":1},{"quantity":100,"price":422.25,"orders":1},{"quantity":100,"price":418.9,"orders":1},{"quantity":1000,"price":415.8,"orders":1}],"sell":[{"quantity":400,"price":465.85,"orders":1},{"quantity":500,"price":469.3,"orders":1},{"quantity":1000,"price":471.15,"orders":1},{"quantity":1000,"price":476.0,"orders":1},{"quantity":4000,"price":531.75,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|67346","symbol":"ALKEM25JUN5300PE","last_price":495.8,"volume":500,"average_price":500.71,"oi":9100.0,"net_change":91.7,"total_buy_quantity":7600.0,"total_sell_quantity":6900.0,"lower_circuit_limit":237.95,"upper_circuit_limit":663.55,"last_trade_time":"1749799056024","oi_day_high":9300.0,"oi_day_low":9100.0},"NSE_FO:HEROMOTOCO25JUN4350CE":{"ohlc":{"open":53.85,"high":68.2,"low":43.65,"close":67.55},"depth":{"buy":[{"quantity":150,"price":66.4,"orders":1},{"quantity":150,"price":66.15,"orders":1},{"quantity":600,"price":66.05,"orders":3},{"quantity":150,"price":65.1,"orders":1},{"quantity":150,"price":65.05,"orders":1}],"sell":[{"quantity":150,"price":68.65,"orders":1},{"quantity":150,"price":68.7,"orders":1},{"quantity":150,"price":68.75,"orders":1},{"quantity":150,"price":68.8,"orders":1},{"quantity":450,"price":68.95,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|95992","symbol":"HEROMOTOCO25JUN4350CE","last_price":67.55,"volume":249450,"average_price":57.95,"oi":120150.0,"net_change":-15.3,"total_buy_quantity":25200.0,"total_sell_quantity":27150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.1,"last_trade_time":"1749808792815","oi_day_high":124200.0,"oi_day_low":100650.0},"NSE_FO:M&M25JUN3000CE":{"ohlc":{"open":51.05,"high":72.05,"low":41.3,"close":62.1},"depth":{"buy":[{"quantity":175,"price":61.3,"orders":1},{"quantity":175,"price":61.25,"orders":1},{"quantity":525,"price":61.15,"orders":1},{"quantity":175,"price":61.1,"orders":1},{"quantity":700,"price":61.0,"orders":2}],"sell":[{"quantity":175,"price":61.95,"orders":1},{"quantity":175,"price":62.0,"orders":1},{"quantity":525,"price":62.35,"orders":1},{"quantity":350,"price":62.4,"orders":2},{"quantity":525,"price":62.45,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|116954","symbol":"M&M25JUN3000CE","last_price":62.1,"volume":1140475,"average_price":60.77,"oi":561575.0,"net_change":-14.85,"total_buy_quantity":135625.0,"total_sell_quantity":47425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.2,"last_trade_time":"1749808787442","oi_day_high":561575.0,"oi_day_low":435050.0},"NSE_FO:RECLTD25JUN410PE":{"ohlc":{"open":18.1,"high":20.0,"low":13.15,"close":13.55},"depth":{"buy":[{"quantity":2000,"price":13.4,"orders":2},{"quantity":1000,"price":13.35,"orders":1},{"quantity":1000,"price":13.2,"orders":1},{"quantity":5000,"price":13.15,"orders":2},{"quantity":5000,"price":13.1,"orders":2}],"sell":[{"quantity":1000,"price":13.55,"orders":1},{"quantity":2000,"price":13.6,"orders":2},{"quantity":2000,"price":13.65,"orders":2},{"quantity":1000,"price":13.7,"orders":1},{"quantity":4000,"price":13.75,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|124184","symbol":"RECLTD25JUN410PE","last_price":13.55,"volume":1430000,"average_price":16.56,"oi":2273000.0,"net_change":1.55,"total_buy_quantity":128000.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.7,"last_trade_time":"1749808779874","oi_day_high":2487000.0,"oi_day_low":2273000.0},"NSE_FO:CANBK25JUN107CE":{"ohlc":{"open":3.3,"high":5.65,"low":3.1,"close":5.65},"depth":{"buy":[{"quantity":13500,"price":5.55,"orders":2},{"quantity":33750,"price":5.5,"orders":4},{"quantity":27000,"price":5.45,"orders":3},{"quantity":20250,"price":5.4,"orders":2},{"quantity":20250,"price":5.35,"orders":2}],"sell":[{"quantity":13500,"price":5.65,"orders":2},{"quantity":20250,"price":5.7,"orders":3},{"quantity":6750,"price":5.75,"orders":1},{"quantity":6750,"price":5.8,"orders":1},{"quantity":6750,"price":5.85,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|80192","symbol":"CANBK25JUN107CE","last_price":5.65,"volume":641250,"average_price":5.03,"oi":1269000.0,"net_change":0.0,"total_buy_quantity":1059750.0,"total_sell_quantity":371250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1749808795882","oi_day_high":1350000.0,"oi_day_low":1262250.0},"NSE_FO:HINDUNILVR25JUN2360CE":{"ohlc":{"open":12.4,"high":14.6,"low":9.1,"close":10.8},"depth":{"buy":[{"quantity":2100,"price":10.65,"orders":3},{"quantity":900,"price":10.6,"orders":3},{"quantity":2400,"price":10.55,"orders":4},{"quantity":3000,"price":10.5,"orders":6},{"quantity":600,"price":10.45,"orders":2}],"sell":[{"quantity":600,"price":10.9,"orders":2},{"quantity":3000,"price":10.95,"orders":2},{"quantity":5700,"price":11.0,"orders":6},{"quantity":600,"price":11.05,"orders":2},{"quantity":300,"price":11.15,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|98317","symbol":"HINDUNILVR25JUN2360CE","last_price":10.8,"volume":1204500,"average_price":10.84,"oi":1079100.0,"net_change":-5.4,"total_buy_quantity":216900.0,"total_sell_quantity":143400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.35,"last_trade_time":"1749808786063","oi_day_high":1095300.0,"oi_day_low":1048500.0},"NSE_FO:BEL25JUN385CE":{"ohlc":{"open":8.55,"high":17.95,"low":7.8,"close":14.7},"depth":{"buy":[{"quantity":8550,"price":14.65,"orders":3},{"quantity":17100,"price":14.6,"orders":6},{"quantity":11400,"price":14.55,"orders":4},{"quantity":8550,"price":14.5,"orders":3},{"quantity":5700,"price":14.45,"orders":2}],"sell":[{"quantity":2850,"price":14.75,"orders":1},{"quantity":11400,"price":14.8,"orders":4},{"quantity":22800,"price":14.85,"orders":8},{"quantity":8550,"price":14.9,"orders":3},{"quantity":19950,"price":14.95,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|73648","symbol":"BEL25JUN385CE","last_price":14.7,"volume":9416400,"average_price":13.94,"oi":1667250.0,"net_change":4.4,"total_buy_quantity":444600.0,"total_sell_quantity":567150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.75,"last_trade_time":"1749808795743","oi_day_high":2317050.0,"oi_day_low":1667250.0},"NSE_FO:APLAPOLLO25JUN1820CE":{"ohlc":{"open":40.7,"high":54.75,"low":34.75,"close":45.3},"depth":{"buy":[{"quantity":350,"price":43.65,"orders":1},{"quantity":350,"price":43.6,"orders":1},{"quantity":5950,"price":40.85,"orders":1},{"quantity":1750,"price":38.95,"orders":1},{"quantity":2450,"price":37.8,"orders":2}],"sell":[{"quantity":700,"price":50.85,"orders":2},{"quantity":350,"price":50.9,"orders":1},{"quantity":350,"price":53.0,"orders":1},{"quantity":1400,"price":57.0,"orders":1},{"quantity":1050,"price":57.2,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|63506","symbol":"APLAPOLLO25JUN1820CE","last_price":45.3,"volume":27300,"average_price":46.07,"oi":18900.0,"net_change":-0.75,"total_buy_quantity":36750.0,"total_sell_quantity":34300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.85,"last_trade_time":"1749804497100","oi_day_high":23450.0,"oi_day_low":15050.0},"NSE_FO:ZYDUSLIFE25JUN920CE":{"ohlc":{"open":55.55,"high":58.1,"low":49.4,"close":58.1},"depth":{"buy":[{"quantity":3600,"price":53.9,"orders":1},{"quantity":900,"price":53.85,"orders":1},{"quantity":900,"price":53.75,"orders":1},{"quantity":900,"price":53.65,"orders":1},{"quantity":6300,"price":53.3,"orders":2}],"sell":[{"quantity":900,"price":57.0,"orders":1},{"quantity":900,"price":57.35,"orders":1},{"quantity":3600,"price":59.8,"orders":1},{"quantity":9000,"price":61.25,"orders":1},{"quantity":4500,"price":61.35,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|146550","symbol":"ZYDUSLIFE25JUN920CE","last_price":58.1,"volume":19800,"average_price":52.46,"oi":59400.0,"net_change":-4.0,"total_buy_quantity":62100.0,"total_sell_quantity":74700.0,"lower_circuit_limit":20.1,"upper_circuit_limit":104.1,"last_trade_time":"1749807655030","oi_day_high":60300.0,"oi_day_low":59400.0},"NSE_FO:PFC25JUN410PE":{"ohlc":{"open":13.25,"high":14.9,"low":10.55,"close":11.05},"depth":{"buy":[{"quantity":3900,"price":11.0,"orders":3},{"quantity":5200,"price":10.95,"orders":4},{"quantity":5200,"price":10.9,"orders":4},{"quantity":3900,"price":10.85,"orders":2},{"quantity":1300,"price":10.8,"orders":1}],"sell":[{"quantity":1300,"price":11.15,"orders":1},{"quantity":2600,"price":11.2,"orders":2},{"quantity":6500,"price":11.25,"orders":5},{"quantity":3900,"price":11.3,"orders":3},{"quantity":5200,"price":11.35,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|120805","symbol":"PFC25JUN410PE","last_price":11.05,"volume":3484000,"average_price":12.35,"oi":2533700.0,"net_change":3.65,"total_buy_quantity":267800.0,"total_sell_quantity":240500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1749808768266","oi_day_high":2533700.0,"oi_day_low":2293200.0},"NSE_FO:OBEROIRLTY25JUN1740CE":{"ohlc":{"open":140.0,"high":164.95,"low":140.0,"close":164.95},"depth":{"buy":[{"quantity":350,"price":163.85,"orders":1},{"quantity":350,"price":163.8,"orders":1},{"quantity":700,"price":161.75,"orders":1},{"quantity":1750,"price":158.05,"orders":1},{"quantity":3500,"price":155.15,"orders":1}],"sell":[{"quantity":350,"price":170.2,"orders":1},{"quantity":350,"price":170.25,"orders":1},{"quantity":1750,"price":180.8,"orders":1},{"quantity":1050,"price":182.9,"orders":1},{"quantity":1050,"price":183.1,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|118016","symbol":"OBEROIRLTY25JUN1740CE","last_price":164.95,"volume":1050,"average_price":154.98,"oi":42700.0,"net_change":10.3,"total_buy_quantity":26950.0,"total_sell_quantity":22400.0,"lower_circuit_limit":45.35,"upper_circuit_limit":263.95,"last_trade_time":"1749808081335","oi_day_high":43400.0,"oi_day_low":42700.0},"NSE_FO:ASHOKLEY25JUN240CE":{"ohlc":{"open":2.0,"high":2.45,"low":1.8,"close":2.35},"depth":{"buy":[{"quantity":75000,"price":2.25,"orders":13},{"quantity":52500,"price":2.2,"orders":10},{"quantity":67500,"price":2.15,"orders":10},{"quantity":35000,"price":2.1,"orders":5},{"quantity":35000,"price":2.05,"orders":9}],"sell":[{"quantity":47500,"price":2.35,"orders":8},{"quantity":37500,"price":2.4,"orders":9},{"quantity":67500,"price":2.45,"orders":12},{"quantity":120000,"price":2.5,"orders":10},{"quantity":60000,"price":2.55,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|68879","symbol":"ASHOKLEY25JUN240CE","last_price":2.35,"volume":4722500,"average_price":2.14,"oi":4550000.0,"net_change":-0.45,"total_buy_quantity":1140000.0,"total_sell_quantity":875000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1749808789118","oi_day_high":4662500.0,"oi_day_low":4375000.0},"NSE_FO:IRCTC25JUN770PE":{"ohlc":{"open":17.0,"high":19.15,"low":11.45,"close":13.1},"depth":{"buy":[{"quantity":1750,"price":13.35,"orders":2},{"quantity":1750,"price":13.3,"orders":2},{"quantity":3500,"price":13.25,"orders":3},{"quantity":2625,"price":13.2,"orders":3},{"quantity":875,"price":13.15,"orders":1}],"sell":[{"quantity":1750,"price":13.6,"orders":2},{"quantity":1750,"price":13.65,"orders":2},{"quantity":875,"price":13.7,"orders":1},{"quantity":2625,"price":13.75,"orders":2},{"quantity":1750,"price":13.8,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|104228","symbol":"IRCTC25JUN770PE","last_price":13.1,"volume":727125,"average_price":14.66,"oi":535500.0,"net_change":0.1,"total_buy_quantity":383250.0,"total_sell_quantity":176750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1749808499930","oi_day_high":561750.0,"oi_day_low":497000.0},"NSE_FO:JSL25JUN670PE":{"ohlc":{"open":4.0,"high":4.5,"low":3.5,"close":4.05},"depth":{"buy":[{"quantity":775,"price":3.9,"orders":1},{"quantity":775,"price":3.85,"orders":1},{"quantity":775,"price":3.8,"orders":1},{"quantity":775,"price":3.75,"orders":1},{"quantity":775,"price":3.7,"orders":1}],"sell":[{"quantity":1550,"price":4.2,"orders":2},{"quantity":1550,"price":4.25,"orders":2},{"quantity":3100,"price":4.3,"orders":4},{"quantity":1550,"price":4.35,"orders":2},{"quantity":1550,"price":4.4,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|106186","symbol":"JSL25JUN670PE","last_price":4.05,"volume":37200,"average_price":4.13,"oi":81375.0,"net_change":1.0,"total_buy_quantity":229400.0,"total_sell_quantity":185225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1749808729507","oi_day_high":81375.0,"oi_day_low":70525.0},"NSE_FO:TORNTPHARM25JUN3150CE":{"ohlc":{"open":101.05,"high":125.7,"low":94.3,"close":119.8},"depth":{"buy":[{"quantity":250,"price":111.7,"orders":1},{"quantity":250,"price":111.65,"orders":1},{"quantity":250,"price":107.75,"orders":1},{"quantity":750,"price":107.7,"orders":1},{"quantity":1250,"price":106.1,"orders":1}],"sell":[{"quantity":250,"price":141.4,"orders":1},{"quantity":2250,"price":141.55,"orders":1},{"quantity":250,"price":142.25,"orders":1},{"quantity":750,"price":142.3,"orders":1},{"quantity":2500,"price":143.2,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|132673","symbol":"TORNTPHARM25JUN3150CE","last_price":119.8,"volume":25750,"average_price":104.48,"oi":35250.0,"net_change":-5.95,"total_buy_quantity":21500.0,"total_sell_quantity":17500.0,"lower_circuit_limit":18.2,"upper_circuit_limit":233.3,"last_trade_time":"1749808551579","oi_day_high":36250.0,"oi_day_low":32500.0},"NSE_FO:UPL25JUN630CE":{"ohlc":{"open":9.45,"high":15.65,"low":9.45,"close":11.8},"depth":{"buy":[{"quantity":4065,"price":11.55,"orders":3},{"quantity":5420,"price":11.5,"orders":4},{"quantity":2710,"price":11.45,"orders":2},{"quantity":4065,"price":11.4,"orders":3},{"quantity":1355,"price":11.35,"orders":1}],"sell":[{"quantity":2710,"price":11.75,"orders":2},{"quantity":4065,"price":11.8,"orders":3},{"quantity":5420,"price":11.85,"orders":4},{"quantity":2710,"price":11.9,"orders":2},{"quantity":6775,"price":11.95,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|134610","symbol":"UPL25JUN630CE","last_price":11.8,"volume":1670715,"average_price":12.37,"oi":1840090.0,"net_change":-1.15,"total_buy_quantity":314360.0,"total_sell_quantity":277775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1749808795069","oi_day_high":1850930.0,"oi_day_low":1722205.0},"NSE_FO:MAXHEALTH25JUN1140CE":{"ohlc":{"open":70.0,"high":103.0,"low":65.0,"close":103.0},"depth":{"buy":[{"quantity":525,"price":102.4,"orders":1},{"quantity":525,"price":102.35,"orders":1},{"quantity":1575,"price":100.9,"orders":1},{"quantity":525,"price":100.85,"orders":1},{"quantity":1575,"price":99.3,"orders":1}],"sell":[{"quantity":525,"price":104.05,"orders":1},{"quantity":525,"price":104.1,"orders":1},{"quantity":525,"price":105.95,"orders":1},{"quantity":2625,"price":116.75,"orders":1},{"quantity":21000,"price":118.3,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|113212","symbol":"MAXHEALTH25JUN1140CE","last_price":103.0,"volume":13125,"average_price":83.07,"oi":47250.0,"net_change":29.55,"total_buy_quantity":57750.0,"total_sell_quantity":29925.0,"lower_circuit_limit":10.05,"upper_circuit_limit":136.85,"last_trade_time":"1749808692625","oi_day_high":48825.0,"oi_day_low":46725.0},"NSE_FO:BIOCON25JUN335PE":{"ohlc":{"open":2.25,"high":3.05,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":2500,"price":1.3,"orders":1},{"quantity":10000,"price":1.25,"orders":4},{"quantity":20000,"price":1.2,"orders":4},{"quantity":2500,"price":1.15,"orders":1},{"quantity":42500,"price":1.1,"orders":5}],"sell":[{"quantity":5000,"price":1.35,"orders":1},{"quantity":10000,"price":1.4,"orders":4},{"quantity":5000,"price":1.45,"orders":2},{"quantity":5000,"price":1.5,"orders":2},{"quantity":30000,"price":1.55,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|76040","symbol":"BIOCON25JUN335PE","last_price":1.25,"volume":650000,"average_price":2.09,"oi":747500.0,"net_change":-0.75,"total_buy_quantity":302500.0,"total_sell_quantity":430000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1749808755027","oi_day_high":747500.0,"oi_day_low":720000.0},"NSE_FO:BAJAJ-AUTO25JUN8900CE":{"ohlc":{"open":31.0,"high":37.35,"low":21.35,"close":32.5},"depth":{"buy":[{"quantity":75,"price":31.85,"orders":1},{"quantity":375,"price":31.75,"orders":1},{"quantity":75,"price":31.4,"orders":1},{"quantity":300,"price":31.35,"orders":2},{"quantity":150,"price":31.25,"orders":2}],"sell":[{"quantity":75,"price":32.45,"orders":1},{"quantity":150,"price":32.5,"orders":2},{"quantity":75,"price":32.55,"orders":1},{"quantity":75,"price":33.15,"orders":1},{"quantity":75,"price":33.2,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|69453","symbol":"BAJAJ-AUTO25JUN8900CE","last_price":32.5,"volume":214275,"average_price":30.84,"oi":259200.0,"net_change":-21.55,"total_buy_quantity":28200.0,"total_sell_quantity":18750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.25,"last_trade_time":"1749808795418","oi_day_high":260325.0,"oi_day_low":222900.0},"NSE_FO:BSE25JUN2450PE":{"ohlc":{"open":25.95,"high":28.8,"low":17.7,"close":20.5},"depth":{"buy":[{"quantity":375,"price":20.1,"orders":1},{"quantity":750,"price":20.05,"orders":2},{"quantity":375,"price":20.0,"orders":1},{"quantity":375,"price":18.6,"orders":1},{"quantity":11250,"price":17.25,"orders":1}],"sell":[{"quantity":1125,"price":20.7,"orders":3},{"quantity":750,"price":20.85,"orders":2},{"quantity":375,"price":20.9,"orders":1},{"quantity":750,"price":20.95,"orders":2},{"quantity":375,"price":21.0,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|49012","symbol":"BSE25JUN2450PE","last_price":20.5,"volume":879750,"average_price":21.31,"oi":435375.0,"net_change":2.9,"total_buy_quantity":117750.0,"total_sell_quantity":88125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.65,"last_trade_time":"1749808793072","oi_day_high":435375.0,"oi_day_low":328500.0},"NSE_FO:IOC25JUN144CE":{"ohlc":{"open":1.55,"high":3.0,"low":1.2,"close":1.8},"depth":{"buy":[{"quantity":82875,"price":1.7,"orders":10},{"quantity":126750,"price":1.65,"orders":9},{"quantity":253500,"price":1.6,"orders":9},{"quantity":97500,"price":1.55,"orders":6},{"quantity":92625,"price":1.5,"orders":7}],"sell":[{"quantity":63375,"price":1.8,"orders":8},{"quantity":92625,"price":1.85,"orders":12},{"quantity":78000,"price":1.9,"orders":8},{"quantity":58500,"price":1.95,"orders":7},{"quantity":58500,"price":2.0,"orders":7}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|107427","symbol":"IOC25JUN144CE","last_price":1.8,"volume":7824375,"average_price":2.07,"oi":2188875.0,"net_change":-0.75,"total_buy_quantity":1701375.0,"total_sell_quantity":1311375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1749808607689","oi_day_high":2223000.0,"oi_day_low":1813500.0},"NSE_FO:IDEA25JUN7PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":14000000,"price":0.35,"orders":24},{"quantity":26360000,"price":0.3,"orders":35},{"quantity":28320000,"price":0.25,"orders":31},{"quantity":29120000,"price":0.2,"orders":35},{"quantity":18120000,"price":0.15,"orders":23}],"sell":[{"quantity":40000,"price":0.4,"orders":1},{"quantity":8440000,"price":0.45,"orders":22},{"quantity":5960000,"price":0.5,"orders":31},{"quantity":8120000,"price":0.55,"orders":20},{"quantity":4880000,"price":0.6,"orders":13}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|99899","symbol":"IDEA25JUN7PE","last_price":0.35,"volume":60000000,"average_price":0.42,"oi":2.0444E8,"net_change":-0.05,"total_buy_quantity":1.4896E8,"total_sell_quantity":3.924E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1749808742344","oi_day_high":2.064E8,"oi_day_low":2.004E8},"NSE_FO:BHARATFORG25JUN1260CE":{"ohlc":{"open":54.5,"high":67.3,"low":48.65,"close":57.6},"depth":{"buy":[{"quantity":500,"price":59.15,"orders":1},{"quantity":500,"price":59.0,"orders":1},{"quantity":500,"price":58.65,"orders":1},{"quantity":500,"price":57.8,"orders":1},{"quantity":500,"price":57.75,"orders":1}],"sell":[{"quantity":1000,"price":60.4,"orders":2},{"quantity":500,"price":60.45,"orders":1},{"quantity":500,"price":60.5,"orders":1},{"quantity":500,"price":60.55,"orders":1},{"quantity":500,"price":60.6,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|73998","symbol":"BHARATFORG25JUN1260CE","last_price":57.6,"volume":139500,"average_price":56.16,"oi":186000.0,"net_change":-3.25,"total_buy_quantity":64000.0,"total_sell_quantity":62000.0,"lower_circuit_limit":2.6,"upper_circuit_limit":119.1,"last_trade_time":"1749808675440","oi_day_high":187000.0,"oi_day_low":177000.0},"NSE_FO:DMART25JUN4000CE":{"ohlc":{"open":65.85,"high":123.9,"low":65.8,"close":108.05},"depth":{"buy":[{"quantity":150,"price":106.45,"orders":1},{"quantity":150,"price":106.4,"orders":1},{"quantity":150,"price":106.35,"orders":1},{"quantity":150,"price":106.25,"orders":1},{"quantity":150,"price":106.2,"orders":1}],"sell":[{"quantity":300,"price":110.2,"orders":2},{"quantity":150,"price":110.25,"orders":1},{"quantity":150,"price":110.3,"orders":1},{"quantity":150,"price":110.45,"orders":1},{"quantity":150,"price":110.5,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|87120","symbol":"DMART25JUN4000CE","last_price":108.05,"volume":64200,"average_price":107.14,"oi":104850.0,"net_change":-17.65,"total_buy_quantity":12600.0,"total_sell_quantity":20550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":266.2,"last_trade_time":"1749808795135","oi_day_high":110550.0,"oi_day_low":104700.0},"NSE_FO:BANKBARODA25JUN234.15PE":{"ohlc":{"open":3.4,"high":3.6,"low":2.25,"close":2.25},"depth":{"buy":[{"quantity":23400,"price":2.2,"orders":8},{"quantity":40950,"price":2.15,"orders":6},{"quantity":52650,"price":2.1,"orders":5},{"quantity":14625,"price":2.05,"orders":4},{"quantity":96525,"price":2.0,"orders":3}],"sell":[{"quantity":43875,"price":2.3,"orders":9},{"quantity":35100,"price":2.35,"orders":6},{"quantity":43875,"price":2.4,"orders":8},{"quantity":20475,"price":2.45,"orders":5},{"quantity":11700,"price":2.5,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|72701","symbol":"BANKBARODA25JUN234.15PE","last_price":2.25,"volume":1962675,"average_price":2.81,"oi":529425.0,"net_change":0.25,"total_buy_quantity":620100.0,"total_sell_quantity":804375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1749808654742","oi_day_high":672750.0,"oi_day_low":529425.0},"NSE_FO:JINDALSTEL25JUN970PE":{"ohlc":{"open":53.4,"high":53.4,"low":43.0,"close":43.0},"depth":{"buy":[{"quantity":625,"price":51.4,"orders":1},{"quantity":1250,"price":51.35,"orders":2},{"quantity":625,"price":50.4,"orders":1},{"quantity":6250,"price":50.1,"orders":2},{"quantity":625,"price":49.05,"orders":1}],"sell":[{"quantity":625,"price":52.85,"orders":1},{"quantity":625,"price":52.9,"orders":1},{"quantity":625,"price":52.95,"orders":1},{"quantity":1250,"price":53.05,"orders":2},{"quantity":625,"price":53.3,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|105382","symbol":"JINDALSTEL25JUN970PE","last_price":43.0,"volume":16875,"average_price":45.9,"oi":130625.0,"net_change":5.0,"total_buy_quantity":64375.0,"total_sell_quantity":51250.0,"lower_circuit_limit":1.25,"upper_circuit_limit":74.75,"last_trade_time":"1749788673012","oi_day_high":133125.0,"oi_day_low":130625.0},"NSE_FO:CONCOR25JUN790PE":{"ohlc":{"open":31.15,"high":35.5,"low":26.6,"close":32.8},"depth":{"buy":[{"quantity":1000,"price":31.85,"orders":1},{"quantity":1000,"price":31.8,"orders":1},{"quantity":1000,"price":31.7,"orders":1},{"quantity":1000,"price":31.65,"orders":1},{"quantity":3000,"price":29.2,"orders":1}],"sell":[{"quantity":2000,"price":33.05,"orders":2},{"quantity":1000,"price":33.1,"orders":1},{"quantity":1000,"price":33.15,"orders":1},{"quantity":1000,"price":33.3,"orders":1},{"quantity":3000,"price":33.6,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|85238","symbol":"CONCOR25JUN790PE","last_price":32.8,"volume":94000,"average_price":31.24,"oi":219000.0,"net_change":9.4,"total_buy_quantity":134000.0,"total_sell_quantity":71000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.55,"last_trade_time":"1749808565117","oi_day_high":228000.0,"oi_day_low":215000.0},"NSE_FO:PATANJALI25JUN1760CE":{"ohlc":{"open":8.5,"high":11.3,"low":6.95,"close":7.4},"depth":{"buy":[{"quantity":600,"price":7.25,"orders":2},{"quantity":300,"price":7.2,"orders":1},{"quantity":1800,"price":7.15,"orders":2},{"quantity":600,"price":7.1,"orders":2},{"quantity":600,"price":7.05,"orders":2}],"sell":[{"quantity":600,"price":7.5,"orders":2},{"quantity":600,"price":7.55,"orders":2},{"quantity":300,"price":7.6,"orders":1},{"quantity":900,"price":7.65,"orders":2},{"quantity":900,"price":7.75,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|127515","symbol":"PATANJALI25JUN1760CE","last_price":7.4,"volume":53100,"average_price":8.16,"oi":123900.0,"net_change":-3.0,"total_buy_quantity":82800.0,"total_sell_quantity":56700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1749808580624","oi_day_high":125400.0,"oi_day_low":110100.0},"NSE_FO:SIEMENS25JUN3300PE":{"ohlc":{"open":126.0,"high":135.0,"low":83.15,"close":87.65},"depth":{"buy":[{"quantity":75,"price":86.8,"orders":1},{"quantity":75,"price":86.75,"orders":1},{"quantity":75,"price":86.7,"orders":1},{"quantity":75,"price":86.55,"orders":1},{"quantity":150,"price":86.5,"orders":1}],"sell":[{"quantity":150,"price":88.85,"orders":2},{"quantity":75,"price":89.0,"orders":1},{"quantity":75,"price":89.6,"orders":1},{"quantity":225,"price":89.65,"orders":1},{"quantity":75,"price":89.7,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|126399","symbol":"SIEMENS25JUN3300PE","last_price":87.65,"volume":162675,"average_price":106.44,"oi":254550.0,"net_change":-8.55,"total_buy_quantity":14175.0,"total_sell_quantity":16650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.2,"last_trade_time":"1749808795089","oi_day_high":259800.0,"oi_day_low":251175.0},"NSE_FO:JUBLFOOD25JUN670CE":{"ohlc":{"open":11.95,"high":28.7,"low":11.6,"close":21.4},"depth":{"buy":[{"quantity":1250,"price":21.45,"orders":1},{"quantity":1250,"price":21.4,"orders":1},{"quantity":1250,"price":21.35,"orders":1},{"quantity":1250,"price":21.3,"orders":1},{"quantity":1250,"price":21.25,"orders":1}],"sell":[{"quantity":1250,"price":21.65,"orders":1},{"quantity":1250,"price":21.7,"orders":1},{"quantity":1250,"price":21.75,"orders":1},{"quantity":1250,"price":21.8,"orders":1},{"quantity":1250,"price":21.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|107498","symbol":"JUBLFOOD25JUN670CE","last_price":21.4,"volume":2717500,"average_price":19.27,"oi":318750.0,"net_change":7.4,"total_buy_quantity":423750.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1749808777224","oi_day_high":477500.0,"oi_day_low":318750.0},"NSE_FO:ANGELONE25JUN3000CE":{"ohlc":{"open":81.0,"high":94.7,"low":54.0,"close":62.45},"depth":{"buy":[{"quantity":200,"price":61.05,"orders":1},{"quantity":600,"price":61.0,"orders":3},{"quantity":400,"price":60.85,"orders":1},{"quantity":800,"price":60.8,"orders":3},{"quantity":600,"price":60.75,"orders":2}],"sell":[{"quantity":200,"price":62.45,"orders":1},{"quantity":800,"price":62.5,"orders":3},{"quantity":200,"price":62.7,"orders":1},{"quantity":400,"price":63.0,"orders":2},{"quantity":400,"price":63.85,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|67972","symbol":"ANGELONE25JUN3000CE","last_price":62.45,"volume":648200,"average_price":68.19,"oi":247400.0,"net_change":-45.0,"total_buy_quantity":51400.0,"total_sell_quantity":49600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":267.55,"last_trade_time":"1749808798505","oi_day_high":247400.0,"oi_day_low":116200.0},"NSE_FO:BAJFINANCE25JUN9200CE":{"ohlc":{"open":211.95,"high":257.25,"low":181.75,"close":247.0},"depth":{"buy":[{"quantity":125,"price":244.05,"orders":1},{"quantity":125,"price":244.0,"orders":1},{"quantity":125,"price":243.1,"orders":1},{"quantity":125,"price":242.15,"orders":1},{"quantity":125,"price":242.1,"orders":1}],"sell":[{"quantity":125,"price":247.35,"orders":1},{"quantity":125,"price":247.4,"orders":1},{"quantity":375,"price":248.8,"orders":2},{"quantity":250,"price":248.85,"orders":1},{"quantity":250,"price":249.0,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|72654","symbol":"BAJFINANCE25JUN9200CE","last_price":247.0,"volume":746250,"average_price":215.65,"oi":163875.0,"net_change":-43.6,"total_buy_quantity":21250.0,"total_sell_quantity":14500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":592.6,"last_trade_time":"1749808798360","oi_day_high":201250.0,"oi_day_low":143625.0},"NSE_FO:RELIANCE25JUN1420CE":{"ohlc":{"open":26.0,"high":31.65,"low":22.0,"close":25.55},"depth":{"buy":[{"quantity":500,"price":25.45,"orders":1},{"quantity":1000,"price":25.4,"orders":2},{"quantity":2000,"price":25.35,"orders":4},{"quantity":2000,"price":25.3,"orders":4},{"quantity":1000,"price":25.25,"orders":2}],"sell":[{"quantity":500,"price":25.55,"orders":1},{"quantity":4000,"price":25.6,"orders":2},{"quantity":500,"price":25.7,"orders":1},{"quantity":1000,"price":25.75,"orders":2},{"quantity":1000,"price":25.8,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|134975","symbol":"RELIANCE25JUN1420CE","last_price":25.55,"volume":9386000,"average_price":25.3,"oi":2567500.0,"net_change":-10.05,"total_buy_quantity":210500.0,"total_sell_quantity":137000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.3,"last_trade_time":"1749808799247","oi_day_high":3007000.0,"oi_day_low":1839000.0},"NSE_FO:PAGEIND25JUN46500PE":{"ohlc":{"open":1157.45,"high":1157.45,"low":1021.75,"close":1021.75},"depth":{"buy":[{"quantity":15,"price":833.2,"orders":1},{"quantity":15,"price":833.15,"orders":1},{"quantity":330,"price":787.8,"orders":1},{"quantity":60,"price":756.8,"orders":1},{"quantity":150,"price":754.85,"orders":1}],"sell":[{"quantity":15,"price":1003.1,"orders":1},{"quantity":15,"price":1003.15,"orders":1},{"quantity":15,"price":1003.25,"orders":1},{"quantity":15,"price":1020.65,"orders":1},{"quantity":15,"price":1057.5,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|119400","symbol":"PAGEIND25JUN46500PE","last_price":1021.75,"volume":195,"average_price":1100.9,"oi":1245.0,"net_change":95.6,"total_buy_quantity":840.0,"total_sell_quantity":1035.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2020.05,"last_trade_time":"1749807378164","oi_day_high":1275.0,"oi_day_low":1230.0},"NSE_FO:CUMMINSIND25JUN3200CE":{"ohlc":{"open":139.8,"high":149.9,"low":119.2,"close":149.9},"depth":{"buy":[{"quantity":150,"price":145.45,"orders":1},{"quantity":150,"price":145.4,"orders":1},{"quantity":150,"price":145.2,"orders":1},{"quantity":150,"price":144.95,"orders":1},{"quantity":150,"price":144.9,"orders":1}],"sell":[{"quantity":150,"price":149.85,"orders":1},{"quantity":150,"price":149.9,"orders":1},{"quantity":150,"price":150.0,"orders":1},{"quantity":150,"price":150.05,"orders":1},{"quantity":150,"price":150.45,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|83928","symbol":"CUMMINSIND25JUN3200CE","last_price":149.9,"volume":28950,"average_price":136.59,"oi":34950.0,"net_change":-1.2,"total_buy_quantity":20100.0,"total_sell_quantity":15000.0,"lower_circuit_limit":1.05,"upper_circuit_limit":301.15,"last_trade_time":"1749808740034","oi_day_high":39150.0,"oi_day_low":34950.0},"NSE_FO:IRFC25JUN140PE":{"ohlc":{"open":4.8,"high":5.95,"low":3.85,"close":4.25},"depth":{"buy":[{"quantity":28200,"price":4.15,"orders":6},{"quantity":24675,"price":4.1,"orders":6},{"quantity":28200,"price":4.05,"orders":6},{"quantity":17625,"price":4.0,"orders":4},{"quantity":14100,"price":3.95,"orders":3}],"sell":[{"quantity":24675,"price":4.25,"orders":4},{"quantity":24675,"price":4.3,"orders":6},{"quantity":38775,"price":4.35,"orders":8},{"quantity":17625,"price":4.4,"orders":4},{"quantity":119850,"price":4.45,"orders":8}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|108508","symbol":"IRFC25JUN140PE","last_price":4.25,"volume":6792675,"average_price":4.65,"oi":6380250.0,"net_change":0.95,"total_buy_quantity":363075.0,"total_sell_quantity":994050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1749808740005","oi_day_high":6380250.0,"oi_day_low":5974875.0},"NSE_FO:ICICIGI25JUN1860CE":{"ohlc":{"open":57.0,"high":94.05,"low":51.1,"close":93.45},"depth":{"buy":[{"quantity":250,"price":91.45,"orders":1},{"quantity":250,"price":91.4,"orders":1},{"quantity":250,"price":91.3,"orders":1},{"quantity":250,"price":91.25,"orders":1},{"quantity":250,"price":91.2,"orders":1}],"sell":[{"quantity":250,"price":96.75,"orders":1},{"quantity":250,"price":96.8,"orders":1},{"quantity":500,"price":96.85,"orders":2},{"quantity":1000,"price":100.8,"orders":1},{"quantity":1000,"price":100.85,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|99086","symbol":"ICICIGI25JUN1860CE","last_price":93.45,"volume":24250,"average_price":69.18,"oi":28250.0,"net_change":26.1,"total_buy_quantity":19000.0,"total_sell_quantity":15000.0,"lower_circuit_limit":5.85,"upper_circuit_limit":128.85,"last_trade_time":"1749808246410","oi_day_high":30500.0,"oi_day_low":26000.0},"NSE_FO:DALBHARAT25JUN2040CE":{"ohlc":{"open":75.0,"high":75.0,"low":59.75,"close":65.05},"depth":{"buy":[{"quantity":1650,"price":59.75,"orders":3},{"quantity":275,"price":59.7,"orders":1},{"quantity":1100,"price":59.45,"orders":1},{"quantity":550,"price":59.05,"orders":1},{"quantity":825,"price":59.0,"orders":1}],"sell":[{"quantity":275,"price":73.5,"orders":1},{"quantity":275,"price":73.55,"orders":1},{"quantity":275,"price":73.8,"orders":1},{"quantity":275,"price":73.95,"orders":1},{"quantity":550,"price":75.65,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|84820","symbol":"DALBHARAT25JUN2040CE","last_price":65.05,"volume":825,"average_price":66.6,"oi":6050.0,"net_change":-12.75,"total_buy_quantity":15675.0,"total_sell_quantity":12925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.8,"last_trade_time":"1749808409689","oi_day_high":6325.0,"oi_day_low":6050.0},"NSE_FO:ICICIBANK25JUN1460CE":{"ohlc":{"open":7.3,"high":7.3,"low":3.65,"close":5.0},"depth":{"buy":[{"quantity":14000,"price":4.9,"orders":12},{"quantity":13300,"price":4.85,"orders":11},{"quantity":11900,"price":4.8,"orders":7},{"quantity":10500,"price":4.75,"orders":8},{"quantity":16100,"price":4.7,"orders":9}],"sell":[{"quantity":7700,"price":5.0,"orders":9},{"quantity":12600,"price":5.05,"orders":9},{"quantity":13300,"price":5.1,"orders":13},{"quantity":11200,"price":5.15,"orders":8},{"quantity":17500,"price":5.2,"orders":8}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|100158","symbol":"ICICIBANK25JUN1460CE","last_price":5.0,"volume":3189900,"average_price":4.93,"oi":3860500.0,"net_change":-2.45,"total_buy_quantity":744100.0,"total_sell_quantity":322700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1749808794346","oi_day_high":3959200.0,"oi_day_low":3859100.0},"NSE_FO:ETERNAL25JUN230CE":{"ohlc":{"open":21.0,"high":22.15,"low":19.5,"close":21.5},"depth":{"buy":[{"quantity":2000,"price":21.45,"orders":1},{"quantity":4000,"price":21.4,"orders":2},{"quantity":2000,"price":21.35,"orders":1},{"quantity":2000,"price":21.3,"orders":1},{"quantity":2000,"price":21.2,"orders":1}],"sell":[{"quantity":2000,"price":21.55,"orders":1},{"quantity":4000,"price":21.6,"orders":2},{"quantity":2000,"price":21.65,"orders":1},{"quantity":2000,"price":21.7,"orders":1},{"quantity":2000,"price":21.75,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|146382","symbol":"ETERNAL25JUN230CE","last_price":21.5,"volume":428000,"average_price":20.77,"oi":2454000.0,"net_change":-1.85,"total_buy_quantity":204000.0,"total_sell_quantity":188000.0,"lower_circuit_limit":3.35,"upper_circuit_limit":43.35,"last_trade_time":"1749808795121","oi_day_high":2554000.0,"oi_day_low":2454000.0},"NSE_FO:UNIONBANK25JUN140PE":{"ohlc":{"open":1.55,"high":1.55,"low":0.95,"close":1.15},"depth":{"buy":[{"quantity":22125,"price":1.2,"orders":4},{"quantity":53100,"price":1.15,"orders":8},{"quantity":53100,"price":1.1,"orders":8},{"quantity":44250,"price":1.05,"orders":5},{"quantity":35400,"price":1.0,"orders":5}],"sell":[{"quantity":22125,"price":1.25,"orders":4},{"quantity":57525,"price":1.3,"orders":8},{"quantity":92925,"price":1.35,"orders":7},{"quantity":57525,"price":1.4,"orders":6},{"quantity":26550,"price":1.45,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|145516","symbol":"UNIONBANK25JUN140PE","last_price":1.15,"volume":3070950,"average_price":1.18,"oi":4119675.0,"net_change":0.45,"total_buy_quantity":601800.0,"total_sell_quantity":1181475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1749808765653","oi_day_high":4637400.0,"oi_day_low":3880725.0},"NSE_FO:TORNTPOWER25JUN1400CE":{"ohlc":{"open":30.05,"high":48.4,"low":30.05,"close":41.85},"depth":{"buy":[{"quantity":375,"price":41.6,"orders":1},{"quantity":750,"price":41.5,"orders":2},{"quantity":375,"price":41.45,"orders":1},{"quantity":375,"price":41.2,"orders":1},{"quantity":375,"price":41.1,"orders":1}],"sell":[{"quantity":375,"price":42.1,"orders":1},{"quantity":375,"price":42.15,"orders":1},{"quantity":375,"price":42.35,"orders":1},{"quantity":375,"price":42.4,"orders":1},{"quantity":375,"price":42.65,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|144932","symbol":"TORNTPOWER25JUN1400CE","last_price":41.85,"volume":477750,"average_price":43.73,"oi":97500.0,"net_change":5.25,"total_buy_quantity":59250.0,"total_sell_quantity":42750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.65,"last_trade_time":"1749808796907","oi_day_high":119625.0,"oi_day_low":74625.0},"NSE_FO:BRITANNIA25JUN5500CE":{"ohlc":{"open":66.2,"high":138.3,"low":66.2,"close":123.8},"depth":{"buy":[{"quantity":100,"price":128.4,"orders":1},{"quantity":200,"price":122.55,"orders":1},{"quantity":200,"price":112.75,"orders":1},{"quantity":2300,"price":112.7,"orders":1},{"quantity":200,"price":87.05,"orders":1}],"sell":[{"quantity":100,"price":135.0,"orders":1},{"quantity":200,"price":144.95,"orders":1},{"quantity":200,"price":145.0,"orders":2},{"quantity":2000,"price":150.0,"orders":1},{"quantity":200,"price":151.3,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|77275","symbol":"BRITANNIA25JUN5500CE","last_price":123.8,"volume":80000,"average_price":108.42,"oi":31600.0,"net_change":-8.25,"total_buy_quantity":11600.0,"total_sell_quantity":7000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.0,"last_trade_time":"1749808747499","oi_day_high":32400.0,"oi_day_low":28300.0},"NSE_FO:APOLLOHOSP25JUN6900PE":{"ohlc":{"open":78.75,"high":79.7,"low":44.2,"close":52.5},"depth":{"buy":[{"quantity":250,"price":50.95,"orders":1},{"quantity":125,"price":50.9,"orders":1},{"quantity":125,"price":47.3,"orders":1},{"quantity":125,"price":47.25,"orders":1},{"quantity":250,"price":47.2,"orders":1}],"sell":[{"quantity":375,"price":54.6,"orders":2},{"quantity":375,"price":54.65,"orders":2},{"quantity":250,"price":55.0,"orders":1},{"quantity":125,"price":55.15,"orders":1},{"quantity":2500,"price":58.75,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|68428","symbol":"APOLLOHOSP25JUN6900PE","last_price":52.5,"volume":200875,"average_price":57.24,"oi":142000.0,"net_change":-3.8,"total_buy_quantity":14000.0,"total_sell_quantity":12625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.25,"last_trade_time":"1749808749306","oi_day_high":146250.0,"oi_day_low":138625.0},"NSE_FO:GRASIM25JUN2580CE":{"ohlc":{"open":106.85,"high":111.55,"low":93.8,"close":93.8},"depth":{"buy":[{"quantity":500,"price":100.3,"orders":2},{"quantity":250,"price":100.25,"orders":1},{"quantity":250,"price":100.0,"orders":1},{"quantity":250,"price":99.95,"orders":1},{"quantity":250,"price":99.8,"orders":1}],"sell":[{"quantity":250,"price":106.0,"orders":1},{"quantity":250,"price":106.05,"orders":1},{"quantity":250,"price":106.1,"orders":1},{"quantity":250,"price":109.1,"orders":1},{"quantity":1000,"price":111.65,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|93084","symbol":"GRASIM25JUN2580CE","last_price":93.8,"volume":6750,"average_price":105.02,"oi":31000.0,"net_change":-34.1,"total_buy_quantity":26500.0,"total_sell_quantity":27750.0,"lower_circuit_limit":32.65,"upper_circuit_limit":223.15,"last_trade_time":"1749807064731","oi_day_high":31000.0,"oi_day_low":30000.0},"NSE_FO:ASIANPAINT25JUN2300PE":{"ohlc":{"open":110.0,"high":124.0,"low":91.6,"close":93.15},"depth":{"buy":[{"quantity":200,"price":91.55,"orders":1},{"quantity":2600,"price":91.35,"orders":3},{"quantity":200,"price":91.25,"orders":1},{"quantity":200,"price":91.2,"orders":1},{"quantity":200,"price":89.15,"orders":1}],"sell":[{"quantity":200,"price":98.55,"orders":1},{"quantity":400,"price":98.6,"orders":2},{"quantity":200,"price":98.7,"orders":1},{"quantity":11200,"price":99.9,"orders":8},{"quantity":200,"price":99.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|65511","symbol":"ASIANPAINT25JUN2300PE","last_price":93.15,"volume":180000,"average_price":107.84,"oi":443400.0,"net_change":6.1,"total_buy_quantity":27800.0,"total_sell_quantity":46200.0,"lower_circuit_limit":22.3,"upper_circuit_limit":151.8,"last_trade_time":"1749808740097","oi_day_high":477400.0,"oi_day_low":443200.0},"NSE_FO:LTF25JUN172.5PE":{"ohlc":{"open":1.1,"high":1.8,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":31234,"price":0.55,"orders":4},{"quantity":40158,"price":0.5,"orders":6},{"quantity":26772,"price":0.45,"orders":2},{"quantity":13386,"price":0.4,"orders":1},{"quantity":22310,"price":0.2,"orders":1}],"sell":[{"quantity":71392,"price":0.65,"orders":6},{"quantity":35696,"price":0.7,"orders":4},{"quantity":40158,"price":0.75,"orders":4},{"quantity":26772,"price":0.8,"orders":3},{"quantity":26772,"price":0.85,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|110753","symbol":"LTF25JUN172.5PE","last_price":0.6,"volume":905786,"average_price":0.84,"oi":1253822.0,"net_change":-0.3,"total_buy_quantity":406042.0,"total_sell_quantity":807622.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1749808567232","oi_day_high":1253822.0,"oi_day_low":1137810.0},"NSE_FO:AXISBANK25JUN1200CE":{"ohlc":{"open":23.95,"high":25.2,"low":20.05,"close":21.7},"depth":{"buy":[{"quantity":625,"price":21.65,"orders":1},{"quantity":1250,"price":21.6,"orders":2},{"quantity":625,"price":21.55,"orders":1},{"quantity":1875,"price":21.5,"orders":3},{"quantity":1250,"price":21.45,"orders":2}],"sell":[{"quantity":1250,"price":21.75,"orders":2},{"quantity":2500,"price":21.8,"orders":4},{"quantity":1250,"price":21.85,"orders":2},{"quantity":1250,"price":21.9,"orders":2},{"quantity":2500,"price":21.95,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|71194","symbol":"AXISBANK25JUN1200CE","last_price":21.7,"volume":2438125,"average_price":22.31,"oi":1943125.0,"net_change":-6.35,"total_buy_quantity":252500.0,"total_sell_quantity":116875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.3,"last_trade_time":"1749808791244","oi_day_high":2006875.0,"oi_day_low":1912500.0},"NSE_FO:OFSS25JUN8500PE":{"ohlc":{"open":27.6,"high":32.0,"low":14.45,"close":19.2},"depth":{"buy":[{"quantity":100,"price":19.15,"orders":2},{"quantity":50,"price":18.0,"orders":1},{"quantity":50,"price":10.15,"orders":1},{"quantity":100,"price":10.1,"orders":1},{"quantity":50,"price":8.0,"orders":1}],"sell":[{"quantity":50,"price":19.85,"orders":1},{"quantity":300,"price":20.0,"orders":1},{"quantity":50,"price":20.05,"orders":1},{"quantity":50,"price":20.15,"orders":1},{"quantity":50,"price":20.2,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|45856","symbol":"OFSS25JUN8500PE","last_price":19.2,"volume":31350,"average_price":19.87,"oi":49150.0,"net_change":-1.45,"total_buy_quantity":49600.0,"total_sell_quantity":8600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.75,"last_trade_time":"1749808789048","oi_day_high":49350.0,"oi_day_low":46800.0},"NSE_FO:CAMS25JUN3950CE":{"ohlc":{"open":124.35,"high":143.4,"low":113.0,"close":127.95},"depth":{"buy":[{"quantity":125,"price":128.05,"orders":1},{"quantity":125,"price":128.0,"orders":1},{"quantity":375,"price":127.8,"orders":1},{"quantity":375,"price":127.6,"orders":1},{"quantity":125,"price":127.3,"orders":1}],"sell":[{"quantity":375,"price":129.75,"orders":2},{"quantity":125,"price":131.3,"orders":1},{"quantity":125,"price":131.35,"orders":1},{"quantity":375,"price":131.4,"orders":1},{"quantity":375,"price":131.5,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|79620","symbol":"CAMS25JUN3950CE","last_price":127.95,"volume":47250,"average_price":128.12,"oi":15875.0,"net_change":-261.05,"total_buy_quantity":11125.0,"total_sell_quantity":20500.0,"lower_circuit_limit":24.65,"upper_circuit_limit":422.55,"last_trade_time":"1749808791891","oi_day_high":16625.0,"oi_day_low":7500.0},"NSE_FO:KOTAKBANK25JUN2080PE":{"ohlc":{"open":22.45,"high":31.45,"low":16.95,"close":19.25},"depth":{"buy":[{"quantity":800,"price":19.05,"orders":2},{"quantity":800,"price":19.0,"orders":2},{"quantity":1200,"price":18.95,"orders":3},{"quantity":800,"price":18.9,"orders":2},{"quantity":1200,"price":18.85,"orders":3}],"sell":[{"quantity":800,"price":19.35,"orders":2},{"quantity":400,"price":19.45,"orders":1},{"quantity":400,"price":19.5,"orders":1},{"quantity":1200,"price":19.55,"orders":2},{"quantity":800,"price":19.6,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|112328","symbol":"KOTAKBANK25JUN2080PE","last_price":19.25,"volume":1604000,"average_price":23.59,"oi":414400.0,"net_change":8.45,"total_buy_quantity":366400.0,"total_sell_quantity":73600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.1,"last_trade_time":"1749808799430","oi_day_high":415600.0,"oi_day_low":386400.0},"NSE_FO:POONAWALLA25JUN405PE":{"ohlc":{"open":5.6,"high":5.95,"low":4.35,"close":5.2},"depth":{"buy":[{"quantity":4350,"price":4.35,"orders":3},{"quantity":2900,"price":4.3,"orders":2},{"quantity":4350,"price":4.25,"orders":3},{"quantity":1450,"price":4.2,"orders":1},{"quantity":1450,"price":4.15,"orders":1}],"sell":[{"quantity":2900,"price":4.55,"orders":2},{"quantity":1450,"price":4.6,"orders":1},{"quantity":1450,"price":4.65,"orders":1},{"quantity":7250,"price":4.7,"orders":2},{"quantity":7250,"price":4.75,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|123316","symbol":"POONAWALLA25JUN405PE","last_price":5.2,"volume":58000,"average_price":5.1,"oi":203000.0,"net_change":1.15,"total_buy_quantity":265350.0,"total_sell_quantity":350900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1749806333315","oi_day_high":211700.0,"oi_day_low":203000.0},"NSE_FO:CHAMBLFERT25JUN590PE":{"ohlc":{"open":30.0,"high":30.0,"low":30.0,"close":30.0},"depth":{"buy":[{"quantity":1900,"price":30.0,"orders":2},{"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":950,"price":80.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|82485","symbol":"CHAMBLFERT25JUN590PE","last_price":30.0,"volume":0,"average_price":0.0,"oi":231800.0,"net_change":0.0,"total_buy_quantity":1900.0,"total_sell_quantity":950.0,"lower_circuit_limit":17.95,"upper_circuit_limit":83.15,"last_trade_time":"1749634788000","oi_day_high":231800.0,"oi_day_low":231800.0},"NSE_FO:SUPREMEIND25JUN4250CE":{"ohlc":{"open":98.8,"high":161.65,"low":82.2,"close":161.65},"depth":{"buy":[{"quantity":125,"price":156.55,"orders":1},{"quantity":125,"price":156.5,"orders":1},{"quantity":125,"price":156.4,"orders":1},{"quantity":125,"price":156.35,"orders":1},{"quantity":125,"price":153.9,"orders":1}],"sell":[{"quantity":375,"price":166.2,"orders":3},{"quantity":125,"price":166.25,"orders":1},{"quantity":125,"price":166.45,"orders":1},{"quantity":125,"price":166.55,"orders":1},{"quantity":125,"price":166.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|128176","symbol":"SUPREMEIND25JUN4250CE","last_price":161.65,"volume":17875,"average_price":122.92,"oi":8625.0,"net_change":57.7,"total_buy_quantity":11125.0,"total_sell_quantity":10250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":277.05,"last_trade_time":"1749808504748","oi_day_high":10625.0,"oi_day_low":8625.0},"NSE_FO:KALYANKJIL25JUN570PE":{"ohlc":{"open":59.5,"high":60.45,"low":54.0,"close":54.4},"depth":{"buy":[{"quantity":775,"price":50.6,"orders":1},{"quantity":775,"price":50.15,"orders":1},{"quantity":775,"price":50.05,"orders":1},{"quantity":775,"price":50.0,"orders":1},{"quantity":3875,"price":48.35,"orders":1}],"sell":[{"quantity":775,"price":52.2,"orders":1},{"quantity":775,"price":52.25,"orders":1},{"quantity":5425,"price":53.65,"orders":2},{"quantity":3875,"price":53.8,"orders":1},{"quantity":7750,"price":54.0,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|107727","symbol":"KALYANKJIL25JUN570PE","last_price":54.4,"volume":11625,"average_price":57.65,"oi":149575.0,"net_change":2.45,"total_buy_quantity":51150.0,"total_sell_quantity":73625.0,"lower_circuit_limit":15.75,"upper_circuit_limit":88.15,"last_trade_time":"1749803010659","oi_day_high":151900.0,"oi_day_low":148800.0},"NSE_FO:VEDL25JUN450PE":{"ohlc":{"open":11.35,"high":11.35,"low":5.6,"close":6.95},"depth":{"buy":[{"quantity":2300,"price":6.95,"orders":1},{"quantity":8050,"price":6.9,"orders":6},{"quantity":12650,"price":6.85,"orders":9},{"quantity":9200,"price":6.8,"orders":6},{"quantity":10350,"price":6.75,"orders":5}],"sell":[{"quantity":9200,"price":7.05,"orders":6},{"quantity":13800,"price":7.1,"orders":7},{"quantity":13800,"price":7.15,"orders":7},{"quantity":8050,"price":7.2,"orders":4},{"quantity":6900,"price":7.25,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|135015","symbol":"VEDL25JUN450PE","last_price":6.95,"volume":5969650,"average_price":7.24,"oi":2981950.0,"net_change":0.3,"total_buy_quantity":400200.0,"total_sell_quantity":640550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1749808790903","oi_day_high":2992300.0,"oi_day_low":2794500.0},"NSE_FO:NCC25JUN237.5PE":{"ohlc":{"open":13.05,"high":14.5,"low":12.25,"close":13.25},"depth":{"buy":[{"quantity":1775,"price":13.45,"orders":1},{"quantity":1775,"price":12.95,"orders":1},{"quantity":7100,"price":12.75,"orders":1},{"quantity":8875,"price":12.65,"orders":1},{"quantity":17750,"price":12.4,"orders":1}],"sell":[{"quantity":1775,"price":13.65,"orders":1},{"quantity":1775,"price":13.7,"orders":1},{"quantity":1775,"price":14.15,"orders":1},{"quantity":12425,"price":14.6,"orders":2},{"quantity":26625,"price":14.7,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|116283","symbol":"NCC25JUN237.5PE","last_price":13.25,"volume":62125,"average_price":13.44,"oi":131350.0,"net_change":4.25,"total_buy_quantity":168625.0,"total_sell_quantity":186375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1749808393524","oi_day_high":134900.0,"oi_day_low":129575.0},"NSE_FO:UNITDSPR25JUN1520PE":{"ohlc":{"open":67.5,"high":81.2,"low":63.45,"close":71.8},"depth":{"buy":[{"quantity":350,"price":71.65,"orders":1},{"quantity":350,"price":70.55,"orders":1},{"quantity":350,"price":65.4,"orders":1},{"quantity":350,"price":65.3,"orders":1},{"quantity":3500,"price":65.25,"orders":1}],"sell":[{"quantity":350,"price":72.1,"orders":1},{"quantity":350,"price":72.15,"orders":1},{"quantity":350,"price":72.55,"orders":1},{"quantity":350,"price":73.2,"orders":1},{"quantity":350,"price":73.25,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|145612","symbol":"UNITDSPR25JUN1520PE","last_price":71.8,"volume":197050,"average_price":72.12,"oi":239400.0,"net_change":21.7,"total_buy_quantity":42350.0,"total_sell_quantity":22750.0,"lower_circuit_limit":4.85,"upper_circuit_limit":95.35,"last_trade_time":"1749808784254","oi_day_high":288400.0,"oi_day_low":239050.0},"NSE_FO:PETRONET25JUN315CE":{"ohlc":{"open":1.95,"high":2.75,"low":1.4,"close":1.8},"depth":{"buy":[{"quantity":10500,"price":1.75,"orders":3},{"quantity":79500,"price":1.7,"orders":5},{"quantity":24000,"price":1.65,"orders":8},{"quantity":9000,"price":1.6,"orders":5},{"quantity":22500,"price":1.55,"orders":6}],"sell":[{"quantity":16500,"price":1.85,"orders":6},{"quantity":12000,"price":1.9,"orders":4},{"quantity":16500,"price":1.95,"orders":5},{"quantity":15000,"price":2.0,"orders":6},{"quantity":9000,"price":2.05,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|120622","symbol":"PETRONET25JUN315CE","last_price":1.8,"volume":2058000,"average_price":2.19,"oi":1279500.0,"net_change":-0.6,"total_buy_quantity":465000.0,"total_sell_quantity":435000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1749808794944","oi_day_high":1351500.0,"oi_day_low":1155000.0},"NSE_FO:BAJAJFINSV25JUN2020CE":{"ohlc":{"open":30.0,"high":37.4,"low":23.3,"close":33.55},"depth":{"buy":[{"quantity":500,"price":33.8,"orders":1},{"quantity":500,"price":33.75,"orders":1},{"quantity":500,"price":33.7,"orders":1},{"quantity":500,"price":33.65,"orders":1},{"quantity":500,"price":33.6,"orders":1}],"sell":[{"quantity":1000,"price":34.0,"orders":2},{"quantity":500,"price":34.1,"orders":1},{"quantity":500,"price":34.15,"orders":1},{"quantity":500,"price":34.2,"orders":1},{"quantity":1000,"price":34.25,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|70036","symbol":"BAJAJFINSV25JUN2020CE","last_price":33.55,"volume":1431000,"average_price":31.6,"oi":619000.0,"net_change":-12.2,"total_buy_quantity":272000.0,"total_sell_quantity":89000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.55,"last_trade_time":"1749808798574","oi_day_high":664500.0,"oi_day_low":573500.0},"NSE_FO:GLENMARK25JUN1400PE":{"ohlc":{"open":0.15,"high":1.55,"low":0.15,"close":1.05},"depth":{"buy":[{"quantity":325,"price":1.05,"orders":1},{"quantity":1950,"price":1.0,"orders":1},{"quantity":325,"price":0.6,"orders":1},{"quantity":5525,"price":0.55,"orders":3},{"quantity":3575,"price":0.5,"orders":2}],"sell":[{"quantity":325,"price":1.7,"orders":1},{"quantity":325,"price":2.9,"orders":1},{"quantity":13000,"price":4.15,"orders":1},{"quantity":325,"price":4.4,"orders":1},{"quantity":1300,"price":7.45,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|89828","symbol":"GLENMARK25JUN1400PE","last_price":1.05,"volume":4875,"average_price":1.05,"oi":89050.0,"net_change":-0.05,"total_buy_quantity":163150.0,"total_sell_quantity":38025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1749794907180","oi_day_high":91650.0,"oi_day_low":89050.0},"NSE_FO:BSOFT25JUN420PE":{"ohlc":{"open":14.1,"high":16.45,"low":9.0,"close":14.7},"depth":{"buy":[{"quantity":1000,"price":10.5,"orders":1},{"quantity":14000,"price":10.35,"orders":1},{"quantity":6000,"price":10.3,"orders":1},{"quantity":2000,"price":10.2,"orders":1},{"quantity":4000,"price":10.05,"orders":1}],"sell":[{"quantity":1000,"price":14.5,"orders":1},{"quantity":1000,"price":14.7,"orders":1},{"quantity":9000,"price":15.0,"orders":1},{"quantity":4000,"price":17.85,"orders":1},{"quantity":1000,"price":17.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|78306","symbol":"BSOFT25JUN420PE","last_price":14.7,"volume":91000,"average_price":12.93,"oi":573000.0,"net_change":4.55,"total_buy_quantity":57000.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1749808700326","oi_day_high":660000.0,"oi_day_low":573000.0},"NSE_FO:POLYCAB25JUN6000CE":{"ohlc":{"open":68.1,"high":132.5,"low":68.1,"close":127.0},"depth":{"buy":[{"quantity":125,"price":125.85,"orders":1},{"quantity":125,"price":125.8,"orders":1},{"quantity":125,"price":125.75,"orders":1},{"quantity":125,"price":125.05,"orders":1},{"quantity":125,"price":125.0,"orders":1}],"sell":[{"quantity":250,"price":126.9,"orders":2},{"quantity":125,"price":127.8,"orders":1},{"quantity":250,"price":127.95,"orders":1},{"quantity":375,"price":128.0,"orders":3},{"quantity":125,"price":129.4,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|131749","symbol":"POLYCAB25JUN6000CE","last_price":127.0,"volume":219375,"average_price":117.29,"oi":79625.0,"net_change":-12.65,"total_buy_quantity":31125.0,"total_sell_quantity":13875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":393.35,"last_trade_time":"1749808761266","oi_day_high":81250.0,"oi_day_low":69875.0},"NSE_FO:INDIGO25JUN5300CE":{"ohlc":{"open":124.95,"high":149.4,"low":77.05,"close":122.0},"depth":{"buy":[{"quantity":750,"price":122.0,"orders":3},{"quantity":300,"price":121.3,"orders":1},{"quantity":150,"price":121.05,"orders":1},{"quantity":300,"price":121.0,"orders":2},{"quantity":150,"price":120.9,"orders":1}],"sell":[{"quantity":150,"price":122.45,"orders":1},{"quantity":150,"price":122.5,"orders":1},{"quantity":900,"price":123.0,"orders":4},{"quantity":450,"price":123.05,"orders":1},{"quantity":300,"price":123.15,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|104636","symbol":"INDIGO25JUN5300CE","last_price":122.0,"volume":2715450,"average_price":120.6,"oi":231150.0,"net_change":-127.7,"total_buy_quantity":78300.0,"total_sell_quantity":53550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":465.6,"last_trade_time":"1749808799481","oi_day_high":277350.0,"oi_day_low":139200.0},"NSE_FO:ABCAPITAL25JUN222.5PE":{"ohlc":{"open":1.15,"high":1.4,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":5400,"price":0.95,"orders":2},{"quantity":21600,"price":0.9,"orders":4},{"quantity":27000,"price":0.85,"orders":6},{"quantity":45900,"price":0.8,"orders":4},{"quantity":45900,"price":0.75,"orders":5}],"sell":[{"quantity":8100,"price":1.05,"orders":3},{"quantity":10800,"price":1.1,"orders":4},{"quantity":13500,"price":1.15,"orders":5},{"quantity":5400,"price":1.2,"orders":2},{"quantity":8100,"price":1.25,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|58692","symbol":"ABCAPITAL25JUN222.5PE","last_price":1.05,"volume":102600,"average_price":1.12,"oi":199800.0,"net_change":0.4,"total_buy_quantity":334800.0,"total_sell_quantity":440100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1749808236410","oi_day_high":216000.0,"oi_day_low":199800.0},"NSE_FO:GAIL25JUN192.5CE":{"ohlc":{"open":2.5,"high":4.5,"low":2.15,"close":4.2},"depth":{"buy":[{"quantity":18800,"price":4.15,"orders":5},{"quantity":23500,"price":4.1,"orders":7},{"quantity":23500,"price":4.05,"orders":6},{"quantity":44650,"price":4.0,"orders":11},{"quantity":11750,"price":3.95,"orders":4}],"sell":[{"quantity":4700,"price":4.2,"orders":2},{"quantity":16450,"price":4.25,"orders":5},{"quantity":21150,"price":4.3,"orders":6},{"quantity":25850,"price":4.35,"orders":6},{"quantity":21150,"price":4.4,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|91142","symbol":"GAIL25JUN192.5CE","last_price":4.2,"volume":7294400,"average_price":3.16,"oi":1861200.0,"net_change":-0.6,"total_buy_quantity":890650.0,"total_sell_quantity":568700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1749808798996","oi_day_high":2103250.0,"oi_day_low":1257250.0},"NSE_FO:SBILIFE25JUN1820PE":{"ohlc":{"open":77.65,"high":89.85,"low":63.65,"close":75.75},"depth":{"buy":[{"quantity":375,"price":70.8,"orders":1},{"quantity":750,"price":70.75,"orders":2},{"quantity":375,"price":70.65,"orders":1},{"quantity":375,"price":70.55,"orders":1},{"quantity":375,"price":70.45,"orders":1}],"sell":[{"quantity":375,"price":74.0,"orders":1},{"quantity":375,"price":74.05,"orders":1},{"quantity":375,"price":74.2,"orders":1},{"quantity":375,"price":74.6,"orders":1},{"quantity":375,"price":74.65,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|125163","symbol":"SBILIFE25JUN1820PE","last_price":75.75,"volume":28500,"average_price":75.95,"oi":166875.0,"net_change":18.2,"total_buy_quantity":47250.0,"total_sell_quantity":25125.0,"lower_circuit_limit":3.45,"upper_circuit_limit":111.65,"last_trade_time":"1749808795082","oi_day_high":177000.0,"oi_day_low":166875.0},"NSE_FO:CIPLA25JUN1480PE":{"ohlc":{"open":18.35,"high":20.9,"low":10.65,"close":10.65},"depth":{"buy":[{"quantity":325,"price":10.65,"orders":1},{"quantity":325,"price":10.6,"orders":1},{"quantity":1300,"price":10.55,"orders":4},{"quantity":325,"price":10.4,"orders":1},{"quantity":325,"price":10.35,"orders":1}],"sell":[{"quantity":325,"price":10.85,"orders":1},{"quantity":975,"price":10.9,"orders":3},{"quantity":975,"price":10.95,"orders":3},{"quantity":650,"price":11.0,"orders":2},{"quantity":1950,"price":11.05,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|81726","symbol":"CIPLA25JUN1480PE","last_price":10.65,"volume":347750,"average_price":13.54,"oi":247650.0,"net_change":-1.35,"total_buy_quantity":301600.0,"total_sell_quantity":86125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1749808797219","oi_day_high":254475.0,"oi_day_low":220675.0},"NSE_FO:DRREDDY25JUN1240PE":{"ohlc":{"open":0.8,"high":1.0,"low":0.8,"close":1.0},"depth":{"buy":[{"quantity":1250,"price":0.95,"orders":1},{"quantity":625,"price":0.85,"orders":1},{"quantity":625,"price":0.8,"orders":1},{"quantity":625,"price":0.75,"orders":1},{"quantity":1250,"price":0.7,"orders":2}],"sell":[{"quantity":3125,"price":1.0,"orders":2},{"quantity":1875,"price":1.05,"orders":3},{"quantity":1875,"price":1.1,"orders":3},{"quantity":1875,"price":1.15,"orders":3},{"quantity":1875,"price":1.2,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|87622","symbol":"DRREDDY25JUN1240PE","last_price":1.0,"volume":32500,"average_price":0.93,"oi":173125.0,"net_change":0.2,"total_buy_quantity":329375.0,"total_sell_quantity":92500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1749806208847","oi_day_high":184375.0,"oi_day_low":173125.0},"NSE_FO:BPCL25JUN320PE":{"ohlc":{"open":16.8,"high":22.6,"low":10.15,"close":11.3},"depth":{"buy":[{"quantity":1800,"price":11.2,"orders":1},{"quantity":12600,"price":11.15,"orders":6},{"quantity":9000,"price":11.1,"orders":5},{"quantity":3600,"price":11.05,"orders":2},{"quantity":5400,"price":11.0,"orders":3}],"sell":[{"quantity":1800,"price":11.4,"orders":1},{"quantity":3600,"price":11.45,"orders":2},{"quantity":5400,"price":11.5,"orders":3},{"quantity":1800,"price":11.55,"orders":1},{"quantity":1800,"price":11.6,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|76782","symbol":"BPCL25JUN320PE","last_price":11.3,"volume":2971800,"average_price":14.56,"oi":1072800.0,"net_change":3.9,"total_buy_quantity":408600.0,"total_sell_quantity":241200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1749808776903","oi_day_high":1348200.0,"oi_day_low":1069200.0},"NSE_FO:ADANIENT25JUN2540CE":{"ohlc":{"open":32.15,"high":48.0,"low":32.0,"close":40.2},"depth":{"buy":[{"quantity":900,"price":39.25,"orders":2},{"quantity":300,"price":39.05,"orders":1},{"quantity":300,"price":39.0,"orders":1},{"quantity":300,"price":38.6,"orders":1},{"quantity":600,"price":38.55,"orders":1}],"sell":[{"quantity":900,"price":40.5,"orders":3},{"quantity":600,"price":41.25,"orders":1},{"quantity":600,"price":41.95,"orders":1},{"quantity":300,"price":42.0,"orders":1},{"quantity":300,"price":42.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|59449","symbol":"ADANIENT25JUN2540CE","last_price":40.2,"volume":787500,"average_price":41.66,"oi":272400.0,"net_change":-20.45,"total_buy_quantity":178200.0,"total_sell_quantity":53700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.8,"last_trade_time":"1749808795753","oi_day_high":272400.0,"oi_day_low":234600.0},"NSE_FO:HAVELLS25JUN1560PE":{"ohlc":{"open":52.3,"high":52.75,"low":32.7,"close":37.4},"depth":{"buy":[{"quantity":1000,"price":36.1,"orders":2},{"quantity":1000,"price":36.05,"orders":1},{"quantity":500,"price":34.35,"orders":1},{"quantity":7500,"price":34.3,"orders":1},{"quantity":1000,"price":33.7,"orders":1}],"sell":[{"quantity":500,"price":37.2,"orders":1},{"quantity":1500,"price":37.25,"orders":2},{"quantity":500,"price":37.3,"orders":1},{"quantity":1000,"price":37.5,"orders":1},{"quantity":1000,"price":38.05,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|92608","symbol":"HAVELLS25JUN1560PE","last_price":37.4,"volume":201500,"average_price":38.39,"oi":136000.0,"net_change":8.85,"total_buy_quantity":148000.0,"total_sell_quantity":59000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.45,"last_trade_time":"1749808797973","oi_day_high":187000.0,"oi_day_low":134500.0},"NSE_FO:JIOFIN25JUN287.5CE":{"ohlc":{"open":9.25,"high":11.9,"low":8.65,"close":11.1},"depth":{"buy":[{"quantity":1650,"price":11.05,"orders":1},{"quantity":3300,"price":11.0,"orders":2},{"quantity":4950,"price":10.95,"orders":3},{"quantity":1650,"price":10.9,"orders":1},{"quantity":9900,"price":10.85,"orders":3}],"sell":[{"quantity":1650,"price":11.15,"orders":1},{"quantity":6600,"price":11.2,"orders":4},{"quantity":4950,"price":11.25,"orders":3},{"quantity":4950,"price":11.3,"orders":3},{"quantity":1650,"price":11.35,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|105942","symbol":"JIOFIN25JUN287.5CE","last_price":11.1,"volume":620400,"average_price":9.99,"oi":252450.0,"net_change":-1.3,"total_buy_quantity":191400.0,"total_sell_quantity":214500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1749808781566","oi_day_high":282150.0,"oi_day_low":245850.0},"NSE_FO:HDFCBANK25JUN1920PE":{"ohlc":{"open":22.0,"high":26.8,"low":17.25,"close":22.9},"depth":{"buy":[{"quantity":550,"price":22.75,"orders":1},{"quantity":550,"price":22.7,"orders":1},{"quantity":1650,"price":22.65,"orders":1},{"quantity":2750,"price":22.6,"orders":3},{"quantity":1100,"price":22.55,"orders":2}],"sell":[{"quantity":1650,"price":23.15,"orders":1},{"quantity":1650,"price":23.2,"orders":1},{"quantity":1100,"price":23.35,"orders":2},{"quantity":550,"price":23.4,"orders":1},{"quantity":1100,"price":23.45,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|94090","symbol":"HDFCBANK25JUN1920PE","last_price":22.9,"volume":5855300,"average_price":22.96,"oi":1402500.0,"net_change":9.75,"total_buy_quantity":471900.0,"total_sell_quantity":134200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.5,"last_trade_time":"1749808798822","oi_day_high":1464100.0,"oi_day_low":1295800.0},"NSE_FO:NMDC25JUN72PE":{"ohlc":{"open":2.25,"high":2.6,"low":1.7,"close":2.3},"depth":{"buy":[{"quantity":54000,"price":2.25,"orders":4},{"quantity":54000,"price":2.2,"orders":4},{"quantity":81000,"price":2.15,"orders":5},{"quantity":40500,"price":2.1,"orders":3},{"quantity":54000,"price":2.05,"orders":3}],"sell":[{"quantity":108000,"price":2.35,"orders":6},{"quantity":121500,"price":2.4,"orders":7},{"quantity":121500,"price":2.45,"orders":7},{"quantity":81000,"price":2.5,"orders":5},{"quantity":67500,"price":2.55,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|124230","symbol":"NMDC25JUN72PE","last_price":2.3,"volume":7330500,"average_price":2.08,"oi":3294000.0,"net_change":0.95,"total_buy_quantity":1215000.0,"total_sell_quantity":1728000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1749807820634","oi_day_high":3631500.0,"oi_day_low":3294000.0},"NSE_FO:NHPC25JUN87CE":{"ohlc":{"open":2.3,"high":2.3,"low":1.45,"close":1.7},"depth":{"buy":[{"quantity":25600,"price":1.65,"orders":4},{"quantity":38400,"price":1.6,"orders":5},{"quantity":44800,"price":1.55,"orders":5},{"quantity":19200,"price":1.5,"orders":2},{"quantity":51200,"price":1.45,"orders":5}],"sell":[{"quantity":57600,"price":1.75,"orders":6},{"quantity":25600,"price":1.8,"orders":3},{"quantity":51200,"price":1.85,"orders":5},{"quantity":12800,"price":1.9,"orders":2},{"quantity":6400,"price":1.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|116871","symbol":"NHPC25JUN87CE","last_price":1.7,"volume":1132800,"average_price":1.67,"oi":1049600.0,"net_change":-0.75,"total_buy_quantity":838400.0,"total_sell_quantity":908800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1749808771659","oi_day_high":1081600.0,"oi_day_low":819200.0},"NSE_FO:IDFCFIRSTB25JUN68CE":{"ohlc":{"open":2.75,"high":3.55,"low":2.35,"close":3.05},"depth":{"buy":[{"quantity":75000,"price":3.0,"orders":8},{"quantity":52500,"price":2.95,"orders":5},{"quantity":52500,"price":2.9,"orders":5},{"quantity":52500,"price":2.85,"orders":5},{"quantity":60000,"price":2.8,"orders":4}],"sell":[{"quantity":45000,"price":3.1,"orders":6},{"quantity":52500,"price":3.15,"orders":6},{"quantity":37500,"price":3.2,"orders":4},{"quantity":37500,"price":3.25,"orders":4},{"quantity":37500,"price":3.3,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|102055","symbol":"IDFCFIRSTB25JUN68CE","last_price":3.05,"volume":6052500,"average_price":3.11,"oi":4717500.0,"net_change":-0.35,"total_buy_quantity":1432500.0,"total_sell_quantity":1260000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1749808706888","oi_day_high":6105000.0,"oi_day_low":4530000.0},"NSE_FO:KPITTECH25JUN1340PE":{"ohlc":{"open":33.0,"high":38.05,"low":25.6,"close":28.9},"depth":{"buy":[{"quantity":400,"price":30.15,"orders":1},{"quantity":400,"price":29.95,"orders":1},{"quantity":400,"price":29.85,"orders":1},{"quantity":400,"price":29.7,"orders":1},{"quantity":400,"price":29.6,"orders":1}],"sell":[{"quantity":400,"price":31.2,"orders":1},{"quantity":400,"price":31.3,"orders":1},{"quantity":800,"price":31.45,"orders":1},{"quantity":8000,"price":35.25,"orders":1},{"quantity":400,"price":36.15,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|108747","symbol":"KPITTECH25JUN1340PE","last_price":28.9,"volume":62000,"average_price":30.51,"oi":62400.0,"net_change":3.75,"total_buy_quantity":69200.0,"total_sell_quantity":60800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.05,"last_trade_time":"1749808456116","oi_day_high":64000.0,"oi_day_low":57200.0},"NSE_FO:COALINDIA25JUN400CE":{"ohlc":{"open":3.0,"high":4.15,"low":2.65,"close":3.4},"depth":{"buy":[{"quantity":26250,"price":3.35,"orders":11},{"quantity":25200,"price":3.3,"orders":12},{"quantity":37800,"price":3.25,"orders":10},{"quantity":24150,"price":3.2,"orders":11},{"quantity":19950,"price":3.15,"orders":10}],"sell":[{"quantity":21000,"price":3.4,"orders":6},{"quantity":26250,"price":3.45,"orders":11},{"quantity":30450,"price":3.5,"orders":12},{"quantity":22050,"price":3.55,"orders":9},{"quantity":22050,"price":3.6,"orders":9}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|81982","symbol":"COALINDIA25JUN400CE","last_price":3.4,"volume":5962950,"average_price":3.37,"oi":5845350.0,"net_change":-1.1,"total_buy_quantity":709800.0,"total_sell_quantity":964950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1749808782278","oi_day_high":5845350.0,"oi_day_low":5717250.0},"NSE_FO:NTPC25JUN340CE":{"ohlc":{"open":1.8,"high":3.1,"low":1.8,"close":2.5},"depth":{"buy":[{"quantity":51000,"price":2.4,"orders":15},{"quantity":57000,"price":2.35,"orders":13},{"quantity":90000,"price":2.3,"orders":12},{"quantity":91500,"price":2.25,"orders":12},{"quantity":85500,"price":2.2,"orders":11}],"sell":[{"quantity":46500,"price":2.5,"orders":15},{"quantity":60000,"price":2.55,"orders":14},{"quantity":82500,"price":2.6,"orders":15},{"quantity":69000,"price":2.65,"orders":14},{"quantity":31500,"price":2.7,"orders":9}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|124588","symbol":"NTPC25JUN340CE","last_price":2.5,"volume":8491500,"average_price":2.51,"oi":8055000.0,"net_change":-0.9,"total_buy_quantity":1086000.0,"total_sell_quantity":1077000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1749808798358","oi_day_high":8077500.0,"oi_day_low":6205500.0},"NSE_FO:CYIENT25JUN1360CE":{"ohlc":{"open":10.0,"high":15.9,"low":10.0,"close":11.05},"depth":{"buy":[{"quantity":300,"price":11.05,"orders":1},{"quantity":300,"price":11.0,"orders":1},{"quantity":300,"price":10.95,"orders":1},{"quantity":300,"price":10.65,"orders":1},{"quantity":600,"price":10.6,"orders":2}],"sell":[{"quantity":300,"price":11.6,"orders":1},{"quantity":600,"price":11.65,"orders":2},{"quantity":600,"price":11.75,"orders":2},{"quantity":300,"price":11.8,"orders":1},{"quantity":600,"price":11.9,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|84076","symbol":"CYIENT25JUN1360CE","last_price":11.05,"volume":157200,"average_price":12.31,"oi":213300.0,"net_change":-5.3,"total_buy_quantity":102900.0,"total_sell_quantity":66300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.2,"last_trade_time":"1749808791255","oi_day_high":227400.0,"oi_day_low":212100.0},"NSE_FO:BHARTIARTL25JUN1860CE":{"ohlc":{"open":14.05,"high":21.9,"low":10.0,"close":18.0},"depth":{"buy":[{"quantity":475,"price":17.8,"orders":1},{"quantity":1425,"price":17.75,"orders":2},{"quantity":950,"price":17.7,"orders":2},{"quantity":1900,"price":17.65,"orders":3},{"quantity":950,"price":17.6,"orders":2}],"sell":[{"quantity":1425,"price":18.3,"orders":2},{"quantity":7125,"price":18.4,"orders":4},{"quantity":2375,"price":18.45,"orders":4},{"quantity":1900,"price":18.5,"orders":1},{"quantity":475,"price":18.65,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|74426","symbol":"BHARTIARTL25JUN1860CE","last_price":18.0,"volume":2952125,"average_price":18.38,"oi":2527950.0,"net_change":-2.5,"total_buy_quantity":367650.0,"total_sell_quantity":309700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.65,"last_trade_time":"1749808799978","oi_day_high":2548850.0,"oi_day_low":2469525.0},"NSE_FO:SIEMENS25JUN3300CE":{"ohlc":{"open":25.0,"high":58.9,"low":25.0,"close":57.3},"depth":{"buy":[{"quantity":75,"price":56.35,"orders":1},{"quantity":75,"price":56.3,"orders":1},{"quantity":75,"price":56.25,"orders":1},{"quantity":75,"price":56.05,"orders":1},{"quantity":150,"price":56.0,"orders":2}],"sell":[{"quantity":75,"price":57.95,"orders":1},{"quantity":150,"price":58.0,"orders":2},{"quantity":75,"price":58.15,"orders":1},{"quantity":150,"price":58.2,"orders":2},{"quantity":225,"price":58.25,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|126398","symbol":"SIEMENS25JUN3300CE","last_price":57.3,"volume":259350,"average_price":53.38,"oi":246825.0,"net_change":-0.05,"total_buy_quantity":32325.0,"total_sell_quantity":24525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":168.45,"last_trade_time":"1749808782762","oi_day_high":249450.0,"oi_day_low":223950.0},"NSE_FO:TRENT25JUN5700PE":{"ohlc":{"open":225.0,"high":276.3,"low":183.35,"close":184.4},"depth":{"buy":[{"quantity":100,"price":180.2,"orders":1},{"quantity":300,"price":180.15,"orders":2},{"quantity":100,"price":180.05,"orders":1},{"quantity":100,"price":180.0,"orders":1},{"quantity":200,"price":178.55,"orders":1}],"sell":[{"quantity":200,"price":187.0,"orders":2},{"quantity":200,"price":187.05,"orders":1},{"quantity":200,"price":188.3,"orders":1},{"quantity":200,"price":190.7,"orders":1},{"quantity":100,"price":201.0,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|133135","symbol":"TRENT25JUN5700PE","last_price":184.4,"volume":204900,"average_price":223.49,"oi":141600.0,"net_change":17.75,"total_buy_quantity":19700.0,"total_sell_quantity":9500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":620.85,"last_trade_time":"1749808785466","oi_day_high":158000.0,"oi_day_low":134300.0},"NSE_FO:IRB25JUN51CE":{"ohlc":{"open":0.65,"high":0.95,"low":0.65,"close":0.85},"depth":{"buy":[{"quantity":20500,"price":0.85,"orders":2},{"quantity":194750,"price":0.8,"orders":9},{"quantity":153750,"price":0.75,"orders":6},{"quantity":123000,"price":0.7,"orders":6},{"quantity":82000,"price":0.65,"orders":4}],"sell":[{"quantity":143500,"price":0.9,"orders":11},{"quantity":133250,"price":0.95,"orders":8},{"quantity":604750,"price":1.0,"orders":8},{"quantity":82000,"price":1.05,"orders":4},{"quantity":82000,"price":1.1,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|103934","symbol":"IRB25JUN51CE","last_price":0.85,"volume":3054500,"average_price":0.82,"oi":2101250.0,"net_change":-0.3,"total_buy_quantity":3638750.0,"total_sell_quantity":2378000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1749808789928","oi_day_high":2183250.0,"oi_day_low":1701500.0},"NSE_FO:BANDHANBNK25JUN170CE":{"ohlc":{"open":6.75,"high":8.6,"low":6.55,"close":6.9},"depth":{"buy":[{"quantity":2800,"price":7.0,"orders":1},{"quantity":2800,"price":6.95,"orders":1},{"quantity":8400,"price":6.9,"orders":3},{"quantity":5600,"price":6.85,"orders":2},{"quantity":5600,"price":6.8,"orders":2}],"sell":[{"quantity":8400,"price":7.1,"orders":3},{"quantity":11200,"price":7.15,"orders":3},{"quantity":8400,"price":7.2,"orders":3},{"quantity":2800,"price":7.25,"orders":1},{"quantity":14000,"price":7.3,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|73592","symbol":"BANDHANBNK25JUN170CE","last_price":6.9,"volume":1475600,"average_price":7.3,"oi":2399600.0,"net_change":-3.0,"total_buy_quantity":470400.0,"total_sell_quantity":400400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1749808799623","oi_day_high":2419200.0,"oi_day_low":2360400.0},"NSE_FO:OFSS25JUN8500CE":{"ohlc":{"open":863.4,"high":1183.15,"low":863.4,"close":1111.0},"depth":{"buy":[{"quantity":50,"price":1005.5,"orders":1},{"quantity":50,"price":1005.45,"orders":1},{"quantity":50,"price":1005.35,"orders":1},{"quantity":50,"price":1005.3,"orders":1},{"quantity":50,"price":1005.2,"orders":1}],"sell":[{"quantity":100,"price":1042.75,"orders":2},{"quantity":50,"price":1042.8,"orders":1},{"quantity":200,"price":1042.85,"orders":1},{"quantity":50,"price":1042.9,"orders":1},{"quantity":100,"price":1043.0,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|45854","symbol":"OFSS25JUN8500CE","last_price":1111.0,"volume":800,"average_price":1018.64,"oi":30350.0,"net_change":196.55,"total_buy_quantity":4050.0,"total_sell_quantity":3400.0,"lower_circuit_limit":323.05,"upper_circuit_limit":1505.85,"last_trade_time":"1749796089964","oi_day_high":30650.0,"oi_day_low":30350.0},"NSE_FO:GMRAIRPORT25JUN86PE":{"ohlc":{"open":5.95,"high":5.95,"low":4.8,"close":5.25},"depth":{"buy":[{"quantity":5625,"price":5.15,"orders":1},{"quantity":11250,"price":5.1,"orders":2},{"quantity":16875,"price":5.05,"orders":3},{"quantity":11250,"price":5.0,"orders":2},{"quantity":11250,"price":4.95,"orders":2}],"sell":[{"quantity":11250,"price":5.25,"orders":2},{"quantity":11250,"price":5.3,"orders":2},{"quantity":16875,"price":5.35,"orders":3},{"quantity":11250,"price":5.4,"orders":2},{"quantity":11250,"price":5.45,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|90293","symbol":"GMRAIRPORT25JUN86PE","last_price":5.25,"volume":646875,"average_price":5.15,"oi":1130625.0,"net_change":0.8,"total_buy_quantity":641250.0,"total_sell_quantity":725625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1749808338707","oi_day_high":1164375.0,"oi_day_low":1119375.0},"NSE_FO:GODREJCP25JUN1240CE":{"ohlc":{"open":4.25,"high":8.0,"low":4.2,"close":6.3},"depth":{"buy":[{"quantity":1000,"price":6.2,"orders":1},{"quantity":500,"price":6.15,"orders":1},{"quantity":500,"price":6.1,"orders":1},{"quantity":500,"price":6.05,"orders":1},{"quantity":5500,"price":6.0,"orders":2}],"sell":[{"quantity":500,"price":6.4,"orders":1},{"quantity":500,"price":6.45,"orders":1},{"quantity":1000,"price":6.5,"orders":2},{"quantity":500,"price":6.55,"orders":1},{"quantity":500,"price":6.6,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|90653","symbol":"GODREJCP25JUN1240CE","last_price":6.3,"volume":380000,"average_price":6.83,"oi":151000.0,"net_change":-2.5,"total_buy_quantity":189500.0,"total_sell_quantity":92500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1749808797584","oi_day_high":178000.0,"oi_day_low":137500.0},"NSE_FO:ETERNAL25JUN230PE":{"ohlc":{"open":1.85,"high":1.85,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":56000,"price":1.05,"orders":14},{"quantity":62000,"price":1.0,"orders":10},{"quantity":60000,"price":0.95,"orders":9},{"quantity":84000,"price":0.9,"orders":9},{"quantity":16000,"price":0.85,"orders":3}],"sell":[{"quantity":32000,"price":1.1,"orders":5},{"quantity":56000,"price":1.15,"orders":14},{"quantity":60000,"price":1.2,"orders":11},{"quantity":52000,"price":1.25,"orders":8},{"quantity":48000,"price":1.3,"orders":9}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|146383","symbol":"ETERNAL25JUN230PE","last_price":1.05,"volume":3996000,"average_price":1.24,"oi":5446000.0,"net_change":0.1,"total_buy_quantity":840000.0,"total_sell_quantity":1526000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1749808792065","oi_day_high":5694000.0,"oi_day_low":5300000.0},"NSE_FO:ADANIPORTS25JUN1440CE":{"ohlc":{"open":22.0,"high":26.3,"low":15.0,"close":18.3},"depth":{"buy":[{"quantity":400,"price":18.3,"orders":1},{"quantity":400,"price":18.25,"orders":1},{"quantity":800,"price":18.2,"orders":2},{"quantity":1200,"price":18.15,"orders":3},{"quantity":2000,"price":18.1,"orders":4}],"sell":[{"quantity":800,"price":18.4,"orders":2},{"quantity":1600,"price":18.5,"orders":4},{"quantity":800,"price":18.55,"orders":2},{"quantity":800,"price":18.6,"orders":2},{"quantity":400,"price":18.8,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|66936","symbol":"ADANIPORTS25JUN1440CE","last_price":18.3,"volume":2526000,"average_price":20.33,"oi":614800.0,"net_change":-11.8,"total_buy_quantity":589200.0,"total_sell_quantity":88400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.3,"last_trade_time":"1749808798548","oi_day_high":666800.0,"oi_day_low":596000.0},"NSE_FO:INFY25JUN1580PE":{"ohlc":{"open":22.8,"high":31.75,"low":16.65,"close":17.0},"depth":{"buy":[{"quantity":400,"price":16.75,"orders":1},{"quantity":2400,"price":16.7,"orders":4},{"quantity":2000,"price":16.65,"orders":3},{"quantity":2400,"price":16.6,"orders":4},{"quantity":2400,"price":16.55,"orders":4}],"sell":[{"quantity":400,"price":16.95,"orders":1},{"quantity":1200,"price":17.0,"orders":3},{"quantity":2400,"price":17.05,"orders":5},{"quantity":2000,"price":17.1,"orders":4},{"quantity":1600,"price":17.15,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|102682","symbol":"INFY25JUN1580PE","last_price":17.0,"volume":2833600,"average_price":21.49,"oi":737200.0,"net_change":1.1,"total_buy_quantity":376000.0,"total_sell_quantity":116800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.75,"last_trade_time":"1749808798418","oi_day_high":780000.0,"oi_day_low":675200.0},"NSE_FO:LT25JUN3660CE":{"ohlc":{"open":15.1,"high":32.0,"low":12.1,"close":30.1},"depth":{"buy":[{"quantity":300,"price":29.15,"orders":2},{"quantity":150,"price":29.05,"orders":1},{"quantity":150,"price":28.1,"orders":1},{"quantity":150,"price":28.05,"orders":1},{"quantity":600,"price":28.0,"orders":2}],"sell":[{"quantity":150,"price":30.95,"orders":1},{"quantity":300,"price":31.0,"orders":2},{"quantity":150,"price":31.3,"orders":1},{"quantity":150,"price":31.35,"orders":1},{"quantity":150,"price":31.4,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|110442","symbol":"LT25JUN3660CE","last_price":30.1,"volume":502500,"average_price":25.55,"oi":336300.0,"net_change":-8.45,"total_buy_quantity":130800.0,"total_sell_quantity":35400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.05,"last_trade_time":"1749808764047","oi_day_high":342750.0,"oi_day_low":295800.0},"NSE_FO:SYNGENE25JUN650PE":{"ohlc":{"open":8.05,"high":10.8,"low":6.6,"close":9.5},"depth":{"buy":[{"quantity":1000,"price":9.05,"orders":1},{"quantity":2000,"price":9.0,"orders":2},{"quantity":1000,"price":8.95,"orders":1},{"quantity":1000,"price":8.9,"orders":1},{"quantity":1000,"price":8.75,"orders":1}],"sell":[{"quantity":3000,"price":9.4,"orders":3},{"quantity":2000,"price":9.5,"orders":2},{"quantity":1000,"price":9.55,"orders":1},{"quantity":1000,"price":9.65,"orders":1},{"quantity":1000,"price":9.7,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|128480","symbol":"SYNGENE25JUN650PE","last_price":9.5,"volume":212000,"average_price":9.29,"oi":489000.0,"net_change":2.85,"total_buy_quantity":232000.0,"total_sell_quantity":177000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1749808780365","oi_day_high":491000.0,"oi_day_low":474000.0},"NSE_FO:MFSL25JUN1480PE":{"ohlc":{"open":17.1,"high":18.85,"low":9.9,"close":10.35},"depth":{"buy":[{"quantity":1600,"price":9.95,"orders":2},{"quantity":800,"price":9.9,"orders":1},{"quantity":800,"price":9.6,"orders":1},{"quantity":1600,"price":9.55,"orders":2},{"quantity":800,"price":9.5,"orders":1}],"sell":[{"quantity":800,"price":10.25,"orders":1},{"quantity":800,"price":10.3,"orders":1},{"quantity":1600,"price":10.95,"orders":1},{"quantity":800,"price":11.05,"orders":1},{"quantity":1600,"price":11.15,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|119025","symbol":"MFSL25JUN1480PE","last_price":10.35,"volume":84000,"average_price":12.96,"oi":95200.0,"net_change":-2.75,"total_buy_quantity":113600.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.2,"last_trade_time":"1749808396131","oi_day_high":100000.0,"oi_day_low":92000.0},"NSE_FO:TATASTEEL25JUN158.9CE":{"ohlc":{"open":0.85,"high":0.95,"low":0.6,"close":0.8},"depth":{"buy":[{"quantity":236500,"price":0.75,"orders":13},{"quantity":253000,"price":0.7,"orders":23},{"quantity":192500,"price":0.65,"orders":10},{"quantity":264000,"price":0.6,"orders":9},{"quantity":330000,"price":0.55,"orders":8}],"sell":[{"quantity":159500,"price":0.8,"orders":10},{"quantity":203500,"price":0.85,"orders":13},{"quantity":170500,"price":0.9,"orders":7},{"quantity":264000,"price":0.95,"orders":8},{"quantity":115500,"price":1.0,"orders":8}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|130275","symbol":"TATASTEEL25JUN158.9CE","last_price":0.8,"volume":9955000,"average_price":0.82,"oi":1.2199E7,"net_change":-0.3,"total_buy_quantity":3784000.0,"total_sell_quantity":2563000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1749808750983","oi_day_high":1.2606E7,"oi_day_low":1.1671E7},"NSE_FO:NBCC25JUN116PE":{"ohlc":{"open":2.1,"high":2.25,"low":1.45,"close":1.45},"depth":{"buy":[{"quantity":5800,"price":1.25,"orders":1},{"quantity":11600,"price":1.2,"orders":2},{"quantity":11600,"price":1.15,"orders":2},{"quantity":5800,"price":1.1,"orders":1},{"quantity":5800,"price":1.05,"orders":1}],"sell":[{"quantity":5800,"price":1.4,"orders":1},{"quantity":11600,"price":1.45,"orders":2},{"quantity":11600,"price":1.5,"orders":2},{"quantity":5800,"price":1.55,"orders":1},{"quantity":5800,"price":1.6,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|122774","symbol":"NBCC25JUN116PE","last_price":1.45,"volume":145000,"average_price":1.96,"oi":226200.0,"net_change":-0.05,"total_buy_quantity":429200.0,"total_sell_quantity":725000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1749803820072","oi_day_high":237800.0,"oi_day_low":197200.0},"NSE_FO:JINDALSTEL25JUN970CE":{"ohlc":{"open":6.15,"high":9.3,"low":4.35,"close":5.05},"depth":{"buy":[{"quantity":2500,"price":4.95,"orders":4},{"quantity":5000,"price":4.9,"orders":4},{"quantity":2500,"price":4.85,"orders":3},{"quantity":4375,"price":4.8,"orders":3},{"quantity":1250,"price":4.75,"orders":2}],"sell":[{"quantity":1250,"price":5.05,"orders":1},{"quantity":2500,"price":5.1,"orders":3},{"quantity":2500,"price":5.15,"orders":3},{"quantity":3125,"price":5.2,"orders":4},{"quantity":2500,"price":5.25,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|105380","symbol":"JINDALSTEL25JUN970CE","last_price":5.05,"volume":392500,"average_price":6.42,"oi":453750.0,"net_change":-5.15,"total_buy_quantity":513750.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1749808509276","oi_day_high":460625.0,"oi_day_low":442500.0},"NSE_FO:PIDILITIND25JUN3020CE":{"ohlc":{"open":38.55,"high":47.45,"low":29.85,"close":44.25},"depth":{"buy":[{"quantity":250,"price":43.1,"orders":1},{"quantity":250,"price":42.9,"orders":1},{"quantity":500,"price":42.05,"orders":1},{"quantity":250,"price":37.95,"orders":1},{"quantity":6500,"price":37.9,"orders":1}],"sell":[{"quantity":250,"price":44.95,"orders":1},{"quantity":250,"price":45.0,"orders":1},{"quantity":250,"price":47.65,"orders":1},{"quantity":250,"price":47.9,"orders":1},{"quantity":500,"price":47.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|121274","symbol":"PIDILITIND25JUN3020CE","last_price":44.25,"volume":36000,"average_price":39.62,"oi":14000.0,"net_change":-17.45,"total_buy_quantity":70000.0,"total_sell_quantity":18250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.1,"last_trade_time":"1749808793511","oi_day_high":15000.0,"oi_day_low":8500.0},"NSE_FO:MUTHOOTFIN25JUN2060CE":{"ohlc":{"open":538.65,"high":539.5,"low":536.4,"close":539.5},"depth":{"buy":[{"quantity":275,"price":546.7,"orders":1},{"quantity":1100,"price":539.9,"orders":1},{"quantity":1375,"price":538.6,"orders":1},{"quantity":2750,"price":536.5,"orders":1},{"quantity":2750,"price":534.1,"orders":1}],"sell":[{"quantity":275,"price":554.5,"orders":1},{"quantity":275,"price":554.6,"orders":1},{"quantity":275,"price":554.7,"orders":1},{"quantity":2750,"price":567.65,"orders":1},{"quantity":1100,"price":567.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|115171","symbol":"MUTHOOTFIN25JUN2060CE","last_price":539.5,"volume":825,"average_price":538.18,"oi":35750.0,"net_change":11.0,"total_buy_quantity":19250.0,"total_sell_quantity":15675.0,"lower_circuit_limit":374.2,"upper_circuit_limit":682.8,"last_trade_time":"1749807673992","oi_day_high":36300.0,"oi_day_low":35750.0},"NSE_FO:DIVISLAB25JUN6600PE":{"ohlc":{"open":84.85,"high":104.25,"low":63.4,"close":70.75},"depth":{"buy":[{"quantity":100,"price":69.9,"orders":1},{"quantity":200,"price":69.85,"orders":2},{"quantity":100,"price":69.3,"orders":1},{"quantity":300,"price":69.25,"orders":2},{"quantity":100,"price":68.3,"orders":1}],"sell":[{"quantity":100,"price":71.8,"orders":1},{"quantity":100,"price":71.85,"orders":1},{"quantity":100,"price":72.0,"orders":1},{"quantity":100,"price":72.05,"orders":1},{"quantity":100,"price":72.1,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|85919","symbol":"DIVISLAB25JUN6600PE","last_price":70.75,"volume":220200,"average_price":81.12,"oi":110400.0,"net_change":9.4,"total_buy_quantity":17800.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":190.65,"last_trade_time":"1749808761882","oi_day_high":111600.0,"oi_day_low":87900.0},"NSE_FO:JUBLFOOD25JUN670PE":{"ohlc":{"open":15.65,"high":18.0,"low":8.0,"close":9.25},"depth":{"buy":[{"quantity":1250,"price":9.25,"orders":1},{"quantity":1250,"price":9.2,"orders":1},{"quantity":2500,"price":9.15,"orders":2},{"quantity":6250,"price":9.1,"orders":5},{"quantity":3750,"price":9.05,"orders":2}],"sell":[{"quantity":2500,"price":9.4,"orders":2},{"quantity":2500,"price":9.45,"orders":2},{"quantity":5000,"price":9.5,"orders":4},{"quantity":2500,"price":9.55,"orders":2},{"quantity":5000,"price":9.6,"orders":4}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|107499","symbol":"JUBLFOOD25JUN670PE","last_price":9.25,"volume":2423750,"average_price":10.88,"oi":356250.0,"net_change":-5.05,"total_buy_quantity":575000.0,"total_sell_quantity":285000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1749808795043","oi_day_high":396250.0,"oi_day_low":248750.0},"NSE_FO:APOLLOHOSP25JUN6900CE":{"ohlc":{"open":153.0,"high":189.2,"low":115.4,"close":153.2},"depth":{"buy":[{"quantity":125,"price":149.35,"orders":1},{"quantity":125,"price":149.3,"orders":1},{"quantity":250,"price":149.25,"orders":2},{"quantity":125,"price":149.15,"orders":1},{"quantity":125,"price":149.05,"orders":1}],"sell":[{"quantity":125,"price":156.25,"orders":1},{"quantity":125,"price":156.3,"orders":1},{"quantity":125,"price":158.0,"orders":1},{"quantity":250,"price":158.05,"orders":1},{"quantity":125,"price":158.1,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|68427","symbol":"APOLLOHOSP25JUN6900CE","last_price":153.2,"volume":113125,"average_price":166.18,"oi":68125.0,"net_change":-8.7,"total_buy_quantity":10250.0,"total_sell_quantity":19000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":347.95,"last_trade_time":"1749808768481","oi_day_high":82875.0,"oi_day_low":68125.0},"NSE_FO:LICI25JUN940CE":{"ohlc":{"open":14.05,"high":20.0,"low":12.05,"close":16.25},"depth":{"buy":[{"quantity":575,"price":16.25,"orders":1},{"quantity":575,"price":16.0,"orders":1},{"quantity":575,"price":15.95,"orders":1},{"quantity":575,"price":15.9,"orders":1},{"quantity":1725,"price":15.85,"orders":3}],"sell":[{"quantity":575,"price":16.3,"orders":1},{"quantity":575,"price":16.35,"orders":1},{"quantity":575,"price":16.4,"orders":1},{"quantity":575,"price":16.5,"orders":1},{"quantity":575,"price":16.6,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|113682","symbol":"LICI25JUN940CE","last_price":16.25,"volume":584775,"average_price":16.1,"oi":291525.0,"net_change":-2.3,"total_buy_quantity":212750.0,"total_sell_quantity":113275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.55,"last_trade_time":"1749808795023","oi_day_high":315100.0,"oi_day_low":274275.0},"NSE_FO:PERSISTENT25JUN5700CE":{"ohlc":{"open":208.0,"high":331.55,"low":185.65,"close":268.7},"depth":{"buy":[{"quantity":100,"price":258.85,"orders":1},{"quantity":100,"price":258.8,"orders":1},{"quantity":100,"price":258.6,"orders":1},{"quantity":100,"price":252.45,"orders":1},{"quantity":100,"price":252.4,"orders":1}],"sell":[{"quantity":100,"price":263.4,"orders":1},{"quantity":100,"price":263.6,"orders":1},{"quantity":100,"price":266.3,"orders":1},{"quantity":100,"price":266.35,"orders":1},{"quantity":100,"price":266.4,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|120470","symbol":"PERSISTENT25JUN5700CE","last_price":268.7,"volume":31100,"average_price":247.06,"oi":98800.0,"net_change":-2.1,"total_buy_quantity":26500.0,"total_sell_quantity":10600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":557.15,"last_trade_time":"1749808615391","oi_day_high":98800.0,"oi_day_low":97300.0},"NSE_FO:ASTRAL25JUN1500CE":{"ohlc":{"open":25.05,"high":49.8,"low":17.45,"close":48.0},"depth":{"buy":[{"quantity":367,"price":47.3,"orders":1},{"quantity":734,"price":47.25,"orders":2},{"quantity":367,"price":47.15,"orders":1},{"quantity":367,"price":47.1,"orders":1},{"quantity":734,"price":47.0,"orders":2}],"sell":[{"quantity":367,"price":48.55,"orders":1},{"quantity":367,"price":48.6,"orders":1},{"quantity":367,"price":48.65,"orders":1},{"quantity":734,"price":48.85,"orders":2},{"quantity":734,"price":49.0,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|66016","symbol":"ASTRAL25JUN1500CE","last_price":48.0,"volume":419114,"average_price":38.41,"oi":339842.0,"net_change":15.15,"total_buy_quantity":43306.0,"total_sell_quantity":55417.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.65,"last_trade_time":"1749808795121","oi_day_high":349384.0,"oi_day_low":333236.0},"NSE_FO:LUPIN25JUN1980PE":{"ohlc":{"open":30.8,"high":31.75,"low":22.1,"close":26.2},"depth":{"buy":[{"quantity":850,"price":25.6,"orders":2},{"quantity":425,"price":24.5,"orders":1},{"quantity":1700,"price":24.45,"orders":2},{"quantity":425,"price":24.25,"orders":1},{"quantity":850,"price":24.2,"orders":1}],"sell":[{"quantity":425,"price":26.15,"orders":1},{"quantity":425,"price":26.2,"orders":1},{"quantity":425,"price":26.3,"orders":1},{"quantity":425,"price":26.4,"orders":1},{"quantity":1275,"price":26.55,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|111607","symbol":"LUPIN25JUN1980PE","last_price":26.2,"volume":152150,"average_price":27.12,"oi":124950.0,"net_change":6.95,"total_buy_quantity":160225.0,"total_sell_quantity":69700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.05,"last_trade_time":"1749808749603","oi_day_high":127075.0,"oi_day_low":116875.0},"NSE_FO:CHAMBLFERT25JUN590CE":{"ohlc":{"open":1.5,"high":2.85,"low":1.5,"close":2.0},"depth":{"buy":[{"quantity":950,"price":1.8,"orders":1},{"quantity":950,"price":1.75,"orders":1},{"quantity":950,"price":1.7,"orders":1},{"quantity":950,"price":1.65,"orders":1},{"quantity":5700,"price":1.05,"orders":2}],"sell":[{"quantity":950,"price":3.9,"orders":1},{"quantity":1900,"price":3.95,"orders":1},{"quantity":4750,"price":4.0,"orders":2},{"quantity":4750,"price":5.0,"orders":2},{"quantity":950,"price":5.4,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|82484","symbol":"CHAMBLFERT25JUN590CE","last_price":2.0,"volume":66500,"average_price":2.07,"oi":1062100.0,"net_change":-0.5,"total_buy_quantity":40850.0,"total_sell_quantity":59850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1749808785546","oi_day_high":1115300.0,"oi_day_low":1062100.0},"NSE_FO:JIOFIN25JUN287.5PE":{"ohlc":{"open":4.95,"high":5.25,"low":3.1,"close":3.15},"depth":{"buy":[{"quantity":9900,"price":3.1,"orders":4},{"quantity":19800,"price":3.05,"orders":9},{"quantity":13200,"price":3.0,"orders":6},{"quantity":19800,"price":2.95,"orders":7},{"quantity":3300,"price":2.9,"orders":2}],"sell":[{"quantity":19800,"price":3.2,"orders":8},{"quantity":18150,"price":3.25,"orders":8},{"quantity":14850,"price":3.3,"orders":5},{"quantity":14850,"price":3.35,"orders":6},{"quantity":11550,"price":3.4,"orders":6}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|105943","symbol":"JIOFIN25JUN287.5PE","last_price":3.15,"volume":1696200,"average_price":4.4,"oi":975150.0,"net_change":0.1,"total_buy_quantity":404250.0,"total_sell_quantity":514800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1749808740005","oi_day_high":994950.0,"oi_day_low":816750.0},"NSE_FO:LICHSGFIN25JUN600CE":{"ohlc":{"open":7.75,"high":12.6,"low":7.75,"close":11.6},"depth":{"buy":[{"quantity":1000,"price":11.6,"orders":1},{"quantity":2000,"price":11.55,"orders":2},{"quantity":4000,"price":11.5,"orders":4},{"quantity":3000,"price":11.45,"orders":3},{"quantity":1000,"price":11.4,"orders":1}],"sell":[{"quantity":2000,"price":11.75,"orders":2},{"quantity":6000,"price":11.8,"orders":6},{"quantity":3000,"price":11.85,"orders":3},{"quantity":1000,"price":11.9,"orders":1},{"quantity":2000,"price":11.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|113361","symbol":"LICHSGFIN25JUN600CE","last_price":11.6,"volume":1830000,"average_price":10.69,"oi":1024000.0,"net_change":-3.9,"total_buy_quantity":307000.0,"total_sell_quantity":205000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1749808750017","oi_day_high":1027000.0,"oi_day_low":701000.0},"NSE_FO:ABB25JUN6000CE":{"ohlc":{"open":106.8,"high":135.55,"low":97.85,"close":129.95},"depth":{"buy":[{"quantity":375,"price":128.9,"orders":3},{"quantity":125,"price":128.8,"orders":1},{"quantity":125,"price":128.2,"orders":1},{"quantity":250,"price":128.05,"orders":1},{"quantity":250,"price":124.05,"orders":1}],"sell":[{"quantity":250,"price":132.6,"orders":2},{"quantity":125,"price":132.7,"orders":1},{"quantity":125,"price":132.95,"orders":1},{"quantity":125,"price":133.35,"orders":1},{"quantity":250,"price":133.4,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|65309","symbol":"ABB25JUN6000CE","last_price":129.95,"volume":184000,"average_price":115.39,"oi":122500.0,"net_change":-19.1,"total_buy_quantity":15625.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":366.25,"last_trade_time":"1749808797660","oi_day_high":125375.0,"oi_day_low":114750.0},"NSE_FO:TATAELXSI25JUN6500CE":{"ohlc":{"open":78.75,"high":115.2,"low":78.75,"close":88.2},"depth":{"buy":[{"quantity":100,"price":88.05,"orders":1},{"quantity":100,"price":88.0,"orders":1},{"quantity":100,"price":87.5,"orders":1},{"quantity":300,"price":87.45,"orders":2},{"quantity":400,"price":87.2,"orders":1}],"sell":[{"quantity":700,"price":89.7,"orders":2},{"quantity":100,"price":93.5,"orders":1},{"quantity":100,"price":94.4,"orders":1},{"quantity":200,"price":94.45,"orders":1},{"quantity":100,"price":94.7,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|142637","symbol":"TATAELXSI25JUN6500CE","last_price":88.2,"volume":69600,"average_price":92.95,"oi":64700.0,"net_change":-22.75,"total_buy_quantity":22000.0,"total_sell_quantity":15700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":313.95,"last_trade_time":"1749808791415","oi_day_high":65100.0,"oi_day_low":52400.0},"NSE_FO:SBICARD25JUN910PE":{"ohlc":{"open":1.0,"high":1.5,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":2400,"price":0.9,"orders":3},{"quantity":1600,"price":0.85,"orders":2},{"quantity":14400,"price":0.8,"orders":6},{"quantity":14400,"price":0.75,"orders":6},{"quantity":1600,"price":0.7,"orders":2}],"sell":[{"quantity":800,"price":1.1,"orders":1},{"quantity":1600,"price":1.15,"orders":2},{"quantity":800,"price":1.2,"orders":1},{"quantity":800,"price":1.25,"orders":1},{"quantity":800,"price":1.3,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|124903","symbol":"SBICARD25JUN910PE","last_price":1.0,"volume":99200,"average_price":1.31,"oi":124800.0,"net_change":0.05,"total_buy_quantity":150400.0,"total_sell_quantity":112800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1749805290093","oi_day_high":145600.0,"oi_day_low":124800.0},"NSE_FO:ATGL25JUN680PE":{"ohlc":{"open":32.8,"high":33.95,"low":26.55,"close":30.25},"depth":{"buy":[{"quantity":1550,"price":30.35,"orders":2},{"quantity":775,"price":29.85,"orders":1},{"quantity":775,"price":29.8,"orders":1},{"quantity":775,"price":29.65,"orders":1},{"quantity":775,"price":29.6,"orders":1}],"sell":[{"quantity":1550,"price":30.8,"orders":2},{"quantity":775,"price":31.05,"orders":1},{"quantity":775,"price":31.3,"orders":1},{"quantity":775,"price":31.35,"orders":1},{"quantity":775,"price":31.4,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|69780","symbol":"ATGL25JUN680PE","last_price":30.25,"volume":190650,"average_price":30.81,"oi":416950.0,"net_change":6.1,"total_buy_quantity":127100.0,"total_sell_quantity":79050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.5,"last_trade_time":"1749808795028","oi_day_high":427025.0,"oi_day_low":412300.0},"NSE_FO:TATACHEM25JUN890PE":{"ohlc":{"open":4.5,"high":4.55,"low":3.4,"close":4.05},"depth":{"buy":[{"quantity":1650,"price":3.8,"orders":3},{"quantity":1100,"price":3.75,"orders":2},{"quantity":550,"price":3.7,"orders":1},{"quantity":550,"price":3.5,"orders":1},{"quantity":550,"price":3.45,"orders":1}],"sell":[{"quantity":550,"price":4.0,"orders":1},{"quantity":550,"price":4.05,"orders":1},{"quantity":1650,"price":4.1,"orders":3},{"quantity":1650,"price":4.15,"orders":3},{"quantity":1650,"price":4.2,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|128778","symbol":"TATACHEM25JUN890PE","last_price":4.05,"volume":68200,"average_price":3.86,"oi":113850.0,"net_change":0.7,"total_buy_quantity":152350.0,"total_sell_quantity":139700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1749808696083","oi_day_high":114950.0,"oi_day_low":106150.0},"NSE_FO:YESBANK25JUN21CE":{"ohlc":{"open":0.15,"high":0.25,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":17524000,"price":0.15,"orders":169},{"quantity":32344000,"price":0.1,"orders":113},{"quantity":18668000,"price":0.05,"orders":56},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10062000,"price":0.2,"orders":71},{"quantity":19266000,"price":0.25,"orders":82},{"quantity":8190000,"price":0.3,"orders":29},{"quantity":7592000,"price":0.35,"orders":24},{"quantity":5200000,"price":0.4,"orders":21}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|135889","symbol":"YESBANK25JUN21CE","last_price":0.2,"volume":41600000,"average_price":0.18,"oi":1.19886E8,"net_change":-0.05,"total_buy_quantity":6.8536E7,"total_sell_quantity":6.5702E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1749808793417","oi_day_high":1.209E8,"oi_day_low":1.18924E8},"NSE_FO:DELHIVERY25JUN360PE":{"ohlc":{"open":9.75,"high":13.85,"low":8.1,"close":8.55},"depth":{"buy":[{"quantity":1525,"price":8.4,"orders":1},{"quantity":1525,"price":8.35,"orders":1},{"quantity":1525,"price":8.25,"orders":1},{"quantity":1525,"price":8.2,"orders":1},{"quantity":1525,"price":8.15,"orders":1}],"sell":[{"quantity":1525,"price":8.55,"orders":1},{"quantity":1525,"price":8.6,"orders":1},{"quantity":4575,"price":8.65,"orders":2},{"quantity":1525,"price":8.7,"orders":1},{"quantity":1525,"price":8.75,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|85589","symbol":"DELHIVERY25JUN360PE","last_price":8.55,"volume":1101050,"average_price":9.97,"oi":777750.0,"net_change":-0.8,"total_buy_quantity":234850.0,"total_sell_quantity":208925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1749808675795","oi_day_high":796050.0,"oi_day_low":753350.0},"NSE_FO:GAIL25JUN192.5PE":{"ohlc":{"open":6.5,"high":9.25,"low":4.6,"close":4.8},"depth":{"buy":[{"quantity":7050,"price":4.75,"orders":3},{"quantity":4700,"price":4.7,"orders":2},{"quantity":11750,"price":4.65,"orders":4},{"quantity":2350,"price":4.6,"orders":1},{"quantity":9400,"price":4.55,"orders":3}],"sell":[{"quantity":9400,"price":4.85,"orders":4},{"quantity":9400,"price":4.9,"orders":4},{"quantity":11750,"price":4.95,"orders":4},{"quantity":4700,"price":5.0,"orders":2},{"quantity":14100,"price":5.05,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|91143","symbol":"GAIL25JUN192.5PE","last_price":4.8,"volume":2220750,"average_price":6.95,"oi":1212600.0,"net_change":0.1,"total_buy_quantity":338400.0,"total_sell_quantity":345450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1749808770592","oi_day_high":1395900.0,"oi_day_low":1090400.0},"NSE_FO:IDFCFIRSTB25JUN68PE":{"ohlc":{"open":0.8,"high":0.8,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":427500,"price":0.45,"orders":19},{"quantity":757500,"price":0.4,"orders":16},{"quantity":690000,"price":0.35,"orders":9},{"quantity":705000,"price":0.3,"orders":7},{"quantity":352500,"price":0.25,"orders":6}],"sell":[{"quantity":7500,"price":0.5,"orders":1},{"quantity":382500,"price":0.55,"orders":21},{"quantity":412500,"price":0.6,"orders":22},{"quantity":360000,"price":0.65,"orders":15},{"quantity":195000,"price":0.7,"orders":11}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|102056","symbol":"IDFCFIRSTB25JUN68PE","last_price":0.5,"volume":15120000,"average_price":0.56,"oi":9015000.0,"net_change":0.0,"total_buy_quantity":3540000.0,"total_sell_quantity":4117500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1749808778813","oi_day_high":9015000.0,"oi_day_low":7080000.0},"NSE_FO:PAGEIND25JUN46500CE":{"ohlc":{"open":587.2,"high":715.85,"low":526.0,"close":653.4},"depth":{"buy":[{"quantity":15,"price":640.1,"orders":1},{"quantity":15,"price":640.05,"orders":1},{"quantity":15,"price":616.75,"orders":1},{"quantity":15,"price":616.7,"orders":1},{"quantity":15,"price":605.4,"orders":1}],"sell":[{"quantity":15,"price":663.6,"orders":1},{"quantity":30,"price":663.65,"orders":2},{"quantity":15,"price":669.95,"orders":1},{"quantity":15,"price":670.0,"orders":1},{"quantity":15,"price":693.4,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|119399","symbol":"PAGEIND25JUN46500CE","last_price":653.4,"volume":1755,"average_price":583.64,"oi":1575.0,"net_change":-161.7,"total_buy_quantity":2070.0,"total_sell_quantity":1050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1856.45,"last_trade_time":"1749808745598","oi_day_high":1590.0,"oi_day_low":1185.0},"NSE_FO:TATAMOTORS25JUN720PE":{"ohlc":{"open":24.45,"high":28.05,"low":17.9,"close":18.45},"depth":{"buy":[{"quantity":2750,"price":18.45,"orders":5},{"quantity":3300,"price":18.4,"orders":6},{"quantity":2750,"price":18.35,"orders":4},{"quantity":1650,"price":18.3,"orders":2},{"quantity":2750,"price":18.25,"orders":3}],"sell":[{"quantity":1650,"price":18.6,"orders":3},{"quantity":2200,"price":18.65,"orders":4},{"quantity":2750,"price":18.7,"orders":5},{"quantity":2750,"price":18.75,"orders":5},{"quantity":3850,"price":18.8,"orders":6}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|142828","symbol":"TATAMOTORS25JUN720PE","last_price":18.45,"volume":1756150,"average_price":22.48,"oi":2043250.0,"net_change":1.25,"total_buy_quantity":155100.0,"total_sell_quantity":119350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.2,"last_trade_time":"1749808795314","oi_day_high":2202750.0,"oi_day_low":2034450.0},"NSE_FO:HCLTECH25JUN1660CE":{"ohlc":{"open":40.0,"high":67.6,"low":36.7,"close":55.25},"depth":{"buy":[{"quantity":350,"price":55.1,"orders":1},{"quantity":350,"price":55.05,"orders":1},{"quantity":350,"price":54.7,"orders":1},{"quantity":350,"price":54.65,"orders":1},{"quantity":350,"price":54.5,"orders":1}],"sell":[{"quantity":350,"price":55.85,"orders":1},{"quantity":350,"price":55.9,"orders":1},{"quantity":350,"price":55.95,"orders":1},{"quantity":700,"price":56.0,"orders":2},{"quantity":350,"price":56.05,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|94317","symbol":"HCLTECH25JUN1660CE","last_price":55.25,"volume":275100,"average_price":53.42,"oi":267400.0,"net_change":-4.8,"total_buy_quantity":29750.0,"total_sell_quantity":46900.0,"lower_circuit_limit":2.35,"upper_circuit_limit":117.75,"last_trade_time":"1749808795021","oi_day_high":276150.0,"oi_day_low":265300.0},"NSE_FO:KPITTECH25JUN1340CE":{"ohlc":{"open":33.0,"high":49.05,"low":33.0,"close":40.75},"depth":{"buy":[{"quantity":400,"price":39.35,"orders":1},{"quantity":400,"price":39.3,"orders":1},{"quantity":800,"price":39.05,"orders":1},{"quantity":400,"price":37.65,"orders":1},{"quantity":800,"price":37.55,"orders":1}],"sell":[{"quantity":400,"price":41.15,"orders":1},{"quantity":400,"price":41.2,"orders":1},{"quantity":400,"price":41.25,"orders":1},{"quantity":400,"price":41.35,"orders":1},{"quantity":400,"price":41.4,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|108746","symbol":"KPITTECH25JUN1340CE","last_price":40.75,"volume":86400,"average_price":40.21,"oi":69200.0,"net_change":-7.1,"total_buy_quantity":38400.0,"total_sell_quantity":52800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.2,"last_trade_time":"1749808786609","oi_day_high":74800.0,"oi_day_low":66000.0},"NSE_FO:EICHERMOT25JUN5400PE":{"ohlc":{"open":178.15,"high":201.7,"low":120.4,"close":122.55},"depth":{"buy":[{"quantity":175,"price":119.4,"orders":1},{"quantity":175,"price":119.05,"orders":1},{"quantity":175,"price":115.6,"orders":1},{"quantity":350,"price":115.55,"orders":1},{"quantity":175,"price":114.05,"orders":1}],"sell":[{"quantity":175,"price":121.8,"orders":1},{"quantity":175,"price":122.0,"orders":1},{"quantity":175,"price":122.15,"orders":1},{"quantity":175,"price":122.3,"orders":1},{"quantity":175,"price":122.35,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|88072","symbol":"EICHERMOT25JUN5400PE","last_price":122.55,"volume":63700,"average_price":157.5,"oi":53025.0,"net_change":-6.5,"total_buy_quantity":15400.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":278.65,"last_trade_time":"1749808681774","oi_day_high":65100.0,"oi_day_low":53025.0},"NSE_FO:ONGC25JUN242.5CE":{"ohlc":{"open":13.8,"high":13.85,"low":9.65,"close":10.75},"depth":{"buy":[{"quantity":1925,"price":10.7,"orders":1},{"quantity":7700,"price":10.65,"orders":4},{"quantity":7700,"price":10.6,"orders":4},{"quantity":5775,"price":10.55,"orders":3},{"quantity":3850,"price":10.5,"orders":2}],"sell":[{"quantity":3850,"price":10.8,"orders":2},{"quantity":5775,"price":10.85,"orders":3},{"quantity":3850,"price":10.9,"orders":2},{"quantity":1925,"price":10.95,"orders":1},{"quantity":1925,"price":11.0,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|118782","symbol":"ONGC25JUN242.5CE","last_price":10.75,"volume":752675,"average_price":11.19,"oi":323400.0,"net_change":2.4,"total_buy_quantity":354200.0,"total_sell_quantity":244475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1749808665442","oi_day_high":361900.0,"oi_day_low":323400.0},"NSE_FO:IGL25JUN215CE":{"ohlc":{"open":0.25,"high":1.75,"low":0.2,"close":1.35},"depth":{"buy":[{"quantity":38500,"price":1.3,"orders":7},{"quantity":63250,"price":1.25,"orders":9},{"quantity":41250,"price":1.2,"orders":6},{"quantity":49500,"price":1.15,"orders":5},{"quantity":38500,"price":1.1,"orders":3}],"sell":[{"quantity":33000,"price":1.4,"orders":6},{"quantity":35750,"price":1.45,"orders":4},{"quantity":60500,"price":1.5,"orders":11},{"quantity":24750,"price":1.55,"orders":2},{"quantity":30250,"price":1.6,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|102762","symbol":"IGL25JUN215CE","last_price":1.35,"volume":3294500,"average_price":1.11,"oi":2884750.0,"net_change":-0.4,"total_buy_quantity":1078000.0,"total_sell_quantity":695750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1749808704924","oi_day_high":2986500.0,"oi_day_low":2587750.0},"NSE_FO:INDIANB25JUN583.75PE":{"ohlc":{"open":2.65,"high":2.65,"low":1.55,"close":1.7},"depth":{"buy":[{"quantity":950,"price":1.6,"orders":1},{"quantity":1900,"price":1.55,"orders":2},{"quantity":31350,"price":1.5,"orders":4},{"quantity":3800,"price":1.45,"orders":4},{"quantity":2850,"price":1.4,"orders":3}],"sell":[{"quantity":950,"price":1.65,"orders":1},{"quantity":2850,"price":1.7,"orders":3},{"quantity":2850,"price":1.75,"orders":3},{"quantity":7600,"price":1.8,"orders":4},{"quantity":8550,"price":1.85,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|103809","symbol":"INDIANB25JUN583.75PE","last_price":1.7,"volume":92150,"average_price":1.95,"oi":352450.0,"net_change":0.0,"total_buy_quantity":89300.0,"total_sell_quantity":240350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1749808565078","oi_day_high":364800.0,"oi_day_low":352450.0},"NSE_FO:INOXWIND25JUN190PE":{"ohlc":{"open":17.05,"high":18.75,"low":16.0,"close":17.7},"depth":{"buy":[{"quantity":3225,"price":17.3,"orders":1},{"quantity":3225,"price":17.25,"orders":1},{"quantity":3225,"price":17.2,"orders":1},{"quantity":3225,"price":17.15,"orders":1},{"quantity":3225,"price":17.05,"orders":1}],"sell":[{"quantity":3225,"price":17.55,"orders":1},{"quantity":3225,"price":17.6,"orders":1},{"quantity":3225,"price":17.65,"orders":1},{"quantity":3225,"price":17.85,"orders":1},{"quantity":3225,"price":17.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|106312","symbol":"INOXWIND25JUN190PE","last_price":17.7,"volume":206400,"average_price":17.52,"oi":1602825.0,"net_change":2.95,"total_buy_quantity":287025.0,"total_sell_quantity":332175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1749808594982","oi_day_high":1657650.0,"oi_day_low":1602825.0},"NSE_FO:BALKRISIND25JUN2480CE":{"ohlc":{"open":30.5,"high":39.0,"low":28.75,"close":32.75},"depth":{"buy":[{"quantity":300,"price":31.95,"orders":1},{"quantity":300,"price":31.25,"orders":1},{"quantity":600,"price":31.05,"orders":1},{"quantity":600,"price":30.05,"orders":1},{"quantity":300,"price":29.7,"orders":1}],"sell":[{"quantity":600,"price":32.8,"orders":2},{"quantity":300,"price":33.2,"orders":1},{"quantity":600,"price":33.25,"orders":1},{"quantity":300,"price":33.7,"orders":1},{"quantity":1500,"price":33.75,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|73090","symbol":"BALKRISIND25JUN2480CE","last_price":32.75,"volume":18600,"average_price":32.48,"oi":52800.0,"net_change":-9.0,"total_buy_quantity":35400.0,"total_sell_quantity":48600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.85,"last_trade_time":"1749808760000","oi_day_high":53700.0,"oi_day_low":52500.0},"NSE_FO:PAYTM25JUN880CE":{"ohlc":{"open":30.65,"high":38.9,"low":25.55,"close":28.35},"depth":{"buy":[{"quantity":650,"price":28.05,"orders":1},{"quantity":1300,"price":28.0,"orders":2},{"quantity":1300,"price":27.45,"orders":2},{"quantity":650,"price":27.4,"orders":1},{"quantity":1300,"price":27.35,"orders":1}],"sell":[{"quantity":650,"price":28.5,"orders":1},{"quantity":1300,"price":28.55,"orders":2},{"quantity":650,"price":28.65,"orders":1},{"quantity":650,"price":28.7,"orders":1},{"quantity":1300,"price":28.75,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|127706","symbol":"PAYTM25JUN880CE","last_price":28.35,"volume":2273700,"average_price":32.05,"oi":831350.0,"net_change":-9.7,"total_buy_quantity":385450.0,"total_sell_quantity":156650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.8,"last_trade_time":"1749808799213","oi_day_high":872950.0,"oi_day_low":596050.0},"NSE_FO:TITAGARH25JUN920PE":{"ohlc":{"open":60.0,"high":60.0,"low":51.25,"close":60.0},"depth":{"buy":[{"quantity":625,"price":58.05,"orders":1},{"quantity":625,"price":55.25,"orders":1},{"quantity":625,"price":55.05,"orders":1},{"quantity":625,"price":51.1,"orders":1},{"quantity":625,"price":50.0,"orders":1}],"sell":[{"quantity":625,"price":67.95,"orders":1},{"quantity":625,"price":70.0,"orders":1},{"quantity":625,"price":76.9,"orders":1},{"quantity":625,"price":88.1,"orders":1},{"quantity":2500,"price":88.3,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|144122","symbol":"TITAGARH25JUN920PE","last_price":60.0,"volume":9375,"average_price":58.28,"oi":298750.0,"net_change":15.3,"total_buy_quantity":38750.0,"total_sell_quantity":5000.0,"lower_circuit_limit":1.1,"upper_circuit_limit":88.3,"last_trade_time":"1749808697191","oi_day_high":306875.0,"oi_day_low":298750.0},"NSE_FO:TATAPOWER25JUN395PE":{"ohlc":{"open":9.0,"high":9.1,"low":6.3,"close":6.8},"depth":{"buy":[{"quantity":9450,"price":6.7,"orders":6},{"quantity":13500,"price":6.65,"orders":8},{"quantity":10800,"price":6.6,"orders":6},{"quantity":13500,"price":6.55,"orders":4},{"quantity":6750,"price":6.5,"orders":3}],"sell":[{"quantity":12150,"price":6.8,"orders":8},{"quantity":20250,"price":6.85,"orders":10},{"quantity":10800,"price":6.9,"orders":8},{"quantity":24300,"price":6.95,"orders":11},{"quantity":18900,"price":7.0,"orders":10}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|130140","symbol":"TATAPOWER25JUN395PE","last_price":6.8,"volume":7686900,"average_price":7.7,"oi":1653750.0,"net_change":1.35,"total_buy_quantity":417150.0,"total_sell_quantity":403650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1749808757623","oi_day_high":1883250.0,"oi_day_low":1586250.0},"NSE_FO:PIIND25JUN3900PE":{"ohlc":{"open":60.05,"high":72.0,"low":37.0,"close":38.8},"depth":{"buy":[{"quantity":250,"price":39.0,"orders":2},{"quantity":125,"price":38.05,"orders":1},{"quantity":125,"price":38.0,"orders":1},{"quantity":125,"price":37.6,"orders":1},{"quantity":250,"price":37.55,"orders":1}],"sell":[{"quantity":250,"price":39.85,"orders":2},{"quantity":250,"price":40.35,"orders":1},{"quantity":125,"price":40.4,"orders":1},{"quantity":250,"price":40.45,"orders":1},{"quantity":125,"price":41.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|129841","symbol":"PIIND25JUN3900PE","last_price":38.8,"volume":63750,"average_price":47.12,"oi":92000.0,"net_change":-9.9,"total_buy_quantity":19750.0,"total_sell_quantity":15500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.9,"last_trade_time":"1749808787644","oi_day_high":92125.0,"oi_day_low":89375.0},"NSE_FO:WIPRO25JUN250PE":{"ohlc":{"open":2.0,"high":2.65,"low":1.1,"close":1.3},"depth":{"buy":[{"quantity":108000,"price":1.25,"orders":15},{"quantity":99000,"price":1.2,"orders":15},{"quantity":75000,"price":1.15,"orders":8},{"quantity":87000,"price":1.1,"orders":11},{"quantity":39000,"price":1.05,"orders":7}],"sell":[{"quantity":81000,"price":1.35,"orders":12},{"quantity":78000,"price":1.4,"orders":9},{"quantity":66000,"price":1.45,"orders":8},{"quantity":75000,"price":1.5,"orders":12},{"quantity":57000,"price":1.55,"orders":7}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|146224","symbol":"WIPRO25JUN250PE","last_price":1.3,"volume":5676000,"average_price":1.56,"oi":4281000.0,"net_change":-0.1,"total_buy_quantity":2217000.0,"total_sell_quantity":1203000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1749808799208","oi_day_high":4482000.0,"oi_day_low":4230000.0},"NSE_FO:PNB25JUN102PE":{"ohlc":{"open":0.6,"high":0.9,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":304000,"price":0.55,"orders":9},{"quantity":240000,"price":0.5,"orders":4},{"quantity":208000,"price":0.45,"orders":6},{"quantity":264000,"price":0.4,"orders":6},{"quantity":496000,"price":0.35,"orders":8}],"sell":[{"quantity":112000,"price":0.6,"orders":9},{"quantity":152000,"price":0.65,"orders":8},{"quantity":424000,"price":0.7,"orders":10},{"quantity":120000,"price":0.75,"orders":4},{"quantity":144000,"price":0.8,"orders":8}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|130193","symbol":"PNB25JUN102PE","last_price":0.55,"volume":4176000,"average_price":0.68,"oi":4928000.0,"net_change":0.1,"total_buy_quantity":3240000.0,"total_sell_quantity":2392000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1749808613365","oi_day_high":5224000.0,"oi_day_low":4760000.0},"NSE_FO:CHOLAFIN25JUN1600PE":{"ohlc":{"open":60.8,"high":65.5,"low":51.45,"close":55.5},"depth":{"buy":[{"quantity":625,"price":56.3,"orders":1},{"quantity":625,"price":56.25,"orders":1},{"quantity":625,"price":56.0,"orders":1},{"quantity":625,"price":55.95,"orders":1},{"quantity":625,"price":55.8,"orders":1}],"sell":[{"quantity":1250,"price":56.9,"orders":2},{"quantity":1250,"price":57.15,"orders":1},{"quantity":625,"price":57.2,"orders":1},{"quantity":625,"price":57.4,"orders":1},{"quantity":625,"price":57.45,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|81172","symbol":"CHOLAFIN25JUN1600PE","last_price":55.5,"volume":221875,"average_price":59.09,"oi":328750.0,"net_change":12.0,"total_buy_quantity":77500.0,"total_sell_quantity":66250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.7,"last_trade_time":"1749808729900","oi_day_high":398750.0,"oi_day_low":328750.0},"NSE_FO:MARUTI25JUN12400CE":{"ohlc":{"open":103.05,"high":177.0,"low":87.85,"close":161.15},"depth":{"buy":[{"quantity":50,"price":159.0,"orders":1},{"quantity":150,"price":158.95,"orders":1},{"quantity":200,"price":158.9,"orders":2},{"quantity":150,"price":158.85,"orders":1},{"quantity":100,"price":158.75,"orders":1}],"sell":[{"quantity":50,"price":162.95,"orders":1},{"quantity":150,"price":163.1,"orders":1},{"quantity":150,"price":163.3,"orders":1},{"quantity":50,"price":163.35,"orders":1},{"quantity":100,"price":163.4,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|118049","symbol":"MARUTI25JUN12400CE","last_price":161.15,"volume":269750,"average_price":151.37,"oi":123450.0,"net_change":-5.6,"total_buy_quantity":17950.0,"total_sell_quantity":9550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":430.55,"last_trade_time":"1749808798794","oi_day_high":131050.0,"oi_day_low":122150.0},"NSE_FO:ICICIPRULI25JUN670CE":{"ohlc":{"open":2.0,"high":2.15,"low":1.65,"close":1.8},"depth":{"buy":[{"quantity":9750,"price":1.7,"orders":7},{"quantity":6750,"price":1.65,"orders":4},{"quantity":7500,"price":1.6,"orders":5},{"quantity":5250,"price":1.55,"orders":3},{"quantity":7500,"price":1.5,"orders":7}],"sell":[{"quantity":3750,"price":1.8,"orders":4},{"quantity":3000,"price":1.85,"orders":3},{"quantity":6000,"price":1.9,"orders":5},{"quantity":6750,"price":1.95,"orders":6},{"quantity":2250,"price":2.0,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|101694","symbol":"ICICIPRULI25JUN670CE","last_price":1.8,"volume":139500,"average_price":1.85,"oi":626250.0,"net_change":-0.8,"total_buy_quantity":96750.0,"total_sell_quantity":201000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1749808652014","oi_day_high":642750.0,"oi_day_low":620250.0},"NSE_FO:SRF25JUN2900PE":{"ohlc":{"open":10.0,"high":10.85,"low":6.35,"close":7.25},"depth":{"buy":[{"quantity":375,"price":7.0,"orders":1},{"quantity":375,"price":6.95,"orders":1},{"quantity":375,"price":6.9,"orders":1},{"quantity":375,"price":6.85,"orders":1},{"quantity":375,"price":6.8,"orders":1}],"sell":[{"quantity":750,"price":7.35,"orders":2},{"quantity":375,"price":7.4,"orders":1},{"quantity":375,"price":7.55,"orders":1},{"quantity":375,"price":7.7,"orders":1},{"quantity":375,"price":7.75,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|139786","symbol":"SRF25JUN2900PE","last_price":7.25,"volume":122625,"average_price":7.95,"oi":117750.0,"net_change":-0.25,"total_buy_quantity":79125.0,"total_sell_quantity":53250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1749808736563","oi_day_high":128250.0,"oi_day_low":117750.0},"NSE_FO:AARTIIND25JUN480PE":{"ohlc":{"open":22.1,"high":25.0,"low":18.2,"close":22.55},"depth":{"buy":[{"quantity":1000,"price":22.45,"orders":1},{"quantity":1000,"price":22.25,"orders":1},{"quantity":1000,"price":22.2,"orders":1},{"quantity":1000,"price":21.6,"orders":1},{"quantity":1000,"price":20.45,"orders":1}],"sell":[{"quantity":1000,"price":22.75,"orders":1},{"quantity":1000,"price":22.8,"orders":1},{"quantity":1000,"price":23.0,"orders":1},{"quantity":1000,"price":23.05,"orders":1},{"quantity":1000,"price":23.3,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|65083","symbol":"AARTIIND25JUN480PE","last_price":22.55,"volume":93000,"average_price":20.93,"oi":545000.0,"net_change":5.5,"total_buy_quantity":104000.0,"total_sell_quantity":143000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1749808500620","oi_day_high":557000.0,"oi_day_low":542000.0},"NSE_FO:MANAPPURAM25JUN230CE":{"ohlc":{"open":36.55,"high":50.4,"low":36.1,"close":50.05},"depth":{"buy":[{"quantity":3000,"price":50.25,"orders":1},{"quantity":6000,"price":50.2,"orders":2},{"quantity":3000,"price":50.15,"orders":1},{"quantity":3000,"price":49.9,"orders":1},{"quantity":12000,"price":49.8,"orders":1}],"sell":[{"quantity":6000,"price":50.85,"orders":2},{"quantity":6000,"price":50.9,"orders":2},{"quantity":3000,"price":50.95,"orders":1},{"quantity":6000,"price":51.05,"orders":2},{"quantity":3000,"price":51.75,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|117332","symbol":"MANAPPURAM25JUN230CE","last_price":50.05,"volume":1386000,"average_price":46.35,"oi":4245000.0,"net_change":8.8,"total_buy_quantity":213000.0,"total_sell_quantity":177000.0,"lower_circuit_limit":21.25,"upper_circuit_limit":61.25,"last_trade_time":"1749808797017","oi_day_high":5031000.0,"oi_day_low":4245000.0},"NSE_FO:TECHM25JUN1600PE":{"ohlc":{"open":23.8,"high":27.9,"low":9.55,"close":10.1},"depth":{"buy":[{"quantity":600,"price":10.1,"orders":1},{"quantity":600,"price":10.05,"orders":1},{"quantity":1200,"price":10.0,"orders":2},{"quantity":2400,"price":9.95,"orders":3},{"quantity":1800,"price":9.9,"orders":3}],"sell":[{"quantity":1800,"price":10.2,"orders":3},{"quantity":4200,"price":10.25,"orders":3},{"quantity":4200,"price":10.3,"orders":3},{"quantity":1800,"price":10.35,"orders":3},{"quantity":4200,"price":10.4,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|143947","symbol":"TECHM25JUN1600PE","last_price":10.1,"volume":1687200,"average_price":13.64,"oi":690000.0,"net_change":-3.65,"total_buy_quantity":505800.0,"total_sell_quantity":157800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1749808798751","oi_day_high":697200.0,"oi_day_low":592800.0},"NSE_FO:TATACONSUM25JUN1110PE":{"ohlc":{"open":40.95,"high":43.45,"low":35.7,"close":36.25},"depth":{"buy":[{"quantity":912,"price":36.2,"orders":2},{"quantity":456,"price":36.05,"orders":1},{"quantity":456,"price":35.95,"orders":1},{"quantity":456,"price":35.25,"orders":1},{"quantity":912,"price":35.05,"orders":2}],"sell":[{"quantity":456,"price":36.5,"orders":1},{"quantity":456,"price":36.55,"orders":1},{"quantity":456,"price":37.8,"orders":1},{"quantity":912,"price":37.85,"orders":2},{"quantity":456,"price":40.6,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|129330","symbol":"TATACONSUM25JUN1110PE","last_price":36.25,"volume":21432,"average_price":39.69,"oi":69768.0,"net_change":3.45,"total_buy_quantity":48336.0,"total_sell_quantity":55632.0,"lower_circuit_limit":1.55,"upper_circuit_limit":64.05,"last_trade_time":"1749808796440","oi_day_high":76608.0,"oi_day_low":69768.0},"NSE_FO:LAURUSLABS25JUN610CE":{"ohlc":{"open":59.2,"high":59.5,"low":58.05,"close":58.05},"depth":{"buy":[{"quantity":3400,"price":59.4,"orders":2},{"quantity":1700,"price":58.3,"orders":1},{"quantity":1700,"price":58.25,"orders":1},{"quantity":1700,"price":56.5,"orders":1},{"quantity":5100,"price":56.45,"orders":1}],"sell":[{"quantity":1700,"price":60.3,"orders":1},{"quantity":1700,"price":60.35,"orders":1},{"quantity":1700,"price":60.45,"orders":1},{"quantity":1700,"price":60.6,"orders":1},{"quantity":1700,"price":60.7,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|108868","symbol":"LAURUSLABS25JUN610CE","last_price":58.05,"volume":5100,"average_price":58.91,"oi":156400.0,"net_change":-2.35,"total_buy_quantity":159800.0,"total_sell_quantity":151300.0,"lower_circuit_limit":20.8,"upper_circuit_limit":100.0,"last_trade_time":"1749808501195","oi_day_high":159800.0,"oi_day_low":156400.0},"NSE_FO:PRESTIGE25JUN1500CE":{"ohlc":{"open":120.45,"high":162.2,"low":118.0,"close":156.9},"depth":{"buy":[{"quantity":650,"price":155.8,"orders":2},{"quantity":325,"price":155.75,"orders":1},{"quantity":650,"price":155.7,"orders":1},{"quantity":325,"price":155.65,"orders":1},{"quantity":650,"price":154.55,"orders":1}],"sell":[{"quantity":650,"price":165.5,"orders":1},{"quantity":650,"price":165.55,"orders":1},{"quantity":325,"price":165.6,"orders":1},{"quantity":650,"price":165.65,"orders":1},{"quantity":325,"price":165.7,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|123884","symbol":"PRESTIGE25JUN1500CE","last_price":156.9,"volume":2275,"average_price":134.8,"oi":50700.0,"net_change":16.6,"total_buy_quantity":31200.0,"total_sell_quantity":28600.0,"lower_circuit_limit":27.1,"upper_circuit_limit":253.5,"last_trade_time":"1749808550162","oi_day_high":50700.0,"oi_day_low":50050.0},"NSE_FO:AUBANK25JUN700CE":{"ohlc":{"open":67.05,"high":73.55,"low":61.9,"close":69.15},"depth":{"buy":[{"quantity":1000,"price":70.65,"orders":1},{"quantity":1000,"price":70.5,"orders":1},{"quantity":1000,"price":70.4,"orders":1},{"quantity":1000,"price":70.2,"orders":1},{"quantity":1000,"price":69.6,"orders":1}],"sell":[{"quantity":1000,"price":71.35,"orders":1},{"quantity":1000,"price":71.4,"orders":1},{"quantity":1000,"price":71.5,"orders":1},{"quantity":1000,"price":71.8,"orders":1},{"quantity":1000,"price":72.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|70498","symbol":"AUBANK25JUN700CE","last_price":69.15,"volume":53000,"average_price":67.77,"oi":333000.0,"net_change":-17.75,"total_buy_quantity":100000.0,"total_sell_quantity":93000.0,"lower_circuit_limit":42.15,"upper_circuit_limit":131.65,"last_trade_time":"1749808372052","oi_day_high":360000.0,"oi_day_low":333000.0},"NSE_FO:JSWENERGY25JUN500PE":{"ohlc":{"open":6.5,"high":11.7,"low":6.5,"close":7.7},"depth":{"buy":[{"quantity":1500,"price":7.7,"orders":2},{"quantity":750,"price":7.65,"orders":1},{"quantity":1500,"price":7.6,"orders":2},{"quantity":750,"price":7.55,"orders":1},{"quantity":3750,"price":7.5,"orders":3}],"sell":[{"quantity":1500,"price":7.95,"orders":2},{"quantity":1500,"price":8.0,"orders":2},{"quantity":1500,"price":8.05,"orders":2},{"quantity":750,"price":8.2,"orders":1},{"quantity":750,"price":8.35,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|110429","symbol":"JSWENERGY25JUN500PE","last_price":7.7,"volume":575250,"average_price":8.54,"oi":860250.0,"net_change":1.55,"total_buy_quantity":307500.0,"total_sell_quantity":202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1749808719691","oi_day_high":891000.0,"oi_day_low":852000.0},"NSE_FO:MPHASIS25JUN2560PE":{"ohlc":{"open":36.0,"high":37.55,"low":22.05,"close":27.3},"depth":{"buy":[{"quantity":275,"price":25.65,"orders":1},{"quantity":275,"price":25.6,"orders":1},{"quantity":275,"price":25.5,"orders":1},{"quantity":275,"price":24.15,"orders":1},{"quantity":275,"price":24.05,"orders":1}],"sell":[{"quantity":275,"price":28.0,"orders":1},{"quantity":275,"price":28.05,"orders":1},{"quantity":275,"price":28.1,"orders":1},{"quantity":275,"price":28.15,"orders":1},{"quantity":275,"price":28.4,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|120728","symbol":"MPHASIS25JUN2560PE","last_price":27.3,"volume":43175,"average_price":28.0,"oi":60225.0,"net_change":0.6,"total_buy_quantity":60500.0,"total_sell_quantity":52525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.85,"last_trade_time":"1749808164975","oi_day_high":63250.0,"oi_day_low":59125.0},"NSE_FO:HAL25JUN5000CE":{"ohlc":{"open":95.0,"high":188.65,"low":91.0,"close":146.0},"depth":{"buy":[{"quantity":150,"price":145.05,"orders":1},{"quantity":900,"price":145.0,"orders":3},{"quantity":750,"price":144.7,"orders":1},{"quantity":450,"price":144.55,"orders":1},{"quantity":450,"price":144.5,"orders":1}],"sell":[{"quantity":600,"price":146.0,"orders":4},{"quantity":150,"price":147.2,"orders":1},{"quantity":300,"price":147.25,"orders":2},{"quantity":150,"price":147.5,"orders":1},{"quantity":150,"price":147.55,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|92292","symbol":"HAL25JUN5000CE","last_price":146.0,"volume":4588950,"average_price":156.37,"oi":1065150.0,"net_change":28.45,"total_buy_quantity":85050.0,"total_sell_quantity":136800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":474.5,"last_trade_time":"1749808799853","oi_day_high":1176150.0,"oi_day_low":1036050.0},"NSE_FO:HINDALCO25JUN650CE":{"ohlc":{"open":11.0,"high":12.75,"low":7.45,"close":8.25},"depth":{"buy":[{"quantity":1400,"price":8.2,"orders":1},{"quantity":2800,"price":8.15,"orders":2},{"quantity":2800,"price":8.1,"orders":2},{"quantity":4200,"price":8.05,"orders":2},{"quantity":2800,"price":8.0,"orders":2}],"sell":[{"quantity":1400,"price":8.25,"orders":1},{"quantity":5600,"price":8.3,"orders":3},{"quantity":12600,"price":8.35,"orders":7},{"quantity":11200,"price":8.4,"orders":6},{"quantity":8400,"price":8.45,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|96701","symbol":"HINDALCO25JUN650CE","last_price":8.25,"volume":4484200,"average_price":9.89,"oi":2385600.0,"net_change":-5.4,"total_buy_quantity":553000.0,"total_sell_quantity":424200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1749808790288","oi_day_high":2489200.0,"oi_day_low":2226000.0},"NSE_FO:NATIONALUM25JUN185PE":{"ohlc":{"open":5.2,"high":5.4,"low":2.75,"close":3.6},"depth":{"buy":[{"quantity":15000,"price":3.55,"orders":4},{"quantity":26250,"price":3.5,"orders":5},{"quantity":37500,"price":3.45,"orders":7},{"quantity":18750,"price":3.4,"orders":3},{"quantity":15000,"price":3.35,"orders":3}],"sell":[{"quantity":26250,"price":3.65,"orders":5},{"quantity":30000,"price":3.7,"orders":6},{"quantity":30000,"price":3.75,"orders":5},{"quantity":15000,"price":3.8,"orders":3},{"quantity":26250,"price":3.85,"orders":5}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|115412","symbol":"NATIONALUM25JUN185PE","last_price":3.6,"volume":7410000,"average_price":3.43,"oi":5782500.0,"net_change":0.2,"total_buy_quantity":885000.0,"total_sell_quantity":866250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1749808783787","oi_day_high":5996250.0,"oi_day_low":5010000.0},"NSE_FO:LTIM25JUN5150CE":{"ohlc":{"open":315.65,"high":340.55,"low":307.85,"close":307.85},"depth":{"buy":[{"quantity":150,"price":308.35,"orders":1},{"quantity":300,"price":308.3,"orders":2},{"quantity":150,"price":308.25,"orders":1},{"quantity":150,"price":308.2,"orders":1},{"quantity":150,"price":307.95,"orders":1}],"sell":[{"quantity":150,"price":318.45,"orders":1},{"quantity":150,"price":318.5,"orders":1},{"quantity":150,"price":318.75,"orders":1},{"quantity":150,"price":319.0,"orders":1},{"quantity":150,"price":319.2,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|111028","symbol":"LTIM25JUN5150CE","last_price":307.85,"volume":3600,"average_price":322.7,"oi":12900.0,"net_change":-7.05,"total_buy_quantity":12600.0,"total_sell_quantity":9900.0,"lower_circuit_limit":74.0,"upper_circuit_limit":555.8,"last_trade_time":"1749800048150","oi_day_high":15150.0,"oi_day_low":12900.0},"NSE_FO:MOTHERSON25JUN152.5PE":{"ohlc":{"open":3.35,"high":4.45,"low":2.75,"close":2.85},"depth":{"buy":[{"quantity":21300,"price":2.8,"orders":5},{"quantity":28400,"price":2.75,"orders":6},{"quantity":17750,"price":2.7,"orders":4},{"quantity":21300,"price":2.65,"orders":3},{"quantity":10650,"price":2.6,"orders":2}],"sell":[{"quantity":14200,"price":2.9,"orders":4},{"quantity":17750,"price":2.95,"orders":4},{"quantity":14200,"price":3.0,"orders":3},{"quantity":21300,"price":3.05,"orders":4},{"quantity":14200,"price":3.1,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|114312","symbol":"MOTHERSON25JUN152.5PE","last_price":2.85,"volume":1991550,"average_price":3.44,"oi":798750.0,"net_change":0.5,"total_buy_quantity":663850.0,"total_sell_quantity":827150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1749808797190","oi_day_high":972700.0,"oi_day_low":791650.0},"NSE_FO:DLF25JUN800CE":{"ohlc":{"open":45.95,"high":60.75,"low":45.95,"close":60.75},"depth":{"buy":[{"quantity":825,"price":60.45,"orders":1},{"quantity":825,"price":60.15,"orders":1},{"quantity":825,"price":60.1,"orders":1},{"quantity":825,"price":60.0,"orders":1},{"quantity":825,"price":59.95,"orders":1}],"sell":[{"quantity":1650,"price":62.8,"orders":2},{"quantity":1650,"price":62.85,"orders":2},{"quantity":3300,"price":62.95,"orders":1},{"quantity":8250,"price":63.15,"orders":1},{"quantity":825,"price":63.2,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|86620","symbol":"DLF25JUN800CE","last_price":60.75,"volume":273075,"average_price":56.07,"oi":730950.0,"net_change":6.0,"total_buy_quantity":107250.0,"total_sell_quantity":101475.0,"lower_circuit_limit":10.85,"upper_circuit_limit":98.65,"last_trade_time":"1749808764704","oi_day_high":734250.0,"oi_day_low":712800.0},"NSE_FO:COLPAL25JUN2480PE":{"ohlc":{"open":125.95,"high":137.05,"low":103.75,"close":108.15},"depth":{"buy":[{"quantity":175,"price":107.6,"orders":1},{"quantity":175,"price":107.55,"orders":1},{"quantity":175,"price":106.45,"orders":1},{"quantity":175,"price":105.8,"orders":1},{"quantity":175,"price":103.45,"orders":1}],"sell":[{"quantity":175,"price":109.7,"orders":1},{"quantity":350,"price":111.7,"orders":2},{"quantity":175,"price":111.75,"orders":1},{"quantity":700,"price":114.65,"orders":2},{"quantity":525,"price":114.75,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|82919","symbol":"COLPAL25JUN2480PE","last_price":108.15,"volume":8400,"average_price":118.38,"oi":25375.0,"net_change":22.2,"total_buy_quantity":21000.0,"total_sell_quantity":12600.0,"lower_circuit_limit":9.45,"upper_circuit_limit":162.45,"last_trade_time":"1749808736746","oi_day_high":28700.0,"oi_day_low":25375.0},"NSE_FO:BANKINDIA25JUN119PE":{"ohlc":{"open":2.3,"high":2.45,"low":1.8,"close":1.9},"depth":{"buy":[{"quantity":14475,"price":1.6,"orders":3},{"quantity":19300,"price":1.55,"orders":3},{"quantity":9650,"price":1.5,"orders":2},{"quantity":14475,"price":1.45,"orders":2},{"quantity":14475,"price":1.4,"orders":3}],"sell":[{"quantity":9650,"price":1.65,"orders":2},{"quantity":19300,"price":1.7,"orders":4},{"quantity":19300,"price":1.75,"orders":3},{"quantity":9650,"price":1.8,"orders":2},{"quantity":19300,"price":1.85,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|72965","symbol":"BANKINDIA25JUN119PE","last_price":1.9,"volume":308800,"average_price":2.21,"oi":294325.0,"net_change":0.65,"total_buy_quantity":453550.0,"total_sell_quantity":685150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1749807110486","oi_day_high":395650.0,"oi_day_low":289500.0},"NSE_FO:TIINDIA25JUN3050CE":{"ohlc":{"open":39.3,"high":40.0,"low":24.4,"close":28.1},"depth":{"buy":[{"quantity":300,"price":27.65,"orders":2},{"quantity":150,"price":27.3,"orders":1},{"quantity":150,"price":27.25,"orders":1},{"quantity":150,"price":27.1,"orders":1},{"quantity":300,"price":27.05,"orders":1}],"sell":[{"quantity":150,"price":28.5,"orders":1},{"quantity":150,"price":28.55,"orders":1},{"quantity":150,"price":29.0,"orders":1},{"quantity":150,"price":29.05,"orders":1},{"quantity":150,"price":29.15,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|131720","symbol":"TIINDIA25JUN3050CE","last_price":28.1,"volume":20550,"average_price":30.04,"oi":25350.0,"net_change":-15.8,"total_buy_quantity":31200.0,"total_sell_quantity":26100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.95,"last_trade_time":"1749808565073","oi_day_high":27150.0,"oi_day_low":25200.0},"NSE_FO:ZYDUSLIFE25JUN920PE":{"ohlc":{"open":2.85,"high":5.45,"low":2.35,"close":2.6},"depth":{"buy":[{"quantity":3600,"price":2.6,"orders":4},{"quantity":1800,"price":2.55,"orders":2},{"quantity":1800,"price":2.5,"orders":2},{"quantity":1800,"price":2.45,"orders":2},{"quantity":2700,"price":2.4,"orders":3}],"sell":[{"quantity":900,"price":2.7,"orders":1},{"quantity":2700,"price":2.75,"orders":2},{"quantity":4500,"price":2.8,"orders":4},{"quantity":3600,"price":2.85,"orders":3},{"quantity":3600,"price":2.9,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|146551","symbol":"ZYDUSLIFE25JUN920PE","last_price":2.6,"volume":690300,"average_price":3.89,"oi":144900.0,"net_change":0.5,"total_buy_quantity":211500.0,"total_sell_quantity":172800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1749808581997","oi_day_high":193500.0,"oi_day_low":122400.0},"NSE_FO:IREDA25JUN177.5PE":{"ohlc":{"open":10.25,"high":10.25,"low":10.25,"close":10.25},"depth":{"buy":[{"quantity":2900,"price":7.85,"orders":1},{"quantity":2900,"price":7.8,"orders":1},{"quantity":2900,"price":7.75,"orders":1},{"quantity":2900,"price":7.6,"orders":1},{"quantity":17400,"price":7.25,"orders":1}],"sell":[{"quantity":5800,"price":12.45,"orders":1},{"quantity":5800,"price":14.85,"orders":1},{"quantity":2900,"price":19.5,"orders":1},{"quantity":2900,"price":19.95,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|104570","symbol":"IREDA25JUN177.5PE","last_price":10.25,"volume":2900,"average_price":10.25,"oi":878700.0,"net_change":0.75,"total_buy_quantity":49300.0,"total_sell_quantity":17400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1749787034642","oi_day_high":878700.0,"oi_day_low":878700.0},"NSE_FO:MGL25JUN1380CE":{"ohlc":{"open":15.75,"high":25.15,"low":14.7,"close":22.4},"depth":{"buy":[{"quantity":400,"price":21.65,"orders":1},{"quantity":1200,"price":21.6,"orders":2},{"quantity":1200,"price":21.55,"orders":1},{"quantity":800,"price":21.45,"orders":1},{"quantity":1200,"price":21.4,"orders":1}],"sell":[{"quantity":400,"price":22.6,"orders":1},{"quantity":400,"price":22.65,"orders":1},{"quantity":1600,"price":22.7,"orders":2},{"quantity":2000,"price":22.75,"orders":2},{"quantity":1200,"price":22.8,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|114019","symbol":"MGL25JUN1380CE","last_price":22.4,"volume":331600,"average_price":20.13,"oi":141600.0,"net_change":-8.9,"total_buy_quantity":295200.0,"total_sell_quantity":81200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.35,"last_trade_time":"1749808798713","oi_day_high":156400.0,"oi_day_low":126400.0},"NSE_FO:CDSL25JUN1520CE":{"ohlc":{"open":127.65,"high":152.05,"low":127.6,"close":152.0},"depth":{"buy":[{"quantity":700,"price":129.85,"orders":1},{"quantity":350,"price":129.8,"orders":1},{"quantity":350,"price":129.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":234.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|79657","symbol":"CDSL25JUN1520CE","last_price":152.0,"volume":1750,"average_price":137.38,"oi":65100.0,"net_change":24.95,"total_buy_quantity":1400.0,"total_sell_quantity":350.0,"lower_circuit_limit":19.6,"upper_circuit_limit":234.5,"last_trade_time":"1749794451430","oi_day_high":66150.0,"oi_day_low":65100.0},"NSE_FO:PEL25JUN1100PE":{"ohlc":{"open":13.95,"high":15.6,"low":10.0,"close":12.95},"depth":{"buy":[{"quantity":750,"price":13.05,"orders":1},{"quantity":1500,"price":12.95,"orders":1},{"quantity":1500,"price":12.4,"orders":2},{"quantity":750,"price":12.35,"orders":1},{"quantity":750,"price":12.3,"orders":1}],"sell":[{"quantity":750,"price":13.45,"orders":1},{"quantity":1500,"price":13.5,"orders":2},{"quantity":750,"price":13.55,"orders":1},{"quantity":1500,"price":13.6,"orders":2},{"quantity":3000,"price":13.8,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|120248","symbol":"PEL25JUN1100PE","last_price":12.95,"volume":331500,"average_price":12.74,"oi":435750.0,"net_change":3.5,"total_buy_quantity":232500.0,"total_sell_quantity":151500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1749808787811","oi_day_high":435750.0,"oi_day_low":398250.0},"NSE_FO:POWERGRID25JUN292.5PE":{"ohlc":{"open":11.65,"high":11.8,"low":8.7,"close":8.7},"depth":{"buy":[{"quantity":1800,"price":8.7,"orders":1},{"quantity":1800,"price":8.65,"orders":1},{"quantity":3600,"price":8.6,"orders":2},{"quantity":3600,"price":8.55,"orders":2},{"quantity":3600,"price":8.5,"orders":2}],"sell":[{"quantity":5400,"price":8.8,"orders":3},{"quantity":1800,"price":8.85,"orders":1},{"quantity":3600,"price":8.95,"orders":2},{"quantity":1800,"price":9.0,"orders":1},{"quantity":1800,"price":9.1,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|123459","symbol":"POWERGRID25JUN292.5PE","last_price":8.7,"volume":275400,"average_price":10.13,"oi":484200.0,"net_change":1.8,"total_buy_quantity":187200.0,"total_sell_quantity":219600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1749808157119","oi_day_high":491400.0,"oi_day_low":455400.0},"NSE_FO:GODREJPROP25JUN2250CE":{"ohlc":{"open":123.5,"high":170.3,"low":123.5,"close":170.3},"depth":{"buy":[{"quantity":225,"price":172.8,"orders":1},{"quantity":225,"price":172.75,"orders":1},{"quantity":225,"price":172.7,"orders":1},{"quantity":225,"price":172.6,"orders":1},{"quantity":225,"price":172.3,"orders":1}],"sell":[{"quantity":225,"price":177.2,"orders":1},{"quantity":225,"price":177.7,"orders":1},{"quantity":225,"price":179.75,"orders":1},{"quantity":675,"price":184.2,"orders":1},{"quantity":675,"price":184.45,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|92616","symbol":"GODREJPROP25JUN2250CE","last_price":170.3,"volume":8325,"average_price":142.32,"oi":77625.0,"net_change":9.65,"total_buy_quantity":22725.0,"total_sell_quantity":14850.0,"lower_circuit_limit":22.65,"upper_circuit_limit":298.65,"last_trade_time":"1749807664910","oi_day_high":77625.0,"oi_day_low":75825.0},"NSE_FO:M&MFIN25JUN265CE":{"ohlc":{"open":8.0,"high":9.5,"low":7.0,"close":9.3},"depth":{"buy":[{"quantity":4112,"price":9.2,"orders":2},{"quantity":2056,"price":9.1,"orders":1},{"quantity":4112,"price":9.0,"orders":2},{"quantity":2056,"price":8.95,"orders":1},{"quantity":2056,"price":8.8,"orders":1}],"sell":[{"quantity":4112,"price":9.4,"orders":2},{"quantity":2056,"price":9.5,"orders":1},{"quantity":2056,"price":9.55,"orders":1},{"quantity":4112,"price":9.6,"orders":2},{"quantity":2056,"price":9.7,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|50239","symbol":"M&MFIN25JUN265CE","last_price":9.3,"volume":361856,"average_price":8.21,"oi":372136.0,"net_change":-3.9,"total_buy_quantity":318680.0,"total_sell_quantity":232328.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1749808624996","oi_day_high":425592.0,"oi_day_low":349520.0},"NSE_FO:CESC25JUN167.5PE":{"ohlc":{"open":6.25,"high":6.3,"low":4.65,"close":5.45},"depth":{"buy":[{"quantity":5850,"price":5.15,"orders":2},{"quantity":2925,"price":5.1,"orders":1},{"quantity":8775,"price":5.05,"orders":2},{"quantity":2925,"price":5.0,"orders":1},{"quantity":2925,"price":4.95,"orders":1}],"sell":[{"quantity":5850,"price":5.3,"orders":2},{"quantity":11700,"price":5.35,"orders":3},{"quantity":2925,"price":5.4,"orders":1},{"quantity":11700,"price":5.55,"orders":3},{"quantity":11700,"price":5.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|81341","symbol":"CESC25JUN167.5PE","last_price":5.45,"volume":137475,"average_price":5.65,"oi":190125.0,"net_change":0.45,"total_buy_quantity":330525.0,"total_sell_quantity":222300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1749808167229","oi_day_high":216450.0,"oi_day_low":187200.0},"NSE_FO:PHOENIXLTD25JUN1600PE":{"ohlc":{"open":49.95,"high":55.45,"low":39.65,"close":40.1},"depth":{"buy":[{"quantity":700,"price":41.3,"orders":2},{"quantity":350,"price":40.5,"orders":1},{"quantity":350,"price":40.1,"orders":1},{"quantity":700,"price":40.05,"orders":1},{"quantity":350,"price":39.3,"orders":1}],"sell":[{"quantity":350,"price":42.8,"orders":1},{"quantity":350,"price":42.85,"orders":1},{"quantity":700,"price":42.9,"orders":2},{"quantity":350,"price":43.4,"orders":1},{"quantity":350,"price":43.85,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|128698","symbol":"PHOENIXLTD25JUN1600PE","last_price":40.1,"volume":103950,"average_price":48.21,"oi":106400.0,"net_change":-1.55,"total_buy_quantity":53900.0,"total_sell_quantity":36050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.25,"last_trade_time":"1749808795422","oi_day_high":112700.0,"oi_day_low":95550.0},"NSE_FO:VOLTAS25JUN1260CE":{"ohlc":{"open":30.2,"high":39.55,"low":24.25,"close":31.15},"depth":{"buy":[{"quantity":300,"price":30.6,"orders":1},{"quantity":600,"price":30.45,"orders":2},{"quantity":300,"price":30.2,"orders":1},{"quantity":300,"price":30.15,"orders":1},{"quantity":300,"price":29.9,"orders":1}],"sell":[{"quantity":600,"price":31.1,"orders":2},{"quantity":600,"price":31.25,"orders":2},{"quantity":300,"price":31.5,"orders":1},{"quantity":300,"price":31.6,"orders":1},{"quantity":600,"price":31.65,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|135283","symbol":"VOLTAS25JUN1260CE","last_price":31.15,"volume":401700,"average_price":32.26,"oi":433500.0,"net_change":-4.95,"total_buy_quantity":88200.0,"total_sell_quantity":56100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.3,"last_trade_time":"1749808798315","oi_day_high":446100.0,"oi_day_low":424500.0},"NSE_FO:PNBHOUSING25JUN1040CE":{"ohlc":{"open":35.15,"high":43.0,"low":33.4,"close":40.9},"depth":{"buy":[{"quantity":650,"price":39.55,"orders":1},{"quantity":650,"price":39.5,"orders":1},{"quantity":4550,"price":35.8,"orders":2},{"quantity":7150,"price":35.65,"orders":1},{"quantity":1300,"price":35.5,"orders":1}],"sell":[{"quantity":1950,"price":40.45,"orders":2},{"quantity":650,"price":41.4,"orders":1},{"quantity":650,"price":41.7,"orders":1},{"quantity":1300,"price":41.85,"orders":1},{"quantity":650,"price":41.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|130803","symbol":"PNBHOUSING25JUN1040CE","last_price":40.9,"volume":74100,"average_price":38.26,"oi":63700.0,"net_change":-18.5,"total_buy_quantity":44850.0,"total_sell_quantity":69550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.85,"last_trade_time":"1749808795197","oi_day_high":65000.0,"oi_day_low":53950.0},"NSE_FO:VBL25JUN480PE":{"ohlc":{"open":13.55,"high":18.6,"low":13.55,"close":15.3},"depth":{"buy":[{"quantity":1750,"price":15.2,"orders":2},{"quantity":1750,"price":15.15,"orders":2},{"quantity":1750,"price":15.1,"orders":2},{"quantity":875,"price":15.05,"orders":1},{"quantity":875,"price":15.0,"orders":1}],"sell":[{"quantity":1750,"price":15.45,"orders":2},{"quantity":2625,"price":15.55,"orders":2},{"quantity":875,"price":15.7,"orders":1},{"quantity":1750,"price":15.75,"orders":2},{"quantity":1750,"price":15.9,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|145786","symbol":"VBL25JUN480PE","last_price":15.3,"volume":473375,"average_price":16.15,"oi":1208375.0,"net_change":4.2,"total_buy_quantity":168000.0,"total_sell_quantity":124250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1749808759826","oi_day_high":1294125.0,"oi_day_low":1205750.0},"NSE_FO:HINDUNILVR25JUN2360PE":{"ohlc":{"open":86.0,"high":86.05,"low":68.75,"close":70.55},"depth":{"buy":[{"quantity":300,"price":69.3,"orders":1},{"quantity":900,"price":69.25,"orders":1},{"quantity":300,"price":69.15,"orders":1},{"quantity":900,"price":69.05,"orders":1},{"quantity":300,"price":69.0,"orders":1}],"sell":[{"quantity":600,"price":70.85,"orders":2},{"quantity":900,"price":71.05,"orders":1},{"quantity":300,"price":71.1,"orders":1},{"quantity":1200,"price":71.5,"orders":2},{"quantity":300,"price":71.55,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|98318","symbol":"HINDUNILVR25JUN2360PE","last_price":70.55,"volume":143700,"average_price":76.65,"oi":477300.0,"net_change":9.45,"total_buy_quantity":25200.0,"total_sell_quantity":30600.0,"lower_circuit_limit":12.6,"upper_circuit_limit":109.6,"last_trade_time":"1749808750234","oi_day_high":491400.0,"oi_day_low":477300.0},"NSE_FO:RBLBANK25JUN215CE":{"ohlc":{"open":11.5,"high":11.5,"low":11.5,"close":11.5},"depth":{"buy":[{"quantity":2500,"price":8.25,"orders":1},{"quantity":2500,"price":6.25,"orders":1},{"quantity":12500,"price":6.05,"orders":1},{"quantity":7500,"price":5.2,"orders":1},{"quantity":2500,"price":5.15,"orders":1}],"sell":[{"quantity":2500,"price":11.5,"orders":1},{"quantity":2500,"price":19.0,"orders":1},{"quantity":2500,"price":19.9,"orders":1},{"quantity":2500,"price":23.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|134182","symbol":"RBLBANK25JUN215CE","last_price":11.5,"volume":0,"average_price":0.0,"oi":710000.0,"net_change":0.0,"total_buy_quantity":75000.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1749719661000","oi_day_high":735000.0,"oi_day_low":710000.0},"NSE_FO:TATACOMM25JUN1680PE":{"ohlc":{"open":51.2,"high":51.2,"low":25.85,"close":28.05},"depth":{"buy":[{"quantity":250,"price":27.4,"orders":1},{"quantity":250,"price":27.35,"orders":1},{"quantity":500,"price":26.65,"orders":1},{"quantity":250,"price":26.6,"orders":1},{"quantity":500,"price":26.35,"orders":1}],"sell":[{"quantity":250,"price":27.9,"orders":1},{"quantity":250,"price":27.95,"orders":1},{"quantity":250,"price":28.05,"orders":1},{"quantity":500,"price":28.35,"orders":1},{"quantity":500,"price":28.4,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|141928","symbol":"TATACOMM25JUN1680PE","last_price":28.05,"volume":74750,"average_price":33.52,"oi":71000.0,"net_change":-5.15,"total_buy_quantity":52250.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.7,"last_trade_time":"1749808741113","oi_day_high":76000.0,"oi_day_low":60250.0},"NSE_FO:OBEROIRLTY25JUN1740PE":{"ohlc":{"open":8.15,"high":8.4,"low":3.35,"close":3.4},"depth":{"buy":[{"quantity":700,"price":3.25,"orders":2},{"quantity":700,"price":3.2,"orders":2},{"quantity":700,"price":3.15,"orders":2},{"quantity":700,"price":3.1,"orders":2},{"quantity":350,"price":3.05,"orders":1}],"sell":[{"quantity":700,"price":3.45,"orders":2},{"quantity":700,"price":3.5,"orders":2},{"quantity":700,"price":3.55,"orders":2},{"quantity":700,"price":3.6,"orders":2},{"quantity":350,"price":3.65,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|118017","symbol":"OBEROIRLTY25JUN1740PE","last_price":3.4,"volume":47600,"average_price":5.6,"oi":67550.0,"net_change":-1.25,"total_buy_quantity":109900.0,"total_sell_quantity":69650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1749808750549","oi_day_high":72800.0,"oi_day_low":66850.0},"NSE_FO:NYKAA25JUN205CE":{"ohlc":{"open":1.5,"high":1.5,"low":1.0,"close":1.25},"depth":{"buy":[{"quantity":32450,"price":1.2,"orders":7},{"quantity":32450,"price":1.15,"orders":6},{"quantity":35400,"price":1.1,"orders":9},{"quantity":56050,"price":1.05,"orders":9},{"quantity":23600,"price":1.0,"orders":3}],"sell":[{"quantity":2950,"price":1.25,"orders":1},{"quantity":38350,"price":1.3,"orders":8},{"quantity":35400,"price":1.35,"orders":8},{"quantity":29500,"price":1.4,"orders":5},{"quantity":11800,"price":1.45,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|124889","symbol":"NYKAA25JUN205CE","last_price":1.25,"volume":1241950,"average_price":1.18,"oi":2731700.0,"net_change":-0.2,"total_buy_quantity":557550.0,"total_sell_quantity":610650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1749808778064","oi_day_high":2734650.0,"oi_day_low":2448500.0},"NSE_FO:ADANIENSOL25JUN880CE":{"ohlc":{"open":19.0,"high":21.7,"low":15.45,"close":16.6},"depth":{"buy":[{"quantity":1250,"price":16.55,"orders":2},{"quantity":1875,"price":16.5,"orders":3},{"quantity":1250,"price":16.4,"orders":2},{"quantity":625,"price":16.35,"orders":1},{"quantity":1875,"price":16.25,"orders":2}],"sell":[{"quantity":625,"price":16.7,"orders":1},{"quantity":1250,"price":16.75,"orders":2},{"quantity":2500,"price":16.8,"orders":4},{"quantity":2500,"price":16.85,"orders":3},{"quantity":625,"price":16.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|66303","symbol":"ADANIENSOL25JUN880CE","last_price":16.6,"volume":1303750,"average_price":18.6,"oi":558750.0,"net_change":-8.65,"total_buy_quantity":451875.0,"total_sell_quantity":105625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.9,"last_trade_time":"1749808786923","oi_day_high":558750.0,"oi_day_low":297500.0},"NSE_FO:INDHOTEL25JUN760PE":{"ohlc":{"open":32.0,"high":35.0,"low":26.45,"close":31.35},"depth":{"buy":[{"quantity":1000,"price":31.05,"orders":1},{"quantity":2000,"price":31.0,"orders":2},{"quantity":1000,"price":30.95,"orders":1},{"quantity":1000,"price":30.85,"orders":1},{"quantity":1000,"price":30.8,"orders":1}],"sell":[{"quantity":2000,"price":31.35,"orders":2},{"quantity":2000,"price":31.4,"orders":2},{"quantity":2000,"price":31.5,"orders":2},{"quantity":1000,"price":31.7,"orders":1},{"quantity":1000,"price":31.9,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|103335","symbol":"INDHOTEL25JUN760PE","last_price":31.35,"volume":281000,"average_price":30.74,"oi":459000.0,"net_change":5.65,"total_buy_quantity":88000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.0,"last_trade_time":"1749808799039","oi_day_high":487000.0,"oi_day_low":459000.0},"NSE_FO:BHEL25JUN265CE":{"ohlc":{"open":1.6,"high":3.3,"low":1.5,"close":2.4},"depth":{"buy":[{"quantity":18375,"price":2.35,"orders":3},{"quantity":55125,"price":2.3,"orders":9},{"quantity":81375,"price":2.25,"orders":12},{"quantity":97125,"price":2.2,"orders":12},{"quantity":52500,"price":2.15,"orders":9}],"sell":[{"quantity":47250,"price":2.4,"orders":11},{"quantity":70875,"price":2.45,"orders":12},{"quantity":320250,"price":2.5,"orders":13},{"quantity":47250,"price":2.55,"orders":7},{"quantity":76125,"price":2.6,"orders":9}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|75329","symbol":"BHEL25JUN265CE","last_price":2.4,"volume":6402375,"average_price":2.56,"oi":4945500.0,"net_change":-0.4,"total_buy_quantity":1086750.0,"total_sell_quantity":1664250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1749808783711","oi_day_high":5024250.0,"oi_day_low":4832625.0},"NSE_FO:NESTLEIND25JUN2440PE":{"ohlc":{"open":94.55,"high":102.55,"low":79.75,"close":79.75},"depth":{"buy":[{"quantity":200,"price":75.85,"orders":1},{"quantity":200,"price":75.8,"orders":1},{"quantity":200,"price":75.7,"orders":1},{"quantity":200,"price":75.6,"orders":1},{"quantity":4200,"price":70.9,"orders":2}],"sell":[{"quantity":200,"price":79.15,"orders":1},{"quantity":200,"price":79.2,"orders":1},{"quantity":200,"price":79.35,"orders":1},{"quantity":200,"price":79.45,"orders":1},{"quantity":200,"price":81.5,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|123455","symbol":"NESTLEIND25JUN2440PE","last_price":79.75,"volume":7600,"average_price":94.58,"oi":43800.0,"net_change":4.95,"total_buy_quantity":21400.0,"total_sell_quantity":15200.0,"lower_circuit_limit":18.1,"upper_circuit_limit":131.5,"last_trade_time":"1749803770188","oi_day_high":46800.0,"oi_day_low":43600.0},"NSE_FO:CGPOWER25JUN700CE":{"ohlc":{"open":5.0,"high":9.0,"low":4.7,"close":8.75},"depth":{"buy":[{"quantity":2175,"price":8.7,"orders":3},{"quantity":2900,"price":8.65,"orders":4},{"quantity":4350,"price":8.6,"orders":4},{"quantity":2900,"price":8.55,"orders":2},{"quantity":3625,"price":8.5,"orders":3}],"sell":[{"quantity":725,"price":8.95,"orders":1},{"quantity":7975,"price":9.0,"orders":7},{"quantity":2900,"price":9.05,"orders":4},{"quantity":725,"price":9.1,"orders":1},{"quantity":725,"price":9.15,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|80307","symbol":"CGPOWER25JUN700CE","last_price":8.75,"volume":784450,"average_price":7.06,"oi":972950.0,"net_change":-0.2,"total_buy_quantity":335675.0,"total_sell_quantity":216775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1749808768407","oi_day_high":1062125.0,"oi_day_low":972950.0},"NSE_FO:IRCTC25JUN770CE":{"ohlc":{"open":12.7,"high":17.55,"low":10.35,"close":14.6},"depth":{"buy":[{"quantity":14000,"price":14.25,"orders":1},{"quantity":1750,"price":14.15,"orders":2},{"quantity":1750,"price":14.1,"orders":2},{"quantity":875,"price":14.05,"orders":1},{"quantity":875,"price":14.0,"orders":1}],"sell":[{"quantity":875,"price":14.4,"orders":1},{"quantity":875,"price":14.45,"orders":1},{"quantity":875,"price":14.5,"orders":1},{"quantity":1750,"price":14.55,"orders":2},{"quantity":4375,"price":14.6,"orders":3}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|104227","symbol":"IRCTC25JUN770CE","last_price":14.6,"volume":1045625,"average_price":14.11,"oi":373625.0,"net_change":-0.75,"total_buy_quantity":516250.0,"total_sell_quantity":193375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.75,"last_trade_time":"1749808741006","oi_day_high":392875.0,"oi_day_low":324625.0},"NSE_FO:INDUSTOWER25JUN390PE":{"ohlc":{"open":16.0,"high":17.05,"low":12.95,"close":13.35},"depth":{"buy":[{"quantity":1700,"price":13.55,"orders":1},{"quantity":1700,"price":13.5,"orders":1},{"quantity":1700,"price":13.45,"orders":1},{"quantity":3400,"price":13.4,"orders":2},{"quantity":1700,"price":13.25,"orders":1}],"sell":[{"quantity":3400,"price":13.7,"orders":2},{"quantity":1700,"price":13.75,"orders":1},{"quantity":3400,"price":13.8,"orders":2},{"quantity":1700,"price":13.85,"orders":1},{"quantity":3400,"price":13.9,"orders":2}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|105420","symbol":"INDUSTOWER25JUN390PE","last_price":13.35,"volume":783700,"average_price":14.98,"oi":987700.0,"net_change":1.05,"total_buy_quantity":176800.0,"total_sell_quantity":205700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1749808630190","oi_day_high":1052300.0,"oi_day_low":977500.0},"NSE_FO:MARICO25JUN720PE":{"ohlc":{"open":35.35,"high":38.35,"low":31.05,"close":31.25},"depth":{"buy":[{"quantity":1200,"price":30.75,"orders":1},{"quantity":1200,"price":30.7,"orders":1},{"quantity":1200,"price":30.6,"orders":1},{"quantity":1200,"price":29.65,"orders":1},{"quantity":1200,"price":29.4,"orders":1}],"sell":[{"quantity":2400,"price":31.55,"orders":2},{"quantity":1200,"price":31.6,"orders":1},{"quantity":1200,"price":31.7,"orders":1},{"quantity":1200,"price":31.8,"orders":1},{"quantity":1200,"price":31.95,"orders":1}]},"timestamp":"2025-06-13T15:45:59.658+05:30","instrument_token":"NSE_FO|117640","symbol":"MARICO25JUN720PE","last_price":31.25,"volume":27600,"average_price":33.9,"oi":147600.0,"net_change":2.35,"total_buy_quantity":104400.0,"total_sell_quantity":124800.0,"lower_circuit_limit":6.0,"upper_circuit_limit":51.8,"last_trade_time":"1749807251891","oi_day_high":158400.0,"oi_day_low":146400.0}}}