{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":6.15,"high":6.35,"low":4.3,"close":4.3},"depth":{"buy":[{"quantity":2000,"price":4.15,"orders":5},{"quantity":1600,"price":4.1,"orders":3},{"quantity":1200,"price":4.05,"orders":2},{"quantity":1200,"price":4.0,"orders":2},{"quantity":400,"price":3.95,"orders":1}],"sell":[{"quantity":1600,"price":4.3,"orders":4},{"quantity":1200,"price":4.35,"orders":2},{"quantity":4000,"price":4.4,"orders":4},{"quantity":3600,"price":4.45,"orders":3},{"quantity":3200,"price":4.5,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":4.3,"volume":124000,"average_price":4.94,"oi":416800.0,"net_change":-1.45,"total_buy_quantity":740000.0,"total_sell_quantity":112800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1747216779826","oi_day_high":450400.0,"oi_day_low":416800.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":3.1,"high":3.25,"low":2.2,"close":2.4},"depth":{"buy":[{"quantity":10800,"price":2.4,"orders":6},{"quantity":21600,"price":2.35,"orders":9},{"quantity":39600,"price":2.3,"orders":12},{"quantity":34200,"price":2.25,"orders":8},{"quantity":23400,"price":2.2,"orders":9}],"sell":[{"quantity":27000,"price":2.5,"orders":13},{"quantity":12600,"price":2.55,"orders":5},{"quantity":18000,"price":2.6,"orders":7},{"quantity":25200,"price":2.65,"orders":6},{"quantity":9000,"price":2.7,"orders":4}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":2.4,"volume":752400,"average_price":2.54,"oi":1857600.0,"net_change":-0.6,"total_buy_quantity":534600.0,"total_sell_quantity":624600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1747216788310","oi_day_high":1904400.0,"oi_day_low":1848600.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":80.0,"high":91.55,"low":70.0,"close":76.0},"depth":{"buy":[{"quantity":125,"price":73.45,"orders":1},{"quantity":250,"price":73.4,"orders":2},{"quantity":125,"price":73.35,"orders":1},{"quantity":250,"price":72.7,"orders":2},{"quantity":625,"price":69.35,"orders":1}],"sell":[{"quantity":125,"price":79.85,"orders":1},{"quantity":125,"price":79.9,"orders":1},{"quantity":375,"price":80.0,"orders":3},{"quantity":625,"price":83.55,"orders":1},{"quantity":625,"price":85.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":76.0,"volume":8375,"average_price":79.47,"oi":17875.0,"net_change":-3.75,"total_buy_quantity":17250.0,"total_sell_quantity":12875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.8,"last_trade_time":"1747216539411","oi_day_high":18500.0,"oi_day_low":15375.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":17.1,"high":23.2,"low":17.1,"close":17.6},"depth":{"buy":[{"quantity":1200,"price":17.55,"orders":1},{"quantity":2400,"price":17.5,"orders":1},{"quantity":3600,"price":17.45,"orders":2},{"quantity":1200,"price":17.4,"orders":1},{"quantity":2400,"price":17.35,"orders":1}],"sell":[{"quantity":1200,"price":17.8,"orders":1},{"quantity":1200,"price":17.85,"orders":1},{"quantity":1200,"price":18.05,"orders":1},{"quantity":1200,"price":18.1,"orders":1},{"quantity":1200,"price":18.15,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":17.6,"volume":214800,"average_price":19.56,"oi":516000.0,"net_change":-3.55,"total_buy_quantity":274800.0,"total_sell_quantity":158400.0,"lower_circuit_limit":0.9,"upper_circuit_limit":41.4,"last_trade_time":"1747216749726","oi_day_high":531600.0,"oi_day_low":494400.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":3.0,"high":3.0,"low":1.95,"close":2.05},"depth":{"buy":[{"quantity":7500,"price":2.05,"orders":3},{"quantity":7500,"price":2.0,"orders":3},{"quantity":7500,"price":1.95,"orders":3},{"quantity":2500,"price":1.9,"orders":1},{"quantity":5000,"price":1.85,"orders":2}],"sell":[{"quantity":20000,"price":2.15,"orders":4},{"quantity":17500,"price":2.2,"orders":3},{"quantity":2500,"price":2.25,"orders":1},{"quantity":22500,"price":2.3,"orders":4},{"quantity":27500,"price":2.35,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":2.05,"volume":207500,"average_price":2.24,"oi":575000.0,"net_change":-0.7,"total_buy_quantity":410000.0,"total_sell_quantity":657500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1747216793370","oi_day_high":575000.0,"oi_day_low":532500.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":340.25,"high":340.25,"low":181.15,"close":189.3},"depth":{"buy":[{"quantity":100,"price":189.3,"orders":1},{"quantity":100,"price":189.2,"orders":1},{"quantity":100,"price":188.9,"orders":1},{"quantity":100,"price":188.85,"orders":1},{"quantity":100,"price":187.45,"orders":1}],"sell":[{"quantity":100,"price":192.1,"orders":1},{"quantity":100,"price":192.15,"orders":1},{"quantity":100,"price":192.2,"orders":1},{"quantity":100,"price":192.25,"orders":1},{"quantity":100,"price":192.35,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":189.3,"volume":133500,"average_price":207.44,"oi":47800.0,"net_change":-163.05,"total_buy_quantity":12000.0,"total_sell_quantity":17200.0,"lower_circuit_limit":56.35,"upper_circuit_limit":648.35,"last_trade_time":"1747216798866","oi_day_high":51700.0,"oi_day_low":37900.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":2.4,"high":2.8,"low":2.3,"close":2.65},"depth":{"buy":[{"quantity":45000,"price":2.65,"orders":4},{"quantity":60000,"price":2.6,"orders":6},{"quantity":52500,"price":2.55,"orders":5},{"quantity":30000,"price":2.5,"orders":3},{"quantity":52500,"price":2.45,"orders":4}],"sell":[{"quantity":30000,"price":2.7,"orders":4},{"quantity":52500,"price":2.75,"orders":6},{"quantity":30000,"price":2.8,"orders":3},{"quantity":22500,"price":2.85,"orders":2},{"quantity":7500,"price":2.9,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":2.65,"volume":3487500,"average_price":2.5,"oi":6060000.0,"net_change":0.0,"total_buy_quantity":1462500.0,"total_sell_quantity":900000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1747216722373","oi_day_high":6727500.0,"oi_day_low":6060000.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":2.8,"high":4.55,"low":2.8,"close":3.85},"depth":{"buy":[{"quantity":13475,"price":3.95,"orders":6},{"quantity":38500,"price":3.9,"orders":15},{"quantity":26950,"price":3.85,"orders":8},{"quantity":50050,"price":3.8,"orders":11},{"quantity":40425,"price":3.75,"orders":12}],"sell":[{"quantity":7700,"price":4.0,"orders":4},{"quantity":48125,"price":4.05,"orders":21},{"quantity":53900,"price":4.1,"orders":12},{"quantity":61600,"price":4.15,"orders":17},{"quantity":46200,"price":4.2,"orders":17}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":3.85,"volume":14152600,"average_price":3.82,"oi":1.03334E7,"net_change":1.25,"total_buy_quantity":1565025.0,"total_sell_quantity":1894200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747216797750","oi_day_high":1.0362275E7,"oi_day_low":9852150.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":27.5,"high":31.0,"low":21.9,"close":25.0},"depth":{"buy":[{"quantity":550,"price":25.0,"orders":1},{"quantity":550,"price":24.95,"orders":1},{"quantity":550,"price":24.85,"orders":1},{"quantity":550,"price":24.8,"orders":1},{"quantity":550,"price":24.75,"orders":1}],"sell":[{"quantity":550,"price":25.25,"orders":1},{"quantity":550,"price":25.3,"orders":1},{"quantity":550,"price":25.5,"orders":1},{"quantity":1100,"price":25.55,"orders":2},{"quantity":550,"price":25.6,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":25.0,"volume":516450,"average_price":25.75,"oi":646800.0,"net_change":-2.45,"total_buy_quantity":210100.0,"total_sell_quantity":125950.0,"lower_circuit_limit":0.1,"upper_circuit_limit":54.8,"last_trade_time":"1747216792893","oi_day_high":649000.0,"oi_day_low":569800.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":6.15,"high":8.8,"low":6.1,"close":7.9},"depth":{"buy":[{"quantity":18000,"price":7.85,"orders":7},{"quantity":28000,"price":7.8,"orders":8},{"quantity":20000,"price":7.75,"orders":8},{"quantity":6000,"price":7.7,"orders":2},{"quantity":8000,"price":7.65,"orders":2}],"sell":[{"quantity":28000,"price":8.0,"orders":7},{"quantity":36000,"price":8.05,"orders":7},{"quantity":12000,"price":8.1,"orders":4},{"quantity":18000,"price":8.15,"orders":7},{"quantity":10000,"price":8.2,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":7.9,"volume":6562000,"average_price":7.7,"oi":2614000.0,"net_change":1.6,"total_buy_quantity":498000.0,"total_sell_quantity":568000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1747216793166","oi_day_high":2826000.0,"oi_day_low":2514000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":10.85,"high":11.1,"low":8.3,"close":10.0},"depth":{"buy":[{"quantity":1500,"price":9.7,"orders":2},{"quantity":4500,"price":9.65,"orders":4},{"quantity":5250,"price":9.6,"orders":5},{"quantity":2250,"price":9.55,"orders":2},{"quantity":3000,"price":9.5,"orders":3}],"sell":[{"quantity":2250,"price":9.85,"orders":3},{"quantity":3000,"price":9.9,"orders":2},{"quantity":2250,"price":9.95,"orders":2},{"quantity":4500,"price":10.0,"orders":3},{"quantity":750,"price":10.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":10.0,"volume":644250,"average_price":9.38,"oi":811500.0,"net_change":-0.15,"total_buy_quantity":618750.0,"total_sell_quantity":203250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1747216795114","oi_day_high":827250.0,"oi_day_low":708750.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":5.3,"high":6.25,"low":4.7,"close":5.1},"depth":{"buy":[{"quantity":3000,"price":5.0,"orders":3},{"quantity":2000,"price":4.8,"orders":2},{"quantity":10000,"price":4.7,"orders":2},{"quantity":30000,"price":4.2,"orders":1},{"quantity":1000,"price":4.1,"orders":1}],"sell":[{"quantity":2000,"price":5.15,"orders":2},{"quantity":6000,"price":5.2,"orders":2},{"quantity":1000,"price":5.25,"orders":1},{"quantity":5000,"price":5.35,"orders":1},{"quantity":5000,"price":5.4,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":5.1,"volume":331000,"average_price":5.3,"oi":645000.0,"net_change":-0.5,"total_buy_quantity":224000.0,"total_sell_quantity":260000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1747216395527","oi_day_high":666000.0,"oi_day_low":568000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":186.35,"high":228.05,"low":167.45,"close":197.85},"depth":{"buy":[{"quantity":100,"price":197.5,"orders":1},{"quantity":300,"price":197.0,"orders":3},{"quantity":200,"price":196.8,"orders":1},{"quantity":100,"price":196.25,"orders":1},{"quantity":300,"price":196.2,"orders":2}],"sell":[{"quantity":100,"price":198.75,"orders":1},{"quantity":100,"price":199.0,"orders":1},{"quantity":100,"price":199.2,"orders":1},{"quantity":100,"price":199.5,"orders":1},{"quantity":100,"price":199.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":197.85,"volume":342000,"average_price":205.13,"oi":205400.0,"net_change":14.6,"total_buy_quantity":23400.0,"total_sell_quantity":27800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":413.8,"last_trade_time":"1747216777236","oi_day_high":218600.0,"oi_day_low":197100.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":15.7,"high":19.5,"low":15.5,"close":18.8},"depth":{"buy":[{"quantity":5000,"price":18.6,"orders":2},{"quantity":2500,"price":18.2,"orders":1},{"quantity":2500,"price":18.15,"orders":1},{"quantity":2500,"price":18.05,"orders":1},{"quantity":2500,"price":17.9,"orders":1}],"sell":[{"quantity":5000,"price":18.8,"orders":2},{"quantity":2500,"price":19.1,"orders":1},{"quantity":7500,"price":19.35,"orders":2},{"quantity":5000,"price":19.4,"orders":2},{"quantity":2500,"price":19.45,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":18.8,"volume":190000,"average_price":17.86,"oi":465000.0,"net_change":5.0,"total_buy_quantity":262500.0,"total_sell_quantity":307500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1747216794106","oi_day_high":520000.0,"oi_day_low":465000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":2.7,"high":3.5,"low":2.2,"close":2.85},"depth":{"buy":[{"quantity":11750,"price":2.8,"orders":4},{"quantity":35250,"price":2.75,"orders":8},{"quantity":30550,"price":2.7,"orders":5},{"quantity":14100,"price":2.65,"orders":3},{"quantity":18800,"price":2.6,"orders":5}],"sell":[{"quantity":11750,"price":2.9,"orders":5},{"quantity":28200,"price":2.95,"orders":7},{"quantity":39950,"price":3.0,"orders":12},{"quantity":14100,"price":3.05,"orders":4},{"quantity":18800,"price":3.1,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":2.85,"volume":2627300,"average_price":2.82,"oi":1200850.0,"net_change":0.2,"total_buy_quantity":951750.0,"total_sell_quantity":726150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1747216785515","oi_day_high":1233750.0,"oi_day_low":1109200.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":19.65,"high":22.45,"low":19.65,"close":20.85},"depth":{"buy":[{"quantity":2500,"price":20.7,"orders":2},{"quantity":1250,"price":20.5,"orders":1},{"quantity":1250,"price":20.45,"orders":1},{"quantity":1250,"price":20.2,"orders":1},{"quantity":1250,"price":20.15,"orders":1}],"sell":[{"quantity":1250,"price":21.1,"orders":1},{"quantity":1250,"price":21.15,"orders":1},{"quantity":1250,"price":21.2,"orders":1},{"quantity":1250,"price":21.25,"orders":1},{"quantity":1250,"price":21.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":20.85,"volume":43750,"average_price":20.92,"oi":316250.0,"net_change":2.4,"total_buy_quantity":305000.0,"total_sell_quantity":153750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1747216619010","oi_day_high":328750.0,"oi_day_low":316250.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":18.3,"high":22.3,"low":18.3,"close":19.45},"depth":{"buy":[{"quantity":1800,"price":19.4,"orders":1},{"quantity":1800,"price":19.35,"orders":1},{"quantity":1800,"price":19.3,"orders":1},{"quantity":1800,"price":19.25,"orders":1},{"quantity":3600,"price":19.2,"orders":2}],"sell":[{"quantity":1800,"price":19.55,"orders":1},{"quantity":5400,"price":19.6,"orders":3},{"quantity":3600,"price":19.65,"orders":2},{"quantity":5400,"price":19.7,"orders":3},{"quantity":5400,"price":19.75,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":19.45,"volume":135000,"average_price":20.66,"oi":102600.0,"net_change":-0.5,"total_buy_quantity":178200.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1747216683651","oi_day_high":104400.0,"oi_day_low":75600.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":4.05,"high":8.75,"low":4.05,"close":7.25},"depth":{"buy":[{"quantity":2600,"price":7.4,"orders":1},{"quantity":5200,"price":7.35,"orders":2},{"quantity":2600,"price":7.25,"orders":1},{"quantity":5200,"price":7.2,"orders":2},{"quantity":2600,"price":7.15,"orders":1}],"sell":[{"quantity":2600,"price":7.5,"orders":1},{"quantity":2600,"price":7.55,"orders":1},{"quantity":5200,"price":7.6,"orders":2},{"quantity":2600,"price":7.65,"orders":1},{"quantity":52000,"price":7.7,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":7.25,"volume":4594200,"average_price":7.13,"oi":1198600.0,"net_change":3.85,"total_buy_quantity":304200.0,"total_sell_quantity":421200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1747216660688","oi_day_high":1723800.0,"oi_day_low":1198600.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":24.0,"high":31.6,"low":23.5,"close":28.7},"depth":{"buy":[{"quantity":2300,"price":28.7,"orders":2},{"quantity":2300,"price":28.6,"orders":1},{"quantity":1150,"price":28.55,"orders":1},{"quantity":6900,"price":28.5,"orders":3},{"quantity":1150,"price":28.45,"orders":1}],"sell":[{"quantity":2300,"price":28.85,"orders":1},{"quantity":1150,"price":29.0,"orders":1},{"quantity":2300,"price":29.05,"orders":2},{"quantity":1150,"price":29.1,"orders":1},{"quantity":1150,"price":29.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":28.7,"volume":2252850,"average_price":28.56,"oi":2770350.0,"net_change":6.55,"total_buy_quantity":197800.0,"total_sell_quantity":368000.0,"lower_circuit_limit":1.8,"upper_circuit_limit":60.25,"last_trade_time":"1747216795963","oi_day_high":3331550.0,"oi_day_low":2769200.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":86.55,"high":106.05,"low":50.45,"close":84.4},"depth":{"buy":[{"quantity":100,"price":82.1,"orders":1},{"quantity":300,"price":82.05,"orders":1},{"quantity":100,"price":82.0,"orders":1},{"quantity":100,"price":81.2,"orders":1},{"quantity":100,"price":81.15,"orders":1}],"sell":[{"quantity":100,"price":86.0,"orders":1},{"quantity":200,"price":86.05,"orders":2},{"quantity":400,"price":86.7,"orders":2},{"quantity":100,"price":86.75,"orders":1},{"quantity":300,"price":89.5,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":84.4,"volume":68600,"average_price":83.63,"oi":45100.0,"net_change":-6.2,"total_buy_quantity":22900.0,"total_sell_quantity":21200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.8,"last_trade_time":"1747216798440","oi_day_high":45100.0,"oi_day_low":37700.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":53.0,"high":53.0,"low":48.1,"close":52.15},"depth":{"buy":[{"quantity":1000,"price":51.3,"orders":1},{"quantity":1000,"price":51.25,"orders":1},{"quantity":1000,"price":51.05,"orders":1},{"quantity":1000,"price":50.95,"orders":1},{"quantity":10000,"price":48.95,"orders":1}],"sell":[{"quantity":2000,"price":54.6,"orders":2},{"quantity":1000,"price":54.65,"orders":1},{"quantity":1000,"price":54.7,"orders":1},{"quantity":10000,"price":55.1,"orders":1},{"quantity":5000,"price":55.15,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":52.15,"volume":16000,"average_price":50.77,"oi":166000.0,"net_change":-9.0,"total_buy_quantity":84000.0,"total_sell_quantity":86000.0,"lower_circuit_limit":22.0,"upper_circuit_limit":100.3,"last_trade_time":"1747201375174","oi_day_high":172000.0,"oi_day_low":166000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":762.5,"high":850.0,"low":694.4,"close":695.65},"depth":{"buy":[{"quantity":150,"price":687.9,"orders":2},{"quantity":75,"price":687.85,"orders":1},{"quantity":150,"price":687.8,"orders":2},{"quantity":75,"price":687.5,"orders":1},{"quantity":75,"price":687.35,"orders":1}],"sell":[{"quantity":75,"price":744.0,"orders":1},{"quantity":150,"price":744.05,"orders":2},{"quantity":75,"price":744.1,"orders":1},{"quantity":75,"price":744.25,"orders":1},{"quantity":75,"price":744.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":695.65,"volume":1575,"average_price":753.83,"oi":7725.0,"net_change":5.55,"total_buy_quantity":4725.0,"total_sell_quantity":4725.0,"lower_circuit_limit":70.3,"upper_circuit_limit":1309.9,"last_trade_time":"1747214827375","oi_day_high":8400.0,"oi_day_low":7575.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":854.95,"high":900.0,"low":660.0,"close":739.75},"depth":{"buy":[{"quantity":25,"price":688.35,"orders":1},{"quantity":25,"price":648.4,"orders":1},{"quantity":25,"price":645.35,"orders":1},{"quantity":25,"price":629.95,"orders":1},{"quantity":125,"price":629.9,"orders":1}],"sell":[{"quantity":25,"price":734.05,"orders":1},{"quantity":25,"price":734.1,"orders":1},{"quantity":150,"price":735.0,"orders":1},{"quantity":25,"price":737.7,"orders":1},{"quantity":50,"price":739.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":739.75,"volume":4900,"average_price":761.14,"oi":1300.0,"net_change":-1183.0,"total_buy_quantity":2175.0,"total_sell_quantity":1500.0,"lower_circuit_limit":200.45,"upper_circuit_limit":1797.45,"last_trade_time":"1747216755024","oi_day_high":1300.0,"oi_day_low":650.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":73.85,"high":82.2,"low":51.05,"close":58.25},"depth":{"buy":[{"quantity":150,"price":58.95,"orders":1},{"quantity":150,"price":58.9,"orders":1},{"quantity":600,"price":58.85,"orders":1},{"quantity":150,"price":58.8,"orders":1},{"quantity":450,"price":58.3,"orders":1}],"sell":[{"quantity":150,"price":59.6,"orders":1},{"quantity":450,"price":60.7,"orders":1},{"quantity":150,"price":60.75,"orders":1},{"quantity":150,"price":60.9,"orders":1},{"quantity":450,"price":60.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":58.25,"volume":40950,"average_price":63.66,"oi":32700.0,"net_change":-6.6,"total_buy_quantity":26400.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.05,"last_trade_time":"1747216783928","oi_day_high":33300.0,"oi_day_low":29250.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":110.65,"high":121.85,"low":110.65,"close":117.25},"depth":{"buy":[{"quantity":400,"price":118.0,"orders":1},{"quantity":400,"price":117.95,"orders":1},{"quantity":400,"price":117.9,"orders":1},{"quantity":800,"price":117.85,"orders":2},{"quantity":800,"price":117.75,"orders":2}],"sell":[{"quantity":400,"price":121.5,"orders":1},{"quantity":400,"price":121.55,"orders":1},{"quantity":400,"price":121.65,"orders":1},{"quantity":400,"price":122.25,"orders":1},{"quantity":3600,"price":122.75,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":117.25,"volume":44000,"average_price":117.42,"oi":423200.0,"net_change":16.8,"total_buy_quantity":44800.0,"total_sell_quantity":42800.0,"lower_circuit_limit":35.45,"upper_circuit_limit":165.45,"last_trade_time":"1747215945676","oi_day_high":446000.0,"oi_day_low":423200.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":72.0,"high":83.1,"low":71.0,"close":79.1},"depth":{"buy":[{"quantity":625,"price":77.8,"orders":1},{"quantity":625,"price":77.75,"orders":1},{"quantity":625,"price":76.6,"orders":1},{"quantity":625,"price":76.5,"orders":1},{"quantity":625,"price":75.55,"orders":1}],"sell":[{"quantity":1250,"price":78.55,"orders":2},{"quantity":625,"price":79.2,"orders":1},{"quantity":625,"price":79.35,"orders":1},{"quantity":625,"price":80.95,"orders":1},{"quantity":625,"price":81.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":79.1,"volume":131250,"average_price":74.29,"oi":141250.0,"net_change":13.0,"total_buy_quantity":60625.0,"total_sell_quantity":66875.0,"lower_circuit_limit":5.45,"upper_circuit_limit":126.75,"last_trade_time":"1747216691002","oi_day_high":170625.0,"oi_day_low":141250.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":7.25,"high":7.25,"low":4.65,"close":5.55},"depth":{"buy":[{"quantity":600,"price":5.35,"orders":3},{"quantity":750,"price":5.3,"orders":4},{"quantity":1800,"price":5.25,"orders":6},{"quantity":750,"price":5.2,"orders":4},{"quantity":600,"price":5.15,"orders":4}],"sell":[{"quantity":300,"price":5.5,"orders":2},{"quantity":300,"price":5.55,"orders":2},{"quantity":750,"price":5.6,"orders":4},{"quantity":900,"price":5.65,"orders":5},{"quantity":1050,"price":5.7,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":5.55,"volume":372600,"average_price":5.22,"oi":518100.0,"net_change":-2.15,"total_buy_quantity":257550.0,"total_sell_quantity":63600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1747216780643","oi_day_high":553950.0,"oi_day_low":514350.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":27.45,"high":35.5,"low":27.45,"close":33.0},"depth":{"buy":[{"quantity":850,"price":34.05,"orders":1},{"quantity":850,"price":34.0,"orders":1},{"quantity":850,"price":33.45,"orders":1},{"quantity":850,"price":32.9,"orders":1},{"quantity":850,"price":32.85,"orders":1}],"sell":[{"quantity":1700,"price":34.9,"orders":2},{"quantity":850,"price":35.25,"orders":1},{"quantity":850,"price":37.3,"orders":1},{"quantity":4250,"price":37.35,"orders":1},{"quantity":4250,"price":37.4,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":33.0,"volume":125800,"average_price":32.37,"oi":28900.0,"net_change":7.9,"total_buy_quantity":51000.0,"total_sell_quantity":50150.0,"lower_circuit_limit":3.95,"upper_circuit_limit":46.25,"last_trade_time":"1747216552906","oi_day_high":39100.0,"oi_day_low":20400.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":66.1,"high":79.05,"low":57.0,"close":67.25},"depth":{"buy":[{"quantity":50,"price":66.6,"orders":1},{"quantity":50,"price":66.15,"orders":1},{"quantity":50,"price":66.1,"orders":1},{"quantity":50,"price":66.0,"orders":1},{"quantity":50,"price":65.75,"orders":1}],"sell":[{"quantity":50,"price":67.05,"orders":1},{"quantity":50,"price":67.1,"orders":1},{"quantity":50,"price":67.15,"orders":1},{"quantity":50,"price":67.3,"orders":1},{"quantity":100,"price":67.5,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":67.25,"volume":90950,"average_price":67.58,"oi":164400.0,"net_change":0.05,"total_buy_quantity":16650.0,"total_sell_quantity":14450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.65,"last_trade_time":"1747216790063","oi_day_high":164400.0,"oi_day_low":154700.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":23.05,"high":24.95,"low":13.1,"close":14.05},"depth":{"buy":[{"quantity":175,"price":14.1,"orders":1},{"quantity":175,"price":14.05,"orders":1},{"quantity":175,"price":14.0,"orders":1},{"quantity":350,"price":13.95,"orders":2},{"quantity":700,"price":13.9,"orders":4}],"sell":[{"quantity":175,"price":14.25,"orders":1},{"quantity":700,"price":14.3,"orders":4},{"quantity":700,"price":14.35,"orders":4},{"quantity":525,"price":14.4,"orders":3},{"quantity":1400,"price":14.45,"orders":4}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":14.05,"volume":379050,"average_price":16.86,"oi":498575.0,"net_change":-10.6,"total_buy_quantity":172025.0,"total_sell_quantity":47600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.85,"last_trade_time":"1747216757580","oi_day_high":506100.0,"oi_day_low":484925.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":27.0,"high":33.45,"low":20.2,"close":23.0},"depth":{"buy":[{"quantity":250,"price":22.8,"orders":2},{"quantity":250,"price":22.75,"orders":2},{"quantity":125,"price":22.45,"orders":1},{"quantity":125,"price":22.35,"orders":1},{"quantity":125,"price":22.15,"orders":1}],"sell":[{"quantity":125,"price":23.8,"orders":1},{"quantity":250,"price":23.95,"orders":2},{"quantity":375,"price":24.0,"orders":1},{"quantity":125,"price":25.45,"orders":1},{"quantity":125,"price":25.5,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":23.0,"volume":99750,"average_price":26.22,"oi":152750.0,"net_change":-4.45,"total_buy_quantity":34625.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.75,"last_trade_time":"1747216768175","oi_day_high":155125.0,"oi_day_low":146000.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":17.2,"high":19.45,"low":10.05,"close":11.6},"depth":{"buy":[{"quantity":2000,"price":11.55,"orders":2},{"quantity":1000,"price":11.5,"orders":1},{"quantity":1000,"price":11.45,"orders":1},{"quantity":1000,"price":11.4,"orders":1},{"quantity":1000,"price":11.3,"orders":1}],"sell":[{"quantity":1000,"price":11.95,"orders":1},{"quantity":1000,"price":12.0,"orders":1},{"quantity":1000,"price":12.05,"orders":1},{"quantity":1000,"price":12.1,"orders":1},{"quantity":1000,"price":12.3,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":11.6,"volume":568000,"average_price":13.04,"oi":320000.0,"net_change":-5.55,"total_buy_quantity":211000.0,"total_sell_quantity":147000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1747216784569","oi_day_high":325000.0,"oi_day_low":283000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":199.9,"high":288.35,"low":185.5,"close":251.0},"depth":{"buy":[{"quantity":100,"price":250.3,"orders":1},{"quantity":100,"price":250.15,"orders":1},{"quantity":100,"price":250.1,"orders":1},{"quantity":200,"price":250.05,"orders":2},{"quantity":400,"price":250.0,"orders":4}],"sell":[{"quantity":100,"price":256.85,"orders":1},{"quantity":200,"price":256.95,"orders":2},{"quantity":100,"price":257.0,"orders":1},{"quantity":300,"price":258.8,"orders":2},{"quantity":100,"price":258.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":251.0,"volume":515900,"average_price":248.37,"oi":199700.0,"net_change":52.1,"total_buy_quantity":11700.0,"total_sell_quantity":26600.0,"lower_circuit_limit":62.95,"upper_circuit_limit":334.85,"last_trade_time":"1747216795972","oi_day_high":221100.0,"oi_day_low":167800.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":36.95,"high":39.4,"low":27.4,"close":30.9},"depth":{"buy":[{"quantity":500,"price":31.45,"orders":1},{"quantity":1000,"price":31.4,"orders":2},{"quantity":500,"price":31.3,"orders":1},{"quantity":500,"price":31.25,"orders":1},{"quantity":500,"price":31.2,"orders":1}],"sell":[{"quantity":500,"price":31.9,"orders":1},{"quantity":500,"price":31.95,"orders":1},{"quantity":500,"price":32.0,"orders":1},{"quantity":500,"price":32.05,"orders":1},{"quantity":1000,"price":32.1,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":30.9,"volume":948500,"average_price":32.41,"oi":908000.0,"net_change":-3.55,"total_buy_quantity":201000.0,"total_sell_quantity":261500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.0,"last_trade_time":"1747216788387","oi_day_high":919500.0,"oi_day_low":848000.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":0.85,"high":0.95,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":26325,"price":0.7,"orders":7},{"quantity":29250,"price":0.65,"orders":8},{"quantity":17550,"price":0.6,"orders":6},{"quantity":20475,"price":0.55,"orders":2},{"quantity":96525,"price":0.5,"orders":2}],"sell":[{"quantity":52650,"price":0.75,"orders":10},{"quantity":29250,"price":0.8,"orders":4},{"quantity":55575,"price":0.85,"orders":3},{"quantity":43875,"price":0.9,"orders":5},{"quantity":17550,"price":0.95,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":0.7,"volume":596700,"average_price":0.71,"oi":1532700.0,"net_change":-0.15,"total_buy_quantity":950625.0,"total_sell_quantity":710775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1747216416905","oi_day_high":1588275.0,"oi_day_low":1459575.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":11.1,"high":11.1,"low":6.7,"close":7.7},"depth":{"buy":[{"quantity":1500,"price":7.65,"orders":1},{"quantity":3000,"price":7.6,"orders":2},{"quantity":6000,"price":7.55,"orders":2},{"quantity":6000,"price":7.5,"orders":2},{"quantity":3000,"price":7.45,"orders":2}],"sell":[{"quantity":3000,"price":7.75,"orders":2},{"quantity":6000,"price":7.8,"orders":4},{"quantity":6000,"price":7.85,"orders":2},{"quantity":9000,"price":7.9,"orders":4},{"quantity":1500,"price":7.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":7.7,"volume":595500,"average_price":8.55,"oi":324000.0,"net_change":-2.3,"total_buy_quantity":282000.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1747216775269","oi_day_high":352500.0,"oi_day_low":310500.0},"NSE_FO:NAUKRI25MAY1440CE":{"ohlc":{"open":57.7,"high":60.65,"low":44.0,"close":55.55},"depth":{"buy":[{"quantity":375,"price":55.2,"orders":1},{"quantity":375,"price":55.15,"orders":1},{"quantity":375,"price":55.0,"orders":1},{"quantity":1125,"price":50.5,"orders":1},{"quantity":1125,"price":50.45,"orders":1}],"sell":[{"quantity":375,"price":56.6,"orders":1},{"quantity":375,"price":56.65,"orders":1},{"quantity":1125,"price":56.75,"orders":1},{"quantity":375,"price":56.8,"orders":1},{"quantity":1125,"price":56.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY1440CE","last_price":55.55,"volume":234750,"average_price":51.95,"oi":271125.0,"net_change":-6.4,"total_buy_quantity":33750.0,"total_sell_quantity":54375.0,"lower_circuit_limit":3.45,"upper_circuit_limit":120.45,"last_trade_time":"1747216782890","oi_day_high":291000.0,"oi_day_low":254250.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":80.05,"high":80.05,"low":80.05,"close":80.05},"depth":{"buy":[{"quantity":1050,"price":42.0,"orders":2},{"quantity":350,"price":35.05,"orders":1},{"quantity":1750,"price":35.0,"orders":1},{"quantity":1750,"price":33.0,"orders":1},{"quantity":1750,"price":32.0,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":80.05,"volume":0,"average_price":0.0,"oi":138600.0,"net_change":0.0,"total_buy_quantity":9100.0,"total_sell_quantity":0.0,"lower_circuit_limit":19.5,"upper_circuit_limit":140.6,"last_trade_time":"1747115014000","oi_day_high":138600.0,"oi_day_low":138600.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":90.5,"high":90.5,"low":84.1,"close":84.7},"depth":{"buy":[{"quantity":350,"price":83.7,"orders":1},{"quantity":350,"price":83.55,"orders":1},{"quantity":350,"price":83.3,"orders":1},{"quantity":350,"price":83.15,"orders":1},{"quantity":350,"price":82.5,"orders":1}],"sell":[{"quantity":700,"price":86.55,"orders":2},{"quantity":350,"price":86.6,"orders":1},{"quantity":350,"price":86.65,"orders":1},{"quantity":1050,"price":86.75,"orders":1},{"quantity":350,"price":86.8,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":84.7,"volume":7350,"average_price":85.62,"oi":48650.0,"net_change":-10.05,"total_buy_quantity":27300.0,"total_sell_quantity":39550.0,"lower_circuit_limit":5.0,"upper_circuit_limit":184.5,"last_trade_time":"1747216743883","oi_day_high":49000.0,"oi_day_low":47600.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":50.0,"high":52.05,"low":31.45,"close":35.9},"depth":{"buy":[{"quantity":250,"price":35.05,"orders":1},{"quantity":500,"price":35.0,"orders":2},{"quantity":250,"price":34.6,"orders":1},{"quantity":250,"price":34.3,"orders":1},{"quantity":250,"price":34.25,"orders":1}],"sell":[{"quantity":250,"price":36.6,"orders":1},{"quantity":250,"price":36.75,"orders":1},{"quantity":250,"price":36.8,"orders":1},{"quantity":250,"price":37.0,"orders":1},{"quantity":250,"price":37.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":35.9,"volume":205000,"average_price":36.25,"oi":165750.0,"net_change":-21.85,"total_buy_quantity":57750.0,"total_sell_quantity":48250.0,"lower_circuit_limit":6.65,"upper_circuit_limit":108.85,"last_trade_time":"1747216737651","oi_day_high":181250.0,"oi_day_low":158250.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":69.9,"high":106.9,"low":37.35,"close":45.6},"depth":{"buy":[{"quantity":150,"price":44.75,"orders":1},{"quantity":150,"price":44.7,"orders":1},{"quantity":150,"price":44.4,"orders":1},{"quantity":300,"price":44.35,"orders":2},{"quantity":150,"price":44.3,"orders":1}],"sell":[{"quantity":150,"price":45.25,"orders":1},{"quantity":150,"price":45.3,"orders":1},{"quantity":300,"price":45.35,"orders":2},{"quantity":300,"price":45.4,"orders":2},{"quantity":150,"price":45.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":45.6,"volume":692700,"average_price":64.35,"oi":95550.0,"net_change":-12.0,"total_buy_quantity":93000.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.05,"last_trade_time":"1747216783830","oi_day_high":108150.0,"oi_day_low":89850.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":11.0,"high":13.65,"low":10.3,"close":11.35},"depth":{"buy":[{"quantity":1000,"price":11.15,"orders":1},{"quantity":4000,"price":11.1,"orders":4},{"quantity":1000,"price":11.05,"orders":1},{"quantity":8000,"price":11.0,"orders":4},{"quantity":3000,"price":10.95,"orders":3}],"sell":[{"quantity":1000,"price":11.3,"orders":1},{"quantity":3000,"price":11.35,"orders":3},{"quantity":12000,"price":11.4,"orders":3},{"quantity":2000,"price":11.45,"orders":2},{"quantity":2000,"price":11.5,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":11.35,"volume":846000,"average_price":12.61,"oi":422000.0,"net_change":0.4,"total_buy_quantity":201000.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1747216785013","oi_day_high":437000.0,"oi_day_low":390000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":26.7,"high":26.8,"low":21.65,"close":26.3},"depth":{"buy":[{"quantity":2625,"price":23.8,"orders":3},{"quantity":875,"price":23.75,"orders":1},{"quantity":875,"price":23.3,"orders":1},{"quantity":7000,"price":22.9,"orders":2},{"quantity":3500,"price":22.3,"orders":1}],"sell":[{"quantity":875,"price":25.05,"orders":1},{"quantity":875,"price":25.1,"orders":1},{"quantity":875,"price":25.3,"orders":1},{"quantity":875,"price":26.0,"orders":1},{"quantity":4375,"price":26.15,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":26.3,"volume":91875,"average_price":24.4,"oi":356125.0,"net_change":-1.35,"total_buy_quantity":94500.0,"total_sell_quantity":105000.0,"lower_circuit_limit":5.2,"upper_circuit_limit":50.1,"last_trade_time":"1747207745574","oi_day_high":379750.0,"oi_day_low":354375.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":1.7,"high":2.1,"low":1.5,"close":1.6},"depth":{"buy":[{"quantity":9650,"price":1.6,"orders":2},{"quantity":4825,"price":1.55,"orders":1},{"quantity":4825,"price":1.5,"orders":1},{"quantity":4825,"price":1.45,"orders":1},{"quantity":4825,"price":1.4,"orders":1}],"sell":[{"quantity":9650,"price":1.65,"orders":2},{"quantity":4825,"price":1.7,"orders":1},{"quantity":9650,"price":1.75,"orders":2},{"quantity":4825,"price":1.8,"orders":1},{"quantity":4825,"price":1.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":1.6,"volume":255725,"average_price":1.68,"oi":376350.0,"net_change":0.0,"total_buy_quantity":424600.0,"total_sell_quantity":550050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1747212267142","oi_day_high":410125.0,"oi_day_low":361875.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":86.5,"high":86.6,"low":77.2,"close":77.2},"depth":{"buy":[{"quantity":350,"price":84.85,"orders":1},{"quantity":350,"price":84.8,"orders":1},{"quantity":700,"price":83.1,"orders":2},{"quantity":700,"price":81.3,"orders":2},{"quantity":1400,"price":78.0,"orders":1}],"sell":[{"quantity":350,"price":88.05,"orders":1},{"quantity":350,"price":88.1,"orders":1},{"quantity":350,"price":88.2,"orders":1},{"quantity":350,"price":88.3,"orders":1},{"quantity":1400,"price":91.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":77.2,"volume":1400,"average_price":84.16,"oi":18900.0,"net_change":-23.1,"total_buy_quantity":30100.0,"total_sell_quantity":29400.0,"lower_circuit_limit":22.8,"upper_circuit_limit":177.8,"last_trade_time":"1747199822595","oi_day_high":19950.0,"oi_day_low":18900.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":85.3,"high":88.4,"low":78.95,"close":80.15},"depth":{"buy":[{"quantity":400,"price":79.6,"orders":1},{"quantity":400,"price":79.55,"orders":1},{"quantity":400,"price":79.5,"orders":1},{"quantity":400,"price":79.05,"orders":1},{"quantity":400,"price":79.0,"orders":1}],"sell":[{"quantity":800,"price":83.75,"orders":2},{"quantity":400,"price":83.8,"orders":1},{"quantity":400,"price":84.05,"orders":1},{"quantity":1600,"price":86.25,"orders":1},{"quantity":400,"price":88.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":80.15,"volume":2000,"average_price":82.56,"oi":29600.0,"net_change":-15.55,"total_buy_quantity":46400.0,"total_sell_quantity":31600.0,"lower_circuit_limit":24.05,"upper_circuit_limit":175.25,"last_trade_time":"1747214018041","oi_day_high":29600.0,"oi_day_low":28400.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":6.85,"high":7.2,"low":6.2,"close":6.7},"depth":{"buy":[{"quantity":4875,"price":7.25,"orders":1},{"quantity":4875,"price":7.2,"orders":1},{"quantity":19500,"price":6.8,"orders":1},{"quantity":24375,"price":6.7,"orders":1},{"quantity":97500,"price":6.55,"orders":2}],"sell":[{"quantity":9750,"price":7.4,"orders":2},{"quantity":9750,"price":7.5,"orders":2},{"quantity":4875,"price":7.7,"orders":1},{"quantity":9750,"price":7.75,"orders":2},{"quantity":29250,"price":7.9,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":6.7,"volume":258375,"average_price":6.81,"oi":1170000.0,"net_change":0.9,"total_buy_quantity":448500.0,"total_sell_quantity":292500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1747215129400","oi_day_high":1267500.0,"oi_day_low":1145625.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":13.25,"high":13.4,"low":11.5,"close":12.9},"depth":{"buy":[{"quantity":3000,"price":12.75,"orders":1},{"quantity":3000,"price":12.7,"orders":1},{"quantity":3000,"price":12.65,"orders":1},{"quantity":3000,"price":12.6,"orders":1},{"quantity":3000,"price":12.1,"orders":1}],"sell":[{"quantity":3000,"price":12.85,"orders":1},{"quantity":3000,"price":12.9,"orders":1},{"quantity":3000,"price":12.95,"orders":1},{"quantity":3000,"price":13.0,"orders":1},{"quantity":3000,"price":13.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":12.9,"volume":183000,"average_price":12.44,"oi":1935000.0,"net_change":1.1,"total_buy_quantity":306000.0,"total_sell_quantity":324000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1747216746528","oi_day_high":1941000.0,"oi_day_low":1935000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":7.1,"high":7.85,"low":4.35,"close":4.8},"depth":{"buy":[{"quantity":800,"price":4.75,"orders":2},{"quantity":1200,"price":4.7,"orders":4},{"quantity":1600,"price":4.65,"orders":6},{"quantity":1400,"price":4.6,"orders":5},{"quantity":1400,"price":4.55,"orders":5}],"sell":[{"quantity":1400,"price":4.85,"orders":5},{"quantity":1400,"price":4.9,"orders":6},{"quantity":1000,"price":4.95,"orders":4},{"quantity":1200,"price":5.0,"orders":5},{"quantity":1000,"price":5.05,"orders":4}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":4.8,"volume":239800,"average_price":5.32,"oi":235400.0,"net_change":-4.45,"total_buy_quantity":367800.0,"total_sell_quantity":55400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1747216796885","oi_day_high":244400.0,"oi_day_low":230200.0},"NSE_FO:ICICIGI25MAY1900PE":{"ohlc":{"open":57.0,"high":72.5,"low":56.15,"close":65.05},"depth":{"buy":[{"quantity":750,"price":56.8,"orders":3},{"quantity":250,"price":56.75,"orders":1},{"quantity":500,"price":56.7,"orders":2},{"quantity":250,"price":56.45,"orders":1},{"quantity":250,"price":56.4,"orders":1}],"sell":[{"quantity":250,"price":59.0,"orders":1},{"quantity":250,"price":59.05,"orders":1},{"quantity":250,"price":59.55,"orders":1},{"quantity":500,"price":60.55,"orders":2},{"quantity":250,"price":62.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|100378","symbol":"ICICIGI25MAY1900PE","last_price":65.05,"volume":10250,"average_price":61.22,"oi":20500.0,"net_change":10.3,"total_buy_quantity":13250.0,"total_sell_quantity":24750.0,"lower_circuit_limit":3.45,"upper_circuit_limit":106.05,"last_trade_time":"1747212139056","oi_day_high":22250.0,"oi_day_low":20250.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":9.5,"high":11.75,"low":7.1,"close":7.5},"depth":{"buy":[{"quantity":2950,"price":7.25,"orders":1},{"quantity":5900,"price":7.2,"orders":2},{"quantity":11800,"price":7.05,"orders":4},{"quantity":2950,"price":6.9,"orders":1},{"quantity":14750,"price":6.55,"orders":1}],"sell":[{"quantity":2950,"price":7.4,"orders":1},{"quantity":2950,"price":7.45,"orders":1},{"quantity":2950,"price":7.65,"orders":1},{"quantity":11800,"price":8.05,"orders":1},{"quantity":2950,"price":8.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":7.5,"volume":454300,"average_price":9.02,"oi":333350.0,"net_change":-1.1,"total_buy_quantity":197650.0,"total_sell_quantity":374650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1747213347801","oi_day_high":354000.0,"oi_day_low":280250.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":19.95,"high":24.15,"low":16.3,"close":17.85},"depth":{"buy":[{"quantity":2000,"price":17.8,"orders":3},{"quantity":500,"price":17.75,"orders":1},{"quantity":1500,"price":17.7,"orders":3},{"quantity":2000,"price":17.65,"orders":4},{"quantity":500,"price":17.6,"orders":1}],"sell":[{"quantity":1000,"price":17.95,"orders":2},{"quantity":1500,"price":18.0,"orders":3},{"quantity":2000,"price":18.05,"orders":4},{"quantity":1000,"price":18.1,"orders":2},{"quantity":1500,"price":18.15,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":17.85,"volume":1889500,"average_price":19.51,"oi":2733000.0,"net_change":-1.3,"total_buy_quantity":258500.0,"total_sell_quantity":261500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.45,"last_trade_time":"1747216798216","oi_day_high":2735500.0,"oi_day_low":2563500.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":40.05,"high":46.3,"low":26.35,"close":30.35},"depth":{"buy":[{"quantity":350,"price":29.4,"orders":1},{"quantity":350,"price":29.35,"orders":1},{"quantity":350,"price":28.05,"orders":1},{"quantity":350,"price":28.0,"orders":1},{"quantity":350,"price":27.85,"orders":1}],"sell":[{"quantity":350,"price":29.9,"orders":1},{"quantity":350,"price":29.95,"orders":1},{"quantity":350,"price":30.2,"orders":1},{"quantity":350,"price":30.25,"orders":1},{"quantity":350,"price":30.45,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":30.35,"volume":277200,"average_price":32.83,"oi":210700.0,"net_change":-11.75,"total_buy_quantity":105350.0,"total_sell_quantity":87500.0,"lower_circuit_limit":4.1,"upper_circuit_limit":80.1,"last_trade_time":"1747216795030","oi_day_high":220500.0,"oi_day_low":161000.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":91.0,"high":96.65,"low":85.0,"close":87.55},"depth":{"buy":[{"quantity":200,"price":84.75,"orders":1},{"quantity":200,"price":84.7,"orders":1},{"quantity":200,"price":84.65,"orders":1},{"quantity":800,"price":79.8,"orders":1},{"quantity":1600,"price":79.0,"orders":2}],"sell":[{"quantity":400,"price":89.9,"orders":2},{"quantity":200,"price":89.95,"orders":1},{"quantity":200,"price":90.0,"orders":1},{"quantity":800,"price":97.65,"orders":1},{"quantity":600,"price":97.7,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":87.55,"volume":2200,"average_price":91.34,"oi":52400.0,"net_change":-4.55,"total_buy_quantity":20000.0,"total_sell_quantity":21200.0,"lower_circuit_limit":32.6,"upper_circuit_limit":151.6,"last_trade_time":"1747216383677","oi_day_high":52600.0,"oi_day_low":52200.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":32.7,"high":42.0,"low":27.5,"close":27.85},"depth":{"buy":[{"quantity":100,"price":27.85,"orders":1},{"quantity":100,"price":27.8,"orders":1},{"quantity":200,"price":27.65,"orders":2},{"quantity":100,"price":27.55,"orders":1},{"quantity":100,"price":27.5,"orders":1}],"sell":[{"quantity":200,"price":28.4,"orders":2},{"quantity":300,"price":28.45,"orders":2},{"quantity":100,"price":28.5,"orders":1},{"quantity":100,"price":28.55,"orders":1},{"quantity":100,"price":28.6,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":27.85,"volume":43900,"average_price":32.08,"oi":92700.0,"net_change":-3.7,"total_buy_quantity":33600.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.6,"last_trade_time":"1747216783202","oi_day_high":94900.0,"oi_day_low":85900.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":24.2,"high":34.0,"low":21.45,"close":27.7},"depth":{"buy":[{"quantity":550,"price":27.6,"orders":1},{"quantity":550,"price":27.55,"orders":1},{"quantity":550,"price":27.5,"orders":1},{"quantity":2200,"price":27.4,"orders":1},{"quantity":550,"price":27.35,"orders":1}],"sell":[{"quantity":1100,"price":28.0,"orders":1},{"quantity":1650,"price":28.05,"orders":2},{"quantity":550,"price":28.15,"orders":1},{"quantity":1100,"price":28.2,"orders":2},{"quantity":1100,"price":28.25,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":27.7,"volume":4482500,"average_price":27.1,"oi":1400850.0,"net_change":3.1,"total_buy_quantity":410300.0,"total_sell_quantity":113850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.2,"last_trade_time":"1747216798128","oi_day_high":1611500.0,"oi_day_low":1400850.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":13.05,"high":13.75,"low":10.4,"close":12.05},"depth":{"buy":[{"quantity":1650,"price":11.95,"orders":1},{"quantity":6600,"price":11.9,"orders":4},{"quantity":3300,"price":11.85,"orders":2},{"quantity":3300,"price":11.8,"orders":2},{"quantity":1650,"price":11.75,"orders":1}],"sell":[{"quantity":3300,"price":12.1,"orders":2},{"quantity":8250,"price":12.15,"orders":5},{"quantity":3300,"price":12.2,"orders":2},{"quantity":8250,"price":12.25,"orders":5},{"quantity":3300,"price":12.3,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":12.05,"volume":1582350,"average_price":12.34,"oi":3699300.0,"net_change":-0.15,"total_buy_quantity":280500.0,"total_sell_quantity":452100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1747216780077","oi_day_high":3865950.0,"oi_day_low":3692700.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":2.0,"high":2.2,"low":2.0,"close":2.2},"depth":{"buy":[{"quantity":3000,"price":1.5,"orders":1},{"quantity":3000,"price":1.25,"orders":1},{"quantity":3000,"price":1.0,"orders":1},{"quantity":3000,"price":0.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":2.2,"orders":1},{"quantity":3000,"price":2.65,"orders":1},{"quantity":3000,"price":2.75,"orders":1},{"quantity":27000,"price":2.8,"orders":2},{"quantity":6000,"price":2.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":2.2,"volume":9000,"average_price":2.13,"oi":1.0941E7,"net_change":0.65,"total_buy_quantity":12000.0,"total_sell_quantity":690000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1747213085811","oi_day_high":1.0947E7,"oi_day_low":1.0941E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":140.0,"high":203.7,"low":126.95,"close":140.3},"depth":{"buy":[{"quantity":150,"price":140.4,"orders":1},{"quantity":75,"price":140.35,"orders":1},{"quantity":75,"price":140.1,"orders":1},{"quantity":150,"price":140.05,"orders":2},{"quantity":75,"price":140.0,"orders":1}],"sell":[{"quantity":75,"price":141.85,"orders":1},{"quantity":75,"price":141.9,"orders":1},{"quantity":75,"price":141.95,"orders":1},{"quantity":300,"price":142.0,"orders":1},{"quantity":75,"price":142.4,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":140.3,"volume":492300,"average_price":163.52,"oi":108600.0,"net_change":1.4,"total_buy_quantity":35400.0,"total_sell_quantity":38100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":324.05,"last_trade_time":"1747216798393","oi_day_high":113400.0,"oi_day_low":84825.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":21.45,"high":25.5,"low":21.45,"close":25.05},"depth":{"buy":[{"quantity":1500,"price":25.05,"orders":1},{"quantity":1500,"price":25.0,"orders":1},{"quantity":1500,"price":24.35,"orders":1},{"quantity":4500,"price":24.3,"orders":1},{"quantity":6000,"price":23.9,"orders":1}],"sell":[{"quantity":3000,"price":25.4,"orders":2},{"quantity":3000,"price":25.7,"orders":2},{"quantity":1500,"price":25.8,"orders":1},{"quantity":1500,"price":25.95,"orders":1},{"quantity":4500,"price":26.0,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":25.05,"volume":7500,"average_price":24.06,"oi":946500.0,"net_change":1.85,"total_buy_quantity":133500.0,"total_sell_quantity":168000.0,"lower_circuit_limit":3.2,"upper_circuit_limit":43.2,"last_trade_time":"1747216772426","oi_day_high":946500.0,"oi_day_low":945000.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":40.55,"high":54.75,"low":35.2,"close":51.25},"depth":{"buy":[{"quantity":325,"price":50.1,"orders":1},{"quantity":325,"price":50.05,"orders":1},{"quantity":325,"price":49.65,"orders":1},{"quantity":325,"price":49.55,"orders":1},{"quantity":325,"price":49.3,"orders":1}],"sell":[{"quantity":325,"price":51.15,"orders":1},{"quantity":325,"price":51.3,"orders":1},{"quantity":325,"price":51.9,"orders":1},{"quantity":325,"price":52.35,"orders":1},{"quantity":325,"price":52.4,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":51.25,"volume":446875,"average_price":48.68,"oi":269425.0,"net_change":10.6,"total_buy_quantity":119275.0,"total_sell_quantity":64350.0,"lower_circuit_limit":2.25,"upper_circuit_limit":79.05,"last_trade_time":"1747216797446","oi_day_high":314925.0,"oi_day_low":265200.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":50.65,"high":60.15,"low":45.9,"close":55.65},"depth":{"buy":[{"quantity":225,"price":55.15,"orders":1},{"quantity":225,"price":55.1,"orders":1},{"quantity":225,"price":54.1,"orders":1},{"quantity":225,"price":54.05,"orders":1},{"quantity":225,"price":54.0,"orders":1}],"sell":[{"quantity":225,"price":55.8,"orders":1},{"quantity":225,"price":55.85,"orders":1},{"quantity":450,"price":56.0,"orders":2},{"quantity":450,"price":56.15,"orders":2},{"quantity":225,"price":56.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":55.65,"volume":510300,"average_price":53.1,"oi":240975.0,"net_change":5.0,"total_buy_quantity":132975.0,"total_sell_quantity":37575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.65,"last_trade_time":"1747216798423","oi_day_high":248175.0,"oi_day_low":213975.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":9.35,"high":9.55,"low":5.4,"close":5.85},"depth":{"buy":[{"quantity":2800,"price":5.75,"orders":1},{"quantity":5600,"price":5.7,"orders":2},{"quantity":8400,"price":5.65,"orders":3},{"quantity":2800,"price":5.6,"orders":1},{"quantity":5600,"price":5.55,"orders":2}],"sell":[{"quantity":11200,"price":5.85,"orders":4},{"quantity":19600,"price":5.9,"orders":4},{"quantity":19600,"price":5.95,"orders":4},{"quantity":16800,"price":6.0,"orders":3},{"quantity":16800,"price":6.05,"orders":6}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":5.85,"volume":1008000,"average_price":6.69,"oi":1982400.0,"net_change":-3.85,"total_buy_quantity":358400.0,"total_sell_quantity":551600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1747216792448","oi_day_high":1985200.0,"oi_day_low":1892800.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":856.0,"high":875.0,"low":737.95,"close":849.85},"depth":{"buy":[{"quantity":125,"price":845.05,"orders":1},{"quantity":125,"price":845.0,"orders":1},{"quantity":125,"price":844.6,"orders":1},{"quantity":125,"price":844.55,"orders":1},{"quantity":125,"price":844.4,"orders":1}],"sell":[{"quantity":500,"price":850.0,"orders":2},{"quantity":125,"price":851.0,"orders":1},{"quantity":375,"price":858.95,"orders":1},{"quantity":125,"price":859.0,"orders":1},{"quantity":125,"price":861.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":849.85,"volume":31875,"average_price":803.64,"oi":174250.0,"net_change":21.75,"total_buy_quantity":18875.0,"total_sell_quantity":12375.0,"lower_circuit_limit":161.75,"upper_circuit_limit":1494.45,"last_trade_time":"1747216796810","oi_day_high":181625.0,"oi_day_low":174250.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":11.0,"high":13.85,"low":7.45,"close":8.25},"depth":{"buy":[{"quantity":375,"price":8.0,"orders":1},{"quantity":375,"price":7.85,"orders":1},{"quantity":375,"price":7.8,"orders":1},{"quantity":1125,"price":7.4,"orders":1},{"quantity":1125,"price":7.2,"orders":1}],"sell":[{"quantity":750,"price":8.45,"orders":1},{"quantity":375,"price":8.5,"orders":1},{"quantity":1125,"price":8.65,"orders":1},{"quantity":750,"price":8.7,"orders":2},{"quantity":1125,"price":8.75,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":8.25,"volume":102750,"average_price":10.21,"oi":62250.0,"net_change":-2.8,"total_buy_quantity":70500.0,"total_sell_quantity":62250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1747216796849","oi_day_high":62625.0,"oi_day_low":42375.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":9.45,"high":9.45,"low":7.8,"close":9.05},"depth":{"buy":[{"quantity":8924,"price":8.2,"orders":2},{"quantity":31234,"price":8.15,"orders":1},{"quantity":17848,"price":8.05,"orders":1},{"quantity":13386,"price":7.8,"orders":1},{"quantity":44620,"price":7.45,"orders":1}],"sell":[{"quantity":4462,"price":9.35,"orders":1},{"quantity":4462,"price":9.45,"orders":1},{"quantity":4462,"price":9.5,"orders":1},{"quantity":13386,"price":9.8,"orders":1},{"quantity":22310,"price":9.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":9.05,"volume":267720,"average_price":8.7,"oi":446200.0,"net_change":-3.4,"total_buy_quantity":307878.0,"total_sell_quantity":401580.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1747216473314","oi_day_high":459586.0,"oi_day_low":383732.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":9.35,"high":9.35,"low":3.95,"close":3.85},"depth":{"buy":[{"quantity":2650,"price":3.9,"orders":1},{"quantity":5300,"price":3.85,"orders":2},{"quantity":5300,"price":3.8,"orders":2},{"quantity":5300,"price":3.75,"orders":2},{"quantity":5300,"price":3.7,"orders":2}],"sell":[{"quantity":5300,"price":3.95,"orders":2},{"quantity":5300,"price":4.0,"orders":2},{"quantity":13250,"price":4.05,"orders":3},{"quantity":13250,"price":4.1,"orders":2},{"quantity":5300,"price":4.15,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":3.85,"volume":1404500,"average_price":5.57,"oi":495550.0,"net_change":-5.5,"total_buy_quantity":389550.0,"total_sell_quantity":583000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1747216798916","oi_day_high":495550.0,"oi_day_low":185500.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":728.0,"high":769.1,"low":728.0,"close":769.1},"depth":{"buy":[{"quantity":550,"price":752.05,"orders":1},{"quantity":50,"price":728.0,"orders":1},{"quantity":50,"price":727.6,"orders":1},{"quantity":2400,"price":727.55,"orders":4},{"quantity":200,"price":727.5,"orders":1}],"sell":[{"quantity":50,"price":774.0,"orders":1},{"quantity":50,"price":775.0,"orders":1},{"quantity":50,"price":776.4,"orders":1},{"quantity":50,"price":795.0,"orders":1},{"quantity":500,"price":796.5,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":769.1,"volume":450,"average_price":757.31,"oi":31700.0,"net_change":138.85,"total_buy_quantity":7400.0,"total_sell_quantity":4350.0,"lower_circuit_limit":202.5,"upper_circuit_limit":1393.8,"last_trade_time":"1747216777223","oi_day_high":31950.0,"oi_day_low":31700.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":0.95,"high":1.0,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":8250,"price":0.7,"orders":3},{"quantity":5500,"price":0.65,"orders":1},{"quantity":5500,"price":0.6,"orders":2},{"quantity":5500,"price":0.55,"orders":2},{"quantity":5500,"price":0.5,"orders":2}],"sell":[{"quantity":11000,"price":0.8,"orders":4},{"quantity":11000,"price":0.85,"orders":4},{"quantity":24750,"price":0.9,"orders":9},{"quantity":8250,"price":0.95,"orders":3},{"quantity":8250,"price":1.0,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":0.75,"volume":261250,"average_price":0.79,"oi":563750.0,"net_change":-0.5,"total_buy_quantity":291500.0,"total_sell_quantity":431750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747216364402","oi_day_high":591250.0,"oi_day_low":550000.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":145.75,"high":158.55,"low":134.1,"close":158.55},"depth":{"buy":[{"quantity":250,"price":141.9,"orders":1},{"quantity":500,"price":139.35,"orders":2},{"quantity":1250,"price":134.3,"orders":1},{"quantity":1000,"price":134.25,"orders":1},{"quantity":2500,"price":131.7,"orders":1}],"sell":[{"quantity":250,"price":148.8,"orders":1},{"quantity":500,"price":148.85,"orders":2},{"quantity":250,"price":148.9,"orders":1},{"quantity":250,"price":149.0,"orders":1},{"quantity":250,"price":149.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":158.55,"volume":4000,"average_price":146.03,"oi":11250.0,"net_change":7.75,"total_buy_quantity":14250.0,"total_sell_quantity":22750.0,"lower_circuit_limit":50.15,"upper_circuit_limit":251.45,"last_trade_time":"1747200903404","oi_day_high":11500.0,"oi_day_low":10250.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":20618000,"price":0.05,"orders":115},{"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":39468000,"price":0.1,"orders":158},{"quantity":3484000,"price":0.15,"orders":22},{"quantity":1560000,"price":0.2,"orders":14},{"quantity":234000,"price":0.25,"orders":4},{"quantity":1248000,"price":0.3,"orders":16}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.05,"volume":3900000,"average_price":0.06,"oi":4.7424E7,"net_change":0.0,"total_buy_quantity":2.0618E7,"total_sell_quantity":4.9062E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1747216799050","oi_day_high":4.8724E7,"oi_day_low":4.7424E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":45.75,"high":49.5,"low":29.25,"close":30.45},"depth":{"buy":[{"quantity":550,"price":30.0,"orders":2},{"quantity":275,"price":29.75,"orders":1},{"quantity":550,"price":29.55,"orders":2},{"quantity":275,"price":28.35,"orders":1},{"quantity":1375,"price":28.3,"orders":1}],"sell":[{"quantity":550,"price":30.4,"orders":2},{"quantity":550,"price":30.8,"orders":1},{"quantity":550,"price":30.85,"orders":1},{"quantity":275,"price":30.9,"orders":1},{"quantity":275,"price":30.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":30.45,"volume":38500,"average_price":36.61,"oi":15950.0,"net_change":-27.6,"total_buy_quantity":52250.0,"total_sell_quantity":50875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.65,"last_trade_time":"1747216771052","oi_day_high":21725.0,"oi_day_low":15950.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":420.0,"high":420.0,"low":420.0,"close":420.0},"depth":{"buy":[{"quantity":150,"price":443.8,"orders":1},{"quantity":150,"price":443.75,"orders":1},{"quantity":150,"price":443.7,"orders":1},{"quantity":150,"price":443.65,"orders":1},{"quantity":600,"price":433.35,"orders":1}],"sell":[{"quantity":450,"price":467.65,"orders":1},{"quantity":150,"price":467.7,"orders":1},{"quantity":600,"price":470.0,"orders":1},{"quantity":750,"price":471.6,"orders":1},{"quantity":1500,"price":475.4,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":420.0,"volume":0,"average_price":0.0,"oi":14250.0,"net_change":0.0,"total_buy_quantity":13050.0,"total_sell_quantity":10950.0,"lower_circuit_limit":214.55,"upper_circuit_limit":625.45,"last_trade_time":"1747117269000","oi_day_high":14400.0,"oi_day_low":14250.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":58.0,"high":60.2,"low":42.9,"close":48.8},"depth":{"buy":[{"quantity":450,"price":45.55,"orders":1},{"quantity":450,"price":45.5,"orders":1},{"quantity":450,"price":45.05,"orders":1},{"quantity":450,"price":45.0,"orders":1},{"quantity":450,"price":43.55,"orders":1}],"sell":[{"quantity":450,"price":50.3,"orders":1},{"quantity":450,"price":50.6,"orders":1},{"quantity":450,"price":50.65,"orders":1},{"quantity":450,"price":51.25,"orders":1},{"quantity":450,"price":51.3,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":48.8,"volume":82350,"average_price":46.76,"oi":58950.0,"net_change":-25.5,"total_buy_quantity":45900.0,"total_sell_quantity":53550.0,"lower_circuit_limit":9.35,"upper_circuit_limit":139.25,"last_trade_time":"1747216715237","oi_day_high":58950.0,"oi_day_low":50850.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":205.9,"high":205.9,"low":131.8,"close":167.6},"depth":{"buy":[{"quantity":125,"price":167.1,"orders":1},{"quantity":125,"price":167.05,"orders":1},{"quantity":250,"price":167.0,"orders":2},{"quantity":125,"price":166.95,"orders":1},{"quantity":375,"price":165.35,"orders":1}],"sell":[{"quantity":125,"price":168.95,"orders":1},{"quantity":125,"price":169.2,"orders":1},{"quantity":125,"price":169.8,"orders":1},{"quantity":125,"price":169.85,"orders":1},{"quantity":125,"price":170.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":167.6,"volume":248500,"average_price":165.86,"oi":58750.0,"net_change":-18.8,"total_buy_quantity":13750.0,"total_sell_quantity":18125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":387.9,"last_trade_time":"1747216787428","oi_day_high":66250.0,"oi_day_low":29625.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":7.6,"high":8.05,"low":5.9,"close":7.2},"depth":{"buy":[{"quantity":1300,"price":6.75,"orders":2},{"quantity":2600,"price":6.7,"orders":4},{"quantity":1300,"price":6.55,"orders":2},{"quantity":650,"price":6.5,"orders":1},{"quantity":650,"price":6.05,"orders":1}],"sell":[{"quantity":650,"price":7.2,"orders":1},{"quantity":650,"price":7.25,"orders":1},{"quantity":1300,"price":7.3,"orders":2},{"quantity":1300,"price":7.35,"orders":2},{"quantity":1300,"price":7.4,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":7.2,"volume":121550,"average_price":7.05,"oi":306150.0,"net_change":-0.3,"total_buy_quantity":264550.0,"total_sell_quantity":109200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1747216749289","oi_day_high":313300.0,"oi_day_low":295100.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":5.0,"high":6.9,"low":5.0,"close":5.85},"depth":{"buy":[{"quantity":9675,"price":5.8,"orders":3},{"quantity":9675,"price":5.75,"orders":3},{"quantity":6450,"price":5.7,"orders":2},{"quantity":3225,"price":5.65,"orders":1},{"quantity":6450,"price":5.6,"orders":2}],"sell":[{"quantity":12900,"price":5.9,"orders":4},{"quantity":12900,"price":5.95,"orders":4},{"quantity":12900,"price":6.0,"orders":4},{"quantity":12900,"price":6.05,"orders":4},{"quantity":12900,"price":6.1,"orders":4}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":5.85,"volume":1119075,"average_price":6.0,"oi":1905975.0,"net_change":1.15,"total_buy_quantity":564375.0,"total_sell_quantity":738525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1747216750670","oi_day_high":1999500.0,"oi_day_low":1905975.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1982.7,"high":1982.7,"low":1982.7,"close":1982.7},"depth":{"buy":[{"quantity":25,"price":2981.05,"orders":1},{"quantity":100,"price":2981.0,"orders":1},{"quantity":125,"price":2962.0,"orders":1},{"quantity":250,"price":2910.9,"orders":1},{"quantity":250,"price":2871.85,"orders":1}],"sell":[{"quantity":25,"price":3344.95,"orders":1},{"quantity":100,"price":3345.0,"orders":1},{"quantity":250,"price":3504.75,"orders":1},{"quantity":250,"price":3668.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1982.7,"volume":0,"average_price":0.0,"oi":450.0,"net_change":0.0,"total_buy_quantity":1500.0,"total_sell_quantity":625.0,"lower_circuit_limit":1435.65,"upper_circuit_limit":4126.15,"last_trade_time":"1746591406000","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":13.5,"high":21.2,"low":11.5,"close":18.55},"depth":{"buy":[{"quantity":875,"price":18.65,"orders":1},{"quantity":875,"price":18.6,"orders":1},{"quantity":1750,"price":18.55,"orders":2},{"quantity":1750,"price":18.5,"orders":2},{"quantity":1750,"price":18.45,"orders":2}],"sell":[{"quantity":1750,"price":18.75,"orders":1},{"quantity":1750,"price":18.8,"orders":2},{"quantity":875,"price":18.85,"orders":1},{"quantity":875,"price":18.9,"orders":1},{"quantity":875,"price":18.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":18.55,"volume":2585625,"average_price":17.88,"oi":578375.0,"net_change":5.9,"total_buy_quantity":308000.0,"total_sell_quantity":233625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1747216782124","oi_day_high":621250.0,"oi_day_low":392000.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":39.95,"high":44.75,"low":39.95,"close":40.95},"depth":{"buy":[{"quantity":1550,"price":40.8,"orders":1},{"quantity":1550,"price":40.75,"orders":1},{"quantity":3100,"price":40.7,"orders":2},{"quantity":7750,"price":40.15,"orders":1},{"quantity":15500,"price":39.65,"orders":1}],"sell":[{"quantity":6200,"price":43.25,"orders":1},{"quantity":1550,"price":43.3,"orders":1},{"quantity":1550,"price":43.4,"orders":1},{"quantity":1550,"price":43.45,"orders":1},{"quantity":21700,"price":43.8,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":40.95,"volume":10850,"average_price":42.07,"oi":279000.0,"net_change":4.35,"total_buy_quantity":153450.0,"total_sell_quantity":122450.0,"lower_circuit_limit":8.5,"upper_circuit_limit":64.7,"last_trade_time":"1747215217446","oi_day_high":283650.0,"oi_day_low":279000.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":24.5,"high":24.5,"low":16.2,"close":17.35},"depth":{"buy":[{"quantity":325,"price":17.0,"orders":1},{"quantity":325,"price":16.95,"orders":1},{"quantity":1625,"price":16.85,"orders":1},{"quantity":1625,"price":16.65,"orders":1},{"quantity":1625,"price":16.35,"orders":1}],"sell":[{"quantity":325,"price":17.65,"orders":1},{"quantity":325,"price":17.7,"orders":1},{"quantity":325,"price":17.75,"orders":1},{"quantity":325,"price":17.85,"orders":1},{"quantity":325,"price":18.45,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":17.35,"volume":61425,"average_price":18.51,"oi":158600.0,"net_change":-12.45,"total_buy_quantity":104975.0,"total_sell_quantity":62075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.6,"last_trade_time":"1747216432001","oi_day_high":158925.0,"oi_day_low":136825.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":224400000,"price":0.05,"orders":591},{"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":58920000,"price":0.1,"orders":143},{"quantity":125920000,"price":0.15,"orders":488},{"quantity":48880000,"price":0.2,"orders":168},{"quantity":29160000,"price":0.25,"orders":78},{"quantity":23960000,"price":0.3,"orders":44}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.1,"volume":81880000,"average_price":0.1,"oi":4.9424E8,"net_change":0.0,"total_buy_quantity":2.244E8,"total_sell_quantity":3.1576E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1747216781188","oi_day_high":4.9424E8,"oi_day_low":4.6196E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":78.05,"high":98.0,"low":68.65,"close":83.5},"depth":{"buy":[{"quantity":367,"price":83.5,"orders":1},{"quantity":734,"price":83.45,"orders":1},{"quantity":367,"price":83.25,"orders":1},{"quantity":367,"price":83.1,"orders":1},{"quantity":367,"price":82.95,"orders":1}],"sell":[{"quantity":1468,"price":88.45,"orders":2},{"quantity":1468,"price":88.5,"orders":1},{"quantity":367,"price":88.55,"orders":1},{"quantity":2569,"price":88.6,"orders":2},{"quantity":367,"price":89.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":83.5,"volume":38902,"average_price":85.81,"oi":191574.0,"net_change":9.3,"total_buy_quantity":42939.0,"total_sell_quantity":38168.0,"lower_circuit_limit":25.25,"upper_circuit_limit":123.15,"last_trade_time":"1747216799611","oi_day_high":191574.0,"oi_day_low":186436.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":13.8,"high":14.6,"low":9.55,"close":11.75},"depth":{"buy":[{"quantity":1400,"price":11.65,"orders":2},{"quantity":2100,"price":11.6,"orders":4},{"quantity":2450,"price":11.55,"orders":5},{"quantity":1400,"price":11.5,"orders":3},{"quantity":5600,"price":11.45,"orders":2}],"sell":[{"quantity":350,"price":11.75,"orders":1},{"quantity":700,"price":11.8,"orders":2},{"quantity":2100,"price":11.85,"orders":5},{"quantity":1050,"price":11.9,"orders":3},{"quantity":2800,"price":11.95,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":11.75,"volume":683200,"average_price":11.38,"oi":979650.0,"net_change":-1.9,"total_buy_quantity":408800.0,"total_sell_quantity":243250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1747216798490","oi_day_high":1002400.0,"oi_day_low":961450.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":17.25,"high":18.1,"low":14.55,"close":14.95},"depth":{"buy":[{"quantity":1050,"price":14.9,"orders":2},{"quantity":525,"price":14.75,"orders":1},{"quantity":525,"price":14.6,"orders":1},{"quantity":1050,"price":14.55,"orders":1},{"quantity":525,"price":14.5,"orders":1}],"sell":[{"quantity":525,"price":15.2,"orders":1},{"quantity":525,"price":15.25,"orders":1},{"quantity":525,"price":15.3,"orders":1},{"quantity":1050,"price":16.0,"orders":1},{"quantity":525,"price":16.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":14.95,"volume":45675,"average_price":16.38,"oi":80850.0,"net_change":-3.55,"total_buy_quantity":132300.0,"total_sell_quantity":99225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.4,"last_trade_time":"1747216683492","oi_day_high":82950.0,"oi_day_low":79800.0},"NSE_FO:HEROMOTOCO25MAY3850PE":{"ohlc":{"open":39.35,"high":61.75,"low":21.15,"close":23.85},"depth":{"buy":[{"quantity":150,"price":23.75,"orders":1},{"quantity":300,"price":23.7,"orders":2},{"quantity":300,"price":23.6,"orders":2},{"quantity":150,"price":23.55,"orders":1},{"quantity":300,"price":23.5,"orders":2}],"sell":[{"quantity":2250,"price":24.0,"orders":1},{"quantity":150,"price":24.15,"orders":1},{"quantity":150,"price":24.2,"orders":1},{"quantity":300,"price":24.25,"orders":2},{"quantity":150,"price":24.3,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|95370","symbol":"HEROMOTOCO25MAY3850PE","last_price":23.85,"volume":490800,"average_price":34.94,"oi":75750.0,"net_change":-9.3,"total_buy_quantity":96450.0,"total_sell_quantity":33900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.4,"last_trade_time":"1747216783866","oi_day_high":118200.0,"oi_day_low":75600.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":111.0,"high":128.55,"low":95.0,"close":106.0},"depth":{"buy":[{"quantity":125,"price":106.0,"orders":1},{"quantity":375,"price":105.95,"orders":2},{"quantity":125,"price":105.4,"orders":1},{"quantity":125,"price":105.35,"orders":1},{"quantity":250,"price":104.05,"orders":1}],"sell":[{"quantity":250,"price":107.0,"orders":1},{"quantity":125,"price":107.5,"orders":1},{"quantity":125,"price":108.0,"orders":1},{"quantity":125,"price":108.05,"orders":1},{"quantity":250,"price":109.4,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":106.0,"volume":339750,"average_price":110.19,"oi":299000.0,"net_change":-3.0,"total_buy_quantity":55750.0,"total_sell_quantity":44375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":279.05,"last_trade_time":"1747216790362","oi_day_high":307000.0,"oi_day_low":298625.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":30.85,"high":46.0,"low":27.35,"close":39.2},"depth":{"buy":[{"quantity":1250,"price":39.6,"orders":1},{"quantity":1250,"price":39.55,"orders":1},{"quantity":3750,"price":39.25,"orders":1},{"quantity":2500,"price":39.2,"orders":1},{"quantity":2500,"price":39.15,"orders":1}],"sell":[{"quantity":1250,"price":40.8,"orders":1},{"quantity":2500,"price":40.85,"orders":2},{"quantity":3750,"price":40.9,"orders":1},{"quantity":1250,"price":40.95,"orders":1},{"quantity":3750,"price":41.9,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":39.2,"volume":558750,"average_price":34.29,"oi":126250.0,"net_change":4.55,"total_buy_quantity":92500.0,"total_sell_quantity":82500.0,"lower_circuit_limit":9.35,"upper_circuit_limit":59.95,"last_trade_time":"1747216757696","oi_day_high":142500.0,"oi_day_low":78750.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":9.5,"high":11.7,"low":7.8,"close":8.0},"depth":{"buy":[{"quantity":912,"price":7.9,"orders":2},{"quantity":456,"price":7.65,"orders":1},{"quantity":456,"price":7.6,"orders":1},{"quantity":456,"price":7.55,"orders":1},{"quantity":1368,"price":7.5,"orders":3}],"sell":[{"quantity":456,"price":8.05,"orders":1},{"quantity":456,"price":8.1,"orders":1},{"quantity":912,"price":8.15,"orders":2},{"quantity":1824,"price":8.2,"orders":4},{"quantity":456,"price":8.25,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":8.0,"volume":134064,"average_price":9.3,"oi":455088.0,"net_change":-1.5,"total_buy_quantity":181944.0,"total_sell_quantity":132240.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1747216795033","oi_day_high":455088.0,"oi_day_low":424536.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":24.0,"high":25.6,"low":13.6,"close":15.15},"depth":{"buy":[{"quantity":1000,"price":15.1,"orders":1},{"quantity":1000,"price":15.05,"orders":1},{"quantity":2000,"price":15.0,"orders":1},{"quantity":1000,"price":14.95,"orders":1},{"quantity":1000,"price":14.9,"orders":1}],"sell":[{"quantity":4000,"price":15.35,"orders":3},{"quantity":4000,"price":15.4,"orders":3},{"quantity":1000,"price":15.45,"orders":1},{"quantity":1000,"price":15.5,"orders":1},{"quantity":5000,"price":15.55,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":15.15,"volume":2822000,"average_price":16.86,"oi":705000.0,"net_change":-7.45,"total_buy_quantity":207000.0,"total_sell_quantity":199000.0,"lower_circuit_limit":2.6,"upper_circuit_limit":42.6,"last_trade_time":"1747216797930","oi_day_high":758000.0,"oi_day_low":167000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":170.0,"high":235.25,"low":170.0,"close":224.25},"depth":{"buy":[{"quantity":175,"price":222.2,"orders":1},{"quantity":175,"price":222.15,"orders":1},{"quantity":175,"price":222.05,"orders":1},{"quantity":350,"price":222.0,"orders":1},{"quantity":175,"price":221.4,"orders":1}],"sell":[{"quantity":175,"price":226.05,"orders":1},{"quantity":175,"price":226.1,"orders":1},{"quantity":175,"price":226.2,"orders":1},{"quantity":350,"price":226.4,"orders":2},{"quantity":350,"price":226.45,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":224.25,"volume":19075,"average_price":218.32,"oi":190575.0,"net_change":41.65,"total_buy_quantity":23975.0,"total_sell_quantity":18550.0,"lower_circuit_limit":44.45,"upper_circuit_limit":320.75,"last_trade_time":"1747216629198","oi_day_high":191450.0,"oi_day_low":189350.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":270.0,"high":270.0,"low":270.0,"close":270.15},"depth":{"buy":[{"quantity":350,"price":270.15,"orders":1},{"quantity":175,"price":270.1,"orders":1},{"quantity":350,"price":267.8,"orders":1},{"quantity":350,"price":266.75,"orders":1},{"quantity":175,"price":266.4,"orders":1}],"sell":[{"quantity":350,"price":277.05,"orders":1},{"quantity":175,"price":277.1,"orders":1},{"quantity":175,"price":277.4,"orders":1},{"quantity":175,"price":277.9,"orders":1},{"quantity":175,"price":278.1,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":270.15,"volume":525,"average_price":270.0,"oi":22925.0,"net_change":-17.25,"total_buy_quantity":16800.0,"total_sell_quantity":14350.0,"lower_circuit_limit":92.8,"upper_circuit_limit":482.0,"last_trade_time":"1747216781189","oi_day_high":22925.0,"oi_day_low":22925.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":22.05,"high":35.95,"low":22.05,"close":35.4},"depth":{"buy":[{"quantity":725,"price":35.05,"orders":1},{"quantity":725,"price":35.0,"orders":1},{"quantity":725,"price":33.45,"orders":1},{"quantity":1450,"price":33.4,"orders":1},{"quantity":2900,"price":33.35,"orders":1}],"sell":[{"quantity":4350,"price":35.5,"orders":1},{"quantity":1450,"price":35.9,"orders":2},{"quantity":725,"price":35.95,"orders":1},{"quantity":725,"price":36.35,"orders":1},{"quantity":1450,"price":37.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":35.4,"volume":489375,"average_price":31.1,"oi":337125.0,"net_change":13.1,"total_buy_quantity":138475.0,"total_sell_quantity":100775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.8,"last_trade_time":"1747216793318","oi_day_high":451675.0,"oi_day_low":336400.0},"NSE_FO:OFSS25MAY8535PE":{"ohlc":{"open":247.45,"high":257.15,"low":209.45,"close":217.4},"depth":{"buy":[{"quantity":50,"price":210.3,"orders":1},{"quantity":50,"price":210.25,"orders":1},{"quantity":50,"price":210.2,"orders":1},{"quantity":50,"price":209.95,"orders":1},{"quantity":50,"price":206.35,"orders":1}],"sell":[{"quantity":50,"price":218.1,"orders":1},{"quantity":50,"price":218.15,"orders":1},{"quantity":50,"price":218.2,"orders":1},{"quantity":50,"price":218.5,"orders":1},{"quantity":50,"price":218.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8535PE","last_price":217.4,"volume":14950,"average_price":226.43,"oi":12950.0,"net_change":-48.15,"total_buy_quantity":27500.0,"total_sell_quantity":8450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":572.1,"last_trade_time":"1747216740003","oi_day_high":12950.0,"oi_day_low":9050.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":786.1,"high":965.55,"low":703.4,"close":849.75},"depth":{"buy":[{"quantity":100,"price":841.85,"orders":2},{"quantity":100,"price":841.8,"orders":2},{"quantity":50,"price":841.75,"orders":1},{"quantity":50,"price":841.7,"orders":1},{"quantity":50,"price":841.5,"orders":1}],"sell":[{"quantity":50,"price":846.45,"orders":1},{"quantity":50,"price":846.5,"orders":1},{"quantity":50,"price":846.7,"orders":1},{"quantity":50,"price":848.15,"orders":1},{"quantity":50,"price":848.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":849.75,"volume":58900,"average_price":822.15,"oi":79800.0,"net_change":50.45,"total_buy_quantity":3000.0,"total_sell_quantity":6700.0,"lower_circuit_limit":95.25,"upper_circuit_limit":1503.35,"last_trade_time":"1747216747899","oi_day_high":82100.0,"oi_day_low":77750.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":8.0,"high":8.05,"low":5.05,"close":5.05},"depth":{"buy":[{"quantity":14100,"price":5.05,"orders":4},{"quantity":17625,"price":5.0,"orders":2},{"quantity":10575,"price":4.95,"orders":2},{"quantity":10575,"price":4.9,"orders":2},{"quantity":3525,"price":4.85,"orders":1}],"sell":[{"quantity":7050,"price":5.15,"orders":2},{"quantity":10575,"price":5.2,"orders":3},{"quantity":3525,"price":5.25,"orders":1},{"quantity":3525,"price":5.3,"orders":1},{"quantity":3525,"price":5.35,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":5.05,"volume":345450,"average_price":6.14,"oi":532275.0,"net_change":-4.05,"total_buy_quantity":521700.0,"total_sell_quantity":489975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1747216770264","oi_day_high":535800.0,"oi_day_low":497025.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":1.1,"high":1.1,"low":0.75,"close":0.9},"depth":{"buy":[{"quantity":48000,"price":0.85,"orders":3},{"quantity":80000,"price":0.8,"orders":5},{"quantity":64000,"price":0.75,"orders":2},{"quantity":112000,"price":0.7,"orders":3},{"quantity":176000,"price":0.65,"orders":3}],"sell":[{"quantity":176000,"price":0.9,"orders":8},{"quantity":128000,"price":0.95,"orders":6},{"quantity":168000,"price":1.0,"orders":10},{"quantity":96000,"price":1.05,"orders":3},{"quantity":64000,"price":1.1,"orders":4}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":0.9,"volume":2056000,"average_price":0.9,"oi":3960000.0,"net_change":-0.1,"total_buy_quantity":3240000.0,"total_sell_quantity":2144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747216729157","oi_day_high":4016000.0,"oi_day_low":3760000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":96.35,"high":100.0,"low":61.8,"close":71.55},"depth":{"buy":[{"quantity":800,"price":70.05,"orders":2},{"quantity":200,"price":64.05,"orders":1},{"quantity":200,"price":64.0,"orders":1},{"quantity":3800,"price":63.05,"orders":1},{"quantity":200,"price":61.05,"orders":1}],"sell":[{"quantity":200,"price":71.55,"orders":1},{"quantity":200,"price":78.1,"orders":1},{"quantity":200,"price":78.25,"orders":1},{"quantity":200,"price":78.95,"orders":1},{"quantity":200,"price":79.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":71.55,"volume":321800,"average_price":74.02,"oi":88800.0,"net_change":-34.55,"total_buy_quantity":35800.0,"total_sell_quantity":31600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.55,"last_trade_time":"1747216783855","oi_day_high":88800.0,"oi_day_low":42600.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":3.7,"high":3.85,"low":2.3,"close":2.55},"depth":{"buy":[{"quantity":29050,"price":2.5,"orders":5},{"quantity":66400,"price":2.45,"orders":9},{"quantity":37350,"price":2.4,"orders":5},{"quantity":29050,"price":2.35,"orders":4},{"quantity":53950,"price":2.3,"orders":5}],"sell":[{"quantity":20750,"price":2.6,"orders":5},{"quantity":41500,"price":2.65,"orders":5},{"quantity":16600,"price":2.7,"orders":3},{"quantity":37350,"price":2.75,"orders":4},{"quantity":8300,"price":2.8,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":2.55,"volume":2290800,"average_price":2.87,"oi":1660000.0,"net_change":-1.7,"total_buy_quantity":1041650.0,"total_sell_quantity":996000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1747216714540","oi_day_high":1660000.0,"oi_day_low":1182750.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":4.4,"high":4.4,"low":2.65,"close":2.75},"depth":{"buy":[{"quantity":3600,"price":2.7,"orders":2},{"quantity":37800,"price":2.65,"orders":10},{"quantity":25200,"price":2.6,"orders":5},{"quantity":25200,"price":2.55,"orders":3},{"quantity":36000,"price":2.5,"orders":5}],"sell":[{"quantity":14400,"price":2.75,"orders":5},{"quantity":48600,"price":2.8,"orders":9},{"quantity":50400,"price":2.85,"orders":11},{"quantity":46800,"price":2.9,"orders":10},{"quantity":46800,"price":2.95,"orders":10}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":2.75,"volume":1755000,"average_price":3.41,"oi":2064600.0,"net_change":-2.3,"total_buy_quantity":540000.0,"total_sell_quantity":727200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1747216744685","oi_day_high":2089800.0,"oi_day_low":1900800.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":128.6,"high":135.0,"low":124.9,"close":130.5},"depth":{"buy":[{"quantity":500,"price":129.8,"orders":1},{"quantity":500,"price":129.75,"orders":1},{"quantity":500,"price":129.7,"orders":1},{"quantity":500,"price":129.55,"orders":1},{"quantity":1000,"price":129.5,"orders":2}],"sell":[{"quantity":1000,"price":130.5,"orders":2},{"quantity":1000,"price":130.95,"orders":2},{"quantity":1000,"price":131.0,"orders":2},{"quantity":500,"price":131.15,"orders":1},{"quantity":500,"price":131.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":130.5,"volume":89000,"average_price":130.86,"oi":1880000.0,"net_change":7.0,"total_buy_quantity":57000.0,"total_sell_quantity":62500.0,"lower_circuit_limit":65.75,"upper_circuit_limit":181.25,"last_trade_time":"1747216724634","oi_day_high":1890500.0,"oi_day_low":1880000.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":29.2,"high":31.9,"low":28.1,"close":31.35},"depth":{"buy":[{"quantity":550,"price":27.6,"orders":1},{"quantity":550,"price":27.55,"orders":1},{"quantity":2200,"price":26.0,"orders":1},{"quantity":10450,"price":25.15,"orders":1},{"quantity":2750,"price":24.9,"orders":1}],"sell":[{"quantity":550,"price":28.5,"orders":1},{"quantity":550,"price":28.55,"orders":1},{"quantity":550,"price":28.8,"orders":1},{"quantity":1100,"price":28.85,"orders":2},{"quantity":550,"price":29.6,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":31.35,"volume":35750,"average_price":29.62,"oi":325600.0,"net_change":-1.15,"total_buy_quantity":53900.0,"total_sell_quantity":85800.0,"lower_circuit_limit":2.25,"upper_circuit_limit":62.75,"last_trade_time":"1747213884064","oi_day_high":327800.0,"oi_day_low":320100.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":92.15,"high":100.9,"low":70.0,"close":70.0},"depth":{"buy":[{"quantity":425,"price":69.85,"orders":1},{"quantity":850,"price":69.8,"orders":2},{"quantity":850,"price":69.7,"orders":2},{"quantity":425,"price":69.65,"orders":1},{"quantity":850,"price":69.5,"orders":2}],"sell":[{"quantity":850,"price":71.65,"orders":2},{"quantity":425,"price":71.7,"orders":1},{"quantity":425,"price":72.0,"orders":1},{"quantity":425,"price":72.1,"orders":1},{"quantity":850,"price":72.2,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":70.0,"volume":427975,"average_price":87.08,"oi":187850.0,"net_change":-20.5,"total_buy_quantity":34850.0,"total_sell_quantity":54825.0,"lower_circuit_limit":25.2,"upper_circuit_limit":155.8,"last_trade_time":"1747216792581","oi_day_high":187850.0,"oi_day_low":156825.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":13.85,"high":15.8,"low":11.55,"close":15.2},"depth":{"buy":[{"quantity":5250,"price":15.15,"orders":2},{"quantity":2625,"price":15.1,"orders":1},{"quantity":5250,"price":15.05,"orders":2},{"quantity":7875,"price":15.0,"orders":2},{"quantity":2625,"price":14.95,"orders":1}],"sell":[{"quantity":10500,"price":15.3,"orders":4},{"quantity":5250,"price":15.35,"orders":2},{"quantity":7875,"price":15.4,"orders":3},{"quantity":5250,"price":15.45,"orders":2},{"quantity":15750,"price":15.5,"orders":6}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":15.2,"volume":2937375,"average_price":13.5,"oi":3223500.0,"net_change":1.05,"total_buy_quantity":401625.0,"total_sell_quantity":427875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1747216796988","oi_day_high":3273375.0,"oi_day_low":3160500.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":4.85,"high":8.75,"low":4.7,"close":8.6},"depth":{"buy":[{"quantity":11600,"price":8.5,"orders":2},{"quantity":5800,"price":8.4,"orders":1},{"quantity":5800,"price":8.35,"orders":1},{"quantity":5800,"price":8.25,"orders":1},{"quantity":5800,"price":8.2,"orders":1}],"sell":[{"quantity":17400,"price":8.7,"orders":3},{"quantity":11600,"price":8.75,"orders":2},{"quantity":11600,"price":8.8,"orders":2},{"quantity":11600,"price":8.85,"orders":2},{"quantity":5800,"price":8.9,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":8.6,"volume":4205000,"average_price":6.94,"oi":2650600.0,"net_change":3.75,"total_buy_quantity":614800.0,"total_sell_quantity":655400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1747216796302","oi_day_high":3427800.0,"oi_day_low":2650600.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":9.95,"high":13.45,"low":9.6,"close":13.45},"depth":{"buy":[{"quantity":1350,"price":13.2,"orders":1},{"quantity":1350,"price":13.1,"orders":1},{"quantity":1350,"price":13.05,"orders":1},{"quantity":2700,"price":13.0,"orders":2},{"quantity":1350,"price":12.85,"orders":1}],"sell":[{"quantity":1350,"price":13.3,"orders":1},{"quantity":4050,"price":13.35,"orders":3},{"quantity":4050,"price":13.4,"orders":3},{"quantity":5400,"price":13.45,"orders":4},{"quantity":4050,"price":13.5,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":13.45,"volume":4063500,"average_price":11.59,"oi":1116450.0,"net_change":3.75,"total_buy_quantity":265950.0,"total_sell_quantity":202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1747216798931","oi_day_high":1182600.0,"oi_day_low":1003050.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":14.25,"high":14.25,"low":14.25,"close":14.25},"depth":{"buy":[{"quantity":150,"price":7.25,"orders":1},{"quantity":150,"price":7.2,"orders":1},{"quantity":150,"price":7.15,"orders":1},{"quantity":150,"price":7.0,"orders":1},{"quantity":150,"price":6.55,"orders":1}],"sell":[{"quantity":150,"price":15.55,"orders":1},{"quantity":7500,"price":15.6,"orders":1},{"quantity":7500,"price":17.7,"orders":1},{"quantity":600,"price":22.2,"orders":1},{"quantity":750,"price":26.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":14.25,"volume":150,"average_price":14.25,"oi":16800.0,"net_change":-0.45,"total_buy_quantity":35550.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1747195562616","oi_day_high":16800.0,"oi_day_low":16800.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":6.9,"high":7.25,"low":3.85,"close":4.15},"depth":{"buy":[{"quantity":2000,"price":4.15,"orders":4},{"quantity":2500,"price":4.1,"orders":5},{"quantity":4000,"price":4.05,"orders":3},{"quantity":4000,"price":4.0,"orders":3},{"quantity":4000,"price":3.95,"orders":3}],"sell":[{"quantity":1500,"price":4.3,"orders":3},{"quantity":2500,"price":4.35,"orders":5},{"quantity":1500,"price":4.4,"orders":3},{"quantity":1000,"price":4.45,"orders":2},{"quantity":8000,"price":4.5,"orders":5}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":4.15,"volume":411500,"average_price":4.64,"oi":339500.0,"net_change":-3.15,"total_buy_quantity":438000.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1747216757999","oi_day_high":376500.0,"oi_day_low":334500.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":22.25,"high":25.55,"low":20.05,"close":20.75},"depth":{"buy":[{"quantity":600,"price":20.6,"orders":2},{"quantity":600,"price":20.3,"orders":2},{"quantity":600,"price":20.25,"orders":2},{"quantity":600,"price":20.2,"orders":2},{"quantity":300,"price":19.75,"orders":1}],"sell":[{"quantity":300,"price":20.85,"orders":1},{"quantity":300,"price":20.9,"orders":1},{"quantity":300,"price":20.95,"orders":1},{"quantity":300,"price":21.0,"orders":1},{"quantity":300,"price":21.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":20.75,"volume":287700,"average_price":22.76,"oi":153300.0,"net_change":-0.5,"total_buy_quantity":134100.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.6,"last_trade_time":"1747216792608","oi_day_high":169800.0,"oi_day_low":152700.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":9.2,"high":9.55,"low":5.25,"close":5.9},"depth":{"buy":[{"quantity":1600,"price":5.85,"orders":2},{"quantity":3200,"price":5.8,"orders":6},{"quantity":5600,"price":5.75,"orders":7},{"quantity":6400,"price":5.7,"orders":7},{"quantity":5600,"price":5.65,"orders":7}],"sell":[{"quantity":4800,"price":6.0,"orders":8},{"quantity":4000,"price":6.05,"orders":6},{"quantity":4000,"price":6.1,"orders":5},{"quantity":5600,"price":6.15,"orders":5},{"quantity":1200,"price":6.2,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":5.9,"volume":514800,"average_price":6.77,"oi":692000.0,"net_change":-3.0,"total_buy_quantity":446800.0,"total_sell_quantity":92400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1747216771625","oi_day_high":705200.0,"oi_day_low":661200.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":9.75,"high":13.8,"low":9.0,"close":9.0},"depth":{"buy":[{"quantity":2925,"price":12.05,"orders":1},{"quantity":11700,"price":11.9,"orders":1},{"quantity":8775,"price":11.65,"orders":1},{"quantity":29250,"price":11.6,"orders":1},{"quantity":14625,"price":11.5,"orders":1}],"sell":[{"quantity":11700,"price":13.65,"orders":1},{"quantity":2925,"price":13.7,"orders":1},{"quantity":11700,"price":13.85,"orders":1},{"quantity":8775,"price":14.0,"orders":1},{"quantity":29250,"price":14.3,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":9.0,"volume":78975,"average_price":11.1,"oi":327600.0,"net_change":-2.6,"total_buy_quantity":292500.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1747203503491","oi_day_high":345150.0,"oi_day_low":321750.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":12.8,"high":14.0,"low":8.5,"close":8.75},"depth":{"buy":[{"quantity":300,"price":8.75,"orders":2},{"quantity":150,"price":8.65,"orders":1},{"quantity":150,"price":8.5,"orders":1},{"quantity":150,"price":8.4,"orders":1},{"quantity":150,"price":8.35,"orders":1}],"sell":[{"quantity":300,"price":9.0,"orders":2},{"quantity":150,"price":9.05,"orders":1},{"quantity":150,"price":9.1,"orders":1},{"quantity":150,"price":9.2,"orders":1},{"quantity":150,"price":9.25,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":8.75,"volume":30000,"average_price":11.03,"oi":70650.0,"net_change":-5.4,"total_buy_quantity":68550.0,"total_sell_quantity":23550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.0,"last_trade_time":"1747216498197","oi_day_high":70800.0,"oi_day_low":65850.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":6.95,"high":9.55,"low":6.95,"close":9.35},"depth":{"buy":[{"quantity":8850,"price":9.35,"orders":2},{"quantity":4425,"price":9.25,"orders":1},{"quantity":4425,"price":9.2,"orders":1},{"quantity":48675,"price":8.95,"orders":3},{"quantity":39825,"price":8.85,"orders":2}],"sell":[{"quantity":8850,"price":9.5,"orders":2},{"quantity":8850,"price":9.55,"orders":2},{"quantity":4425,"price":9.6,"orders":1},{"quantity":4425,"price":9.7,"orders":1},{"quantity":4425,"price":9.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":9.35,"volume":283200,"average_price":8.45,"oi":628350.0,"net_change":2.9,"total_buy_quantity":460200.0,"total_sell_quantity":526575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1747216793749","oi_day_high":699150.0,"oi_day_low":623925.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":11.15,"high":15.2,"low":10.6,"close":13.65},"depth":{"buy":[{"quantity":11000,"price":13.6,"orders":2},{"quantity":5500,"price":13.55,"orders":1},{"quantity":5500,"price":13.5,"orders":1},{"quantity":5500,"price":13.45,"orders":1},{"quantity":5500,"price":13.4,"orders":1}],"sell":[{"quantity":5500,"price":13.75,"orders":1},{"quantity":11000,"price":13.8,"orders":2},{"quantity":5500,"price":13.85,"orders":1},{"quantity":5500,"price":14.05,"orders":1},{"quantity":5500,"price":14.35,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":13.65,"volume":1270500,"average_price":14.1,"oi":3338500.0,"net_change":5.1,"total_buy_quantity":396000.0,"total_sell_quantity":407000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1747216651252","oi_day_high":3872000.0,"oi_day_low":3338500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":9.9,"high":13.65,"low":9.3,"close":12.45},"depth":{"buy":[{"quantity":3550,"price":12.45,"orders":2},{"quantity":7100,"price":12.4,"orders":3},{"quantity":7100,"price":12.35,"orders":3},{"quantity":5325,"price":12.3,"orders":2},{"quantity":1775,"price":12.25,"orders":1}],"sell":[{"quantity":3550,"price":12.65,"orders":2},{"quantity":1775,"price":12.75,"orders":1},{"quantity":3550,"price":12.8,"orders":2},{"quantity":1775,"price":12.85,"orders":1},{"quantity":1775,"price":12.9,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":12.45,"volume":1521175,"average_price":11.96,"oi":965600.0,"net_change":3.1,"total_buy_quantity":237850.0,"total_sell_quantity":280450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1747216788619","oi_day_high":1256700.0,"oi_day_low":965600.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":5.45,"high":5.6,"low":4.8,"close":5.0},"depth":{"buy":[{"quantity":800,"price":5.2,"orders":2},{"quantity":400,"price":4.9,"orders":1},{"quantity":400,"price":4.85,"orders":1},{"quantity":400,"price":4.55,"orders":1},{"quantity":12000,"price":4.35,"orders":1}],"sell":[{"quantity":800,"price":5.6,"orders":2},{"quantity":400,"price":5.7,"orders":1},{"quantity":400,"price":5.75,"orders":1},{"quantity":400,"price":5.8,"orders":1},{"quantity":8000,"price":6.7,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":5.0,"volume":21200,"average_price":5.15,"oi":78800.0,"net_change":-2.9,"total_buy_quantity":202800.0,"total_sell_quantity":62400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1747209224879","oi_day_high":79600.0,"oi_day_low":76800.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":36.75,"high":36.75,"low":16.4,"close":19.1},"depth":{"buy":[{"quantity":275,"price":16.85,"orders":1},{"quantity":275,"price":16.8,"orders":1},{"quantity":8250,"price":14.95,"orders":1},{"quantity":825,"price":11.8,"orders":1},{"quantity":2475,"price":10.5,"orders":1}],"sell":[{"quantity":275,"price":18.7,"orders":1},{"quantity":275,"price":18.75,"orders":1},{"quantity":275,"price":18.85,"orders":1},{"quantity":275,"price":19.1,"orders":1},{"quantity":5500,"price":21.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":19.1,"volume":103400,"average_price":21.78,"oi":65725.0,"net_change":-18.75,"total_buy_quantity":51425.0,"total_sell_quantity":65450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.05,"last_trade_time":"1747216482918","oi_day_high":71225.0,"oi_day_low":45925.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":49.85,"high":74.8,"low":48.7,"close":71.6},"depth":{"buy":[{"quantity":600,"price":70.75,"orders":2},{"quantity":300,"price":70.7,"orders":1},{"quantity":300,"price":70.55,"orders":1},{"quantity":300,"price":70.5,"orders":1},{"quantity":300,"price":69.85,"orders":1}],"sell":[{"quantity":600,"price":72.55,"orders":2},{"quantity":300,"price":72.95,"orders":1},{"quantity":300,"price":73.15,"orders":1},{"quantity":300,"price":73.35,"orders":1},{"quantity":300,"price":74.1,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":71.6,"volume":121800,"average_price":63.1,"oi":26400.0,"net_change":30.4,"total_buy_quantity":21900.0,"total_sell_quantity":14700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.55,"last_trade_time":"1747216693311","oi_day_high":66300.0,"oi_day_low":26400.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":165.35,"high":185.95,"low":129.0,"close":145.85},"depth":{"buy":[{"quantity":300,"price":144.1,"orders":2},{"quantity":150,"price":144.05,"orders":1},{"quantity":150,"price":144.0,"orders":1},{"quantity":300,"price":143.95,"orders":2},{"quantity":150,"price":143.6,"orders":1}],"sell":[{"quantity":300,"price":146.85,"orders":2},{"quantity":150,"price":146.9,"orders":1},{"quantity":150,"price":146.95,"orders":1},{"quantity":150,"price":147.0,"orders":1},{"quantity":300,"price":147.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":145.85,"volume":427350,"average_price":158.06,"oi":174150.0,"net_change":-33.25,"total_buy_quantity":26250.0,"total_sell_quantity":40350.0,"lower_circuit_limit":5.85,"upper_circuit_limit":352.35,"last_trade_time":"1747216786136","oi_day_high":177750.0,"oi_day_low":161700.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":13.35,"high":18.7,"low":11.15,"close":11.5},"depth":{"buy":[{"quantity":1000,"price":11.3,"orders":1},{"quantity":2000,"price":11.25,"orders":2},{"quantity":1000,"price":11.2,"orders":1},{"quantity":1000,"price":11.1,"orders":1},{"quantity":1000,"price":11.05,"orders":1}],"sell":[{"quantity":1000,"price":11.5,"orders":1},{"quantity":1000,"price":11.6,"orders":1},{"quantity":1000,"price":11.8,"orders":1},{"quantity":1000,"price":11.85,"orders":1},{"quantity":1000,"price":11.9,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":11.5,"volume":828000,"average_price":13.89,"oi":630000.0,"net_change":-1.2,"total_buy_quantity":183000.0,"total_sell_quantity":178000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1747216778386","oi_day_high":644000.0,"oi_day_low":573000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":16.95,"high":17.0,"low":11.7,"close":15.0},"depth":{"buy":[{"quantity":3125,"price":14.95,"orders":5},{"quantity":1875,"price":14.9,"orders":3},{"quantity":2500,"price":14.85,"orders":4},{"quantity":2500,"price":14.8,"orders":4},{"quantity":5625,"price":14.75,"orders":5}],"sell":[{"quantity":625,"price":15.1,"orders":1},{"quantity":2500,"price":15.15,"orders":4},{"quantity":3125,"price":15.2,"orders":5},{"quantity":3125,"price":15.25,"orders":5},{"quantity":3125,"price":15.3,"orders":5}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":15.0,"volume":3375000,"average_price":14.46,"oi":1691875.0,"net_change":-0.25,"total_buy_quantity":338125.0,"total_sell_quantity":193750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1747216783801","oi_day_high":1712500.0,"oi_day_low":1610000.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":4.5,"high":4.6,"low":2.7,"close":3.0},"depth":{"buy":[{"quantity":3050,"price":3.0,"orders":1},{"quantity":13725,"price":2.95,"orders":4},{"quantity":6100,"price":2.9,"orders":3},{"quantity":13725,"price":2.85,"orders":4},{"quantity":21350,"price":2.8,"orders":6}],"sell":[{"quantity":3050,"price":3.05,"orders":1},{"quantity":7625,"price":3.1,"orders":2},{"quantity":6100,"price":3.15,"orders":3},{"quantity":19825,"price":3.2,"orders":8},{"quantity":7625,"price":3.25,"orders":4}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":3.0,"volume":448350,"average_price":3.17,"oi":992775.0,"net_change":-1.55,"total_buy_quantity":398025.0,"total_sell_quantity":382775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1747216758331","oi_day_high":1009550.0,"oi_day_low":960750.0},"NSE_FO:INDUSINDBK25MAY700CE":{"ohlc":{"open":79.0,"high":93.4,"low":77.0,"close":90.15},"depth":{"buy":[{"quantity":500,"price":89.65,"orders":1},{"quantity":500,"price":89.6,"orders":1},{"quantity":500,"price":89.25,"orders":1},{"quantity":500,"price":88.95,"orders":1},{"quantity":500,"price":88.9,"orders":1}],"sell":[{"quantity":1000,"price":90.3,"orders":2},{"quantity":500,"price":91.0,"orders":1},{"quantity":500,"price":91.05,"orders":1},{"quantity":1000,"price":91.2,"orders":1},{"quantity":500,"price":91.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|38576","symbol":"INDUSINDBK25MAY700CE","last_price":90.15,"volume":105500,"average_price":84.02,"oi":231000.0,"net_change":8.75,"total_buy_quantity":69500.0,"total_sell_quantity":64500.0,"lower_circuit_limit":25.3,"upper_circuit_limit":137.5,"last_trade_time":"1747216758299","oi_day_high":232500.0,"oi_day_low":208000.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":5.2,"high":7.1,"low":5.2,"close":5.85},"depth":{"buy":[{"quantity":1225,"price":5.85,"orders":1},{"quantity":8575,"price":5.8,"orders":5},{"quantity":9800,"price":5.75,"orders":3},{"quantity":9800,"price":5.7,"orders":3},{"quantity":1225,"price":5.65,"orders":1}],"sell":[{"quantity":2450,"price":6.0,"orders":2},{"quantity":1225,"price":6.1,"orders":1},{"quantity":1225,"price":6.15,"orders":1},{"quantity":1225,"price":6.2,"orders":1},{"quantity":1225,"price":6.25,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":5.85,"volume":237650,"average_price":6.11,"oi":390775.0,"net_change":1.35,"total_buy_quantity":249900.0,"total_sell_quantity":232750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1747216771982","oi_day_high":421400.0,"oi_day_low":390775.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":56.0,"high":56.0,"low":36.7,"close":36.75},"depth":{"buy":[{"quantity":625,"price":36.7,"orders":1},{"quantity":625,"price":36.1,"orders":1},{"quantity":1250,"price":35.3,"orders":1},{"quantity":625,"price":35.25,"orders":1},{"quantity":1250,"price":34.9,"orders":1}],"sell":[{"quantity":625,"price":37.5,"orders":1},{"quantity":625,"price":37.55,"orders":1},{"quantity":1875,"price":38.0,"orders":2},{"quantity":1250,"price":38.95,"orders":1},{"quantity":625,"price":39.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":36.75,"volume":95000,"average_price":41.51,"oi":61875.0,"net_change":-43.25,"total_buy_quantity":31875.0,"total_sell_quantity":64375.0,"lower_circuit_limit":0.4,"upper_circuit_limit":132.7,"last_trade_time":"1747216786180","oi_day_high":61875.0,"oi_day_low":26250.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":4.1,"high":5.3,"low":3.45,"close":4.75},"depth":{"buy":[{"quantity":1800,"price":4.75,"orders":2},{"quantity":3600,"price":4.7,"orders":4},{"quantity":2700,"price":4.65,"orders":3},{"quantity":2700,"price":4.6,"orders":3},{"quantity":4500,"price":4.55,"orders":4}],"sell":[{"quantity":1800,"price":4.85,"orders":2},{"quantity":3600,"price":4.9,"orders":4},{"quantity":1800,"price":4.95,"orders":2},{"quantity":3600,"price":5.0,"orders":4},{"quantity":3600,"price":5.05,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":4.75,"volume":290700,"average_price":4.48,"oi":568800.0,"net_change":0.95,"total_buy_quantity":184500.0,"total_sell_quantity":152100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1747216746669","oi_day_high":569700.0,"oi_day_low":523800.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":9.35,"high":13.55,"low":7.8,"close":8.15},"depth":{"buy":[{"quantity":675,"price":8.05,"orders":1},{"quantity":675,"price":8.0,"orders":1},{"quantity":675,"price":7.95,"orders":1},{"quantity":2700,"price":7.9,"orders":4},{"quantity":675,"price":7.85,"orders":1}],"sell":[{"quantity":4050,"price":8.2,"orders":5},{"quantity":2700,"price":8.25,"orders":3},{"quantity":2700,"price":8.3,"orders":3},{"quantity":6750,"price":8.35,"orders":3},{"quantity":2700,"price":8.4,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":8.15,"volume":357075,"average_price":10.57,"oi":579150.0,"net_change":0.35,"total_buy_quantity":513675.0,"total_sell_quantity":184950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1747216791630","oi_day_high":609525.0,"oi_day_low":579150.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":27.05,"high":30.45,"low":18.45,"close":22.0},"depth":{"buy":[{"quantity":600,"price":21.85,"orders":2},{"quantity":300,"price":21.75,"orders":1},{"quantity":300,"price":21.6,"orders":1},{"quantity":300,"price":21.55,"orders":1},{"quantity":300,"price":21.5,"orders":1}],"sell":[{"quantity":1200,"price":22.1,"orders":1},{"quantity":300,"price":22.35,"orders":1},{"quantity":300,"price":22.4,"orders":1},{"quantity":300,"price":22.5,"orders":1},{"quantity":300,"price":22.6,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":22.0,"volume":631200,"average_price":23.4,"oi":715800.0,"net_change":-4.7,"total_buy_quantity":180600.0,"total_sell_quantity":136200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.7,"last_trade_time":"1747216794659","oi_day_high":723000.0,"oi_day_low":631200.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":45.0,"high":46.0,"low":40.45,"close":44.25},"depth":{"buy":[{"quantity":1355,"price":43.8,"orders":1},{"quantity":1355,"price":43.7,"orders":1},{"quantity":2710,"price":43.65,"orders":2},{"quantity":4065,"price":43.55,"orders":1},{"quantity":1355,"price":43.4,"orders":1}],"sell":[{"quantity":2710,"price":44.4,"orders":2},{"quantity":1355,"price":44.95,"orders":1},{"quantity":1355,"price":45.05,"orders":1},{"quantity":4065,"price":45.1,"orders":1},{"quantity":1355,"price":45.15,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":44.25,"volume":182925,"average_price":44.11,"oi":601620.0,"net_change":0.1,"total_buy_quantity":127370.0,"total_sell_quantity":165310.0,"lower_circuit_limit":16.9,"upper_circuit_limit":71.4,"last_trade_time":"1747216771089","oi_day_high":609750.0,"oi_day_low":600265.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":1.25,"high":1.3,"low":1.0,"close":1.2},"depth":{"buy":[{"quantity":309000,"price":1.2,"orders":4},{"quantity":270000,"price":0.5,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6000,"price":1.4,"orders":1},{"quantity":3000,"price":1.45,"orders":1},{"quantity":9000,"price":1.7,"orders":1},{"quantity":3000,"price":1.75,"orders":1},{"quantity":3000,"price":1.8,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":1.2,"volume":693000,"average_price":1.22,"oi":8310000.0,"net_change":-0.05,"total_buy_quantity":579000.0,"total_sell_quantity":1206000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747216332509","oi_day_high":8997000.0,"oi_day_low":8310000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":2.1,"high":2.6,"low":1.6,"close":2.2},"depth":{"buy":[{"quantity":14200,"price":2.1,"orders":4},{"quantity":28400,"price":2.05,"orders":6},{"quantity":56800,"price":2.0,"orders":7},{"quantity":159750,"price":1.95,"orders":7},{"quantity":24850,"price":1.9,"orders":5}],"sell":[{"quantity":31950,"price":2.2,"orders":8},{"quantity":24850,"price":2.25,"orders":5},{"quantity":63900,"price":2.3,"orders":8},{"quantity":46150,"price":2.35,"orders":7},{"quantity":46150,"price":2.4,"orders":7}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":2.2,"volume":1388050,"average_price":2.02,"oi":2335900.0,"net_change":0.1,"total_buy_quantity":1132450.0,"total_sell_quantity":841350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1747216740004","oi_day_high":2527600.0,"oi_day_low":2335900.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":11.75,"high":12.3,"low":7.5,"close":7.75},"depth":{"buy":[{"quantity":3600,"price":7.6,"orders":2},{"quantity":1800,"price":7.5,"orders":1},{"quantity":3600,"price":7.45,"orders":2},{"quantity":3600,"price":7.4,"orders":2},{"quantity":5400,"price":7.35,"orders":3}],"sell":[{"quantity":5400,"price":7.75,"orders":3},{"quantity":3600,"price":7.8,"orders":2},{"quantity":1800,"price":7.85,"orders":1},{"quantity":3600,"price":7.9,"orders":2},{"quantity":7200,"price":7.95,"orders":4}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":7.75,"volume":1040400,"average_price":8.82,"oi":1157400.0,"net_change":-4.15,"total_buy_quantity":356400.0,"total_sell_quantity":300600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1747216794708","oi_day_high":1157400.0,"oi_day_low":1038600.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":39.55,"high":53.95,"low":34.45,"close":50.0},"depth":{"buy":[{"quantity":1000,"price":49.15,"orders":1},{"quantity":2000,"price":49.1,"orders":2},{"quantity":1000,"price":49.0,"orders":1},{"quantity":2000,"price":48.9,"orders":2},{"quantity":1000,"price":48.8,"orders":1}],"sell":[{"quantity":1000,"price":50.05,"orders":1},{"quantity":1000,"price":50.1,"orders":1},{"quantity":6000,"price":50.75,"orders":2},{"quantity":7000,"price":52.15,"orders":2},{"quantity":5000,"price":52.35,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":50.0,"volume":121000,"average_price":42.29,"oi":874000.0,"net_change":10.2,"total_buy_quantity":117000.0,"total_sell_quantity":119000.0,"lower_circuit_limit":13.3,"upper_circuit_limit":88.3,"last_trade_time":"1747215587085","oi_day_high":900000.0,"oi_day_low":872000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":2.75,"high":4.05,"low":2.2,"close":3.65},"depth":{"buy":[{"quantity":30800,"price":3.6,"orders":5},{"quantity":42000,"price":3.55,"orders":7},{"quantity":72800,"price":3.5,"orders":11},{"quantity":64400,"price":3.45,"orders":6},{"quantity":19600,"price":3.4,"orders":4}],"sell":[{"quantity":11200,"price":3.65,"orders":2},{"quantity":19600,"price":3.7,"orders":5},{"quantity":42000,"price":3.75,"orders":11},{"quantity":16800,"price":3.8,"orders":6},{"quantity":11200,"price":3.85,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":3.65,"volume":6734000,"average_price":3.36,"oi":7336000.0,"net_change":1.25,"total_buy_quantity":1033200.0,"total_sell_quantity":1932000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1747216798976","oi_day_high":7739200.0,"oi_day_low":7053200.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":7.2,"high":11.15,"low":7.05,"close":10.25},"depth":{"buy":[{"quantity":15750,"price":10.2,"orders":7},{"quantity":22050,"price":10.15,"orders":13},{"quantity":32550,"price":10.1,"orders":12},{"quantity":17850,"price":10.05,"orders":8},{"quantity":67200,"price":10.0,"orders":47}],"sell":[{"quantity":50400,"price":10.3,"orders":32},{"quantity":28350,"price":10.35,"orders":11},{"quantity":11550,"price":10.4,"orders":8},{"quantity":4200,"price":10.45,"orders":4},{"quantity":16800,"price":10.5,"orders":16}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":10.25,"volume":16949100,"average_price":9.63,"oi":6177150.0,"net_change":3.9,"total_buy_quantity":803250.0,"total_sell_quantity":1178100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1747216799119","oi_day_high":6249600.0,"oi_day_low":5220600.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":693000,"price":0.4,"orders":29},{"quantity":704000,"price":0.35,"orders":15},{"quantity":753500,"price":0.3,"orders":14},{"quantity":528000,"price":0.25,"orders":9},{"quantity":324500,"price":0.2,"orders":6}],"sell":[{"quantity":434500,"price":0.45,"orders":15},{"quantity":412500,"price":0.5,"orders":19},{"quantity":396000,"price":0.55,"orders":14},{"quantity":269500,"price":0.6,"orders":13},{"quantity":99000,"price":0.65,"orders":6}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":0.45,"volume":12281500,"average_price":0.49,"oi":4493500.0,"net_change":-0.75,"total_buy_quantity":3569500.0,"total_sell_quantity":2821500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1747216789604","oi_day_high":4867500.0,"oi_day_low":4383500.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":47.4,"high":47.4,"low":47.4,"close":47.4},"depth":{"buy":[{"quantity":456,"price":42.05,"orders":1},{"quantity":1824,"price":42.0,"orders":1},{"quantity":4560,"price":40.4,"orders":1},{"quantity":4560,"price":39.45,"orders":1},{"quantity":2280,"price":36.9,"orders":1}],"sell":[{"quantity":456,"price":50.4,"orders":1},{"quantity":1824,"price":50.45,"orders":1},{"quantity":1368,"price":51.2,"orders":1},{"quantity":2280,"price":51.75,"orders":1},{"quantity":4560,"price":52.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":47.4,"volume":0,"average_price":0.0,"oi":152304.0,"net_change":-0.1,"total_buy_quantity":40584.0,"total_sell_quantity":37392.0,"lower_circuit_limit":11.15,"upper_circuit_limit":83.85,"last_trade_time":"1747130340000","oi_day_high":155496.0,"oi_day_low":150936.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":17.0,"high":17.6,"low":14.65,"close":16.95},"depth":{"buy":[{"quantity":125,"price":16.05,"orders":1},{"quantity":125,"price":16.0,"orders":1},{"quantity":125,"price":15.65,"orders":1},{"quantity":125,"price":15.6,"orders":1},{"quantity":250,"price":15.35,"orders":2}],"sell":[{"quantity":125,"price":16.95,"orders":1},{"quantity":125,"price":17.0,"orders":1},{"quantity":125,"price":17.3,"orders":1},{"quantity":125,"price":17.35,"orders":1},{"quantity":125,"price":17.4,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":16.95,"volume":10250,"average_price":16.74,"oi":27375.0,"net_change":0.15,"total_buy_quantity":43125.0,"total_sell_quantity":20125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.35,"last_trade_time":"1747216784188","oi_day_high":29000.0,"oi_day_low":25500.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":49.85,"high":61.65,"low":19.75,"close":20.4},"depth":{"buy":[{"quantity":150,"price":20.15,"orders":1},{"quantity":150,"price":20.1,"orders":1},{"quantity":1050,"price":20.05,"orders":4},{"quantity":600,"price":20.0,"orders":4},{"quantity":150,"price":19.95,"orders":1}],"sell":[{"quantity":300,"price":20.4,"orders":2},{"quantity":1050,"price":20.45,"orders":3},{"quantity":450,"price":20.5,"orders":3},{"quantity":450,"price":20.55,"orders":3},{"quantity":450,"price":20.6,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":20.4,"volume":1361850,"average_price":32.32,"oi":305850.0,"net_change":-33.6,"total_buy_quantity":150300.0,"total_sell_quantity":73800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.4,"last_trade_time":"1747216799874","oi_day_high":310500.0,"oi_day_low":236850.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":64.95,"high":70.0,"low":47.4,"close":49.1},"depth":{"buy":[{"quantity":300,"price":49.1,"orders":1},{"quantity":300,"price":49.0,"orders":1},{"quantity":900,"price":48.5,"orders":2},{"quantity":600,"price":48.4,"orders":2},{"quantity":600,"price":48.35,"orders":1}],"sell":[{"quantity":600,"price":49.4,"orders":2},{"quantity":300,"price":49.45,"orders":1},{"quantity":300,"price":51.15,"orders":1},{"quantity":1500,"price":51.2,"orders":1},{"quantity":1500,"price":51.25,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":49.1,"volume":400800,"average_price":52.29,"oi":214500.0,"net_change":-15.6,"total_buy_quantity":77100.0,"total_sell_quantity":45900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.55,"last_trade_time":"1747216799031","oi_day_high":236400.0,"oi_day_low":212700.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":8.1,"high":10.0,"low":5.0,"close":5.75},"depth":{"buy":[{"quantity":10400,"price":5.65,"orders":7},{"quantity":13000,"price":5.6,"orders":5},{"quantity":15600,"price":5.55,"orders":7},{"quantity":10400,"price":5.5,"orders":6},{"quantity":11700,"price":5.45,"orders":3}],"sell":[{"quantity":14300,"price":5.75,"orders":5},{"quantity":23400,"price":5.8,"orders":9},{"quantity":9100,"price":5.85,"orders":5},{"quantity":10400,"price":5.9,"orders":3},{"quantity":7800,"price":5.95,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":5.75,"volume":5939700,"average_price":7.74,"oi":2745600.0,"net_change":-1.9,"total_buy_quantity":486200.0,"total_sell_quantity":624000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1747216795425","oi_day_high":3125200.0,"oi_day_low":2645500.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":15.55,"high":18.7,"low":13.2,"close":16.6},"depth":{"buy":[{"quantity":500,"price":16.55,"orders":1},{"quantity":1500,"price":16.5,"orders":3},{"quantity":2000,"price":16.45,"orders":4},{"quantity":500,"price":16.4,"orders":1},{"quantity":1000,"price":16.35,"orders":2}],"sell":[{"quantity":500,"price":16.6,"orders":1},{"quantity":1000,"price":16.65,"orders":2},{"quantity":2000,"price":16.7,"orders":4},{"quantity":2000,"price":16.75,"orders":4},{"quantity":2500,"price":16.8,"orders":4}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":16.6,"volume":1822000,"average_price":15.22,"oi":1213000.0,"net_change":0.85,"total_buy_quantity":743000.0,"total_sell_quantity":242000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1747216798833","oi_day_high":1318000.0,"oi_day_low":1207000.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":29.95,"high":29.95,"low":25.05,"close":25.05},"depth":{"buy":[{"quantity":1000,"price":25.95,"orders":1},{"quantity":1000,"price":25.9,"orders":1},{"quantity":1000,"price":25.85,"orders":1},{"quantity":2000,"price":25.7,"orders":2},{"quantity":1000,"price":25.25,"orders":1}],"sell":[{"quantity":2000,"price":27.75,"orders":2},{"quantity":2000,"price":27.8,"orders":2},{"quantity":1000,"price":27.9,"orders":1},{"quantity":6000,"price":28.75,"orders":2},{"quantity":10000,"price":29.3,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":25.05,"volume":25000,"average_price":26.24,"oi":106000.0,"net_change":-5.75,"total_buy_quantity":97000.0,"total_sell_quantity":73000.0,"lower_circuit_limit":5.2,"upper_circuit_limit":56.4,"last_trade_time":"1747212558927","oi_day_high":109000.0,"oi_day_low":105000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":14.15,"high":16.6,"low":13.2,"close":16.25},"depth":{"buy":[{"quantity":3600,"price":16.15,"orders":2},{"quantity":3600,"price":16.1,"orders":2},{"quantity":3600,"price":16.05,"orders":2},{"quantity":1800,"price":16.0,"orders":1},{"quantity":1800,"price":15.95,"orders":1}],"sell":[{"quantity":1800,"price":16.3,"orders":1},{"quantity":3600,"price":16.4,"orders":2},{"quantity":3600,"price":16.45,"orders":2},{"quantity":7200,"price":16.5,"orders":3},{"quantity":1800,"price":16.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":16.25,"volume":729000,"average_price":15.22,"oi":1132200.0,"net_change":3.9,"total_buy_quantity":439200.0,"total_sell_quantity":169200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1747216765798","oi_day_high":1162800.0,"oi_day_low":1121400.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":154.6,"high":154.6,"low":154.6,"close":154.6},"depth":{"buy":[{"quantity":600,"price":167.5,"orders":1},{"quantity":16200,"price":167.45,"orders":3},{"quantity":2400,"price":163.7,"orders":1},{"quantity":3000,"price":163.1,"orders":1},{"quantity":6000,"price":161.95,"orders":1}],"sell":[{"quantity":600,"price":177.05,"orders":1},{"quantity":600,"price":177.1,"orders":1},{"quantity":16200,"price":177.15,"orders":3},{"quantity":2400,"price":177.35,"orders":1},{"quantity":6000,"price":180.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":154.6,"volume":0,"average_price":0.0,"oi":188400.0,"net_change":0.0,"total_buy_quantity":52200.0,"total_sell_quantity":55200.0,"lower_circuit_limit":80.0,"upper_circuit_limit":229.2,"last_trade_time":"1747116420000","oi_day_high":189000.0,"oi_day_low":188400.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":39.0,"high":45.8,"low":39.0,"close":45.6},"depth":{"buy":[{"quantity":775,"price":43.05,"orders":1},{"quantity":3875,"price":42.9,"orders":1},{"quantity":7750,"price":42.45,"orders":1},{"quantity":7750,"price":42.0,"orders":1},{"quantity":5425,"price":41.95,"orders":2}],"sell":[{"quantity":775,"price":47.5,"orders":1},{"quantity":3100,"price":49.55,"orders":1},{"quantity":775,"price":51.0,"orders":1},{"quantity":2325,"price":51.35,"orders":1},{"quantity":7750,"price":51.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":45.6,"volume":35650,"average_price":42.54,"oi":119350.0,"net_change":4.35,"total_buy_quantity":117800.0,"total_sell_quantity":64325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.75,"last_trade_time":"1747211408994","oi_day_high":124775.0,"oi_day_low":119350.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":10.5,"high":11.45,"low":7.15,"close":9.8},"depth":{"buy":[{"quantity":350,"price":9.55,"orders":1},{"quantity":350,"price":9.5,"orders":1},{"quantity":700,"price":9.45,"orders":2},{"quantity":1050,"price":9.3,"orders":1},{"quantity":1050,"price":8.7,"orders":1}],"sell":[{"quantity":1400,"price":10.15,"orders":2},{"quantity":350,"price":10.2,"orders":1},{"quantity":700,"price":11.5,"orders":1},{"quantity":7000,"price":11.55,"orders":1},{"quantity":1050,"price":15.45,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":9.8,"volume":102550,"average_price":8.98,"oi":82250.0,"net_change":-2.6,"total_buy_quantity":104300.0,"total_sell_quantity":57050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1747216743170","oi_day_high":87850.0,"oi_day_low":63350.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":120.45,"high":121.3,"low":84.6,"close":112.0},"depth":{"buy":[{"quantity":100,"price":112.05,"orders":1},{"quantity":700,"price":112.0,"orders":1},{"quantity":200,"price":111.05,"orders":1},{"quantity":100,"price":111.0,"orders":1},{"quantity":200,"price":108.05,"orders":1}],"sell":[{"quantity":100,"price":113.9,"orders":1},{"quantity":100,"price":113.95,"orders":1},{"quantity":1100,"price":115.0,"orders":2},{"quantity":200,"price":115.6,"orders":1},{"quantity":100,"price":115.65,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":112.0,"volume":92800,"average_price":106.82,"oi":61300.0,"net_change":-2.65,"total_buy_quantity":12000.0,"total_sell_quantity":14700.0,"lower_circuit_limit":7.25,"upper_circuit_limit":222.05,"last_trade_time":"1747216795072","oi_day_high":61900.0,"oi_day_low":35700.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":3.2,"high":3.35,"low":2.3,"close":2.4},"depth":{"buy":[{"quantity":44500,"price":2.3,"orders":25},{"quantity":20000,"price":2.25,"orders":12},{"quantity":32000,"price":2.2,"orders":15},{"quantity":10500,"price":2.15,"orders":6},{"quantity":12500,"price":2.1,"orders":6}],"sell":[{"quantity":8000,"price":2.35,"orders":9},{"quantity":14500,"price":2.4,"orders":9},{"quantity":19500,"price":2.45,"orders":17},{"quantity":13000,"price":2.5,"orders":13},{"quantity":21500,"price":2.55,"orders":12}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":2.4,"volume":2415500,"average_price":2.6,"oi":5038000.0,"net_change":-1.0,"total_buy_quantity":675500.0,"total_sell_quantity":354500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1747216799907","oi_day_high":5471000.0,"oi_day_low":5038000.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":10.0,"high":10.3,"low":6.2,"close":8.85},"depth":{"buy":[{"quantity":1300,"price":8.9,"orders":2},{"quantity":1300,"price":8.85,"orders":2},{"quantity":1300,"price":8.8,"orders":2},{"quantity":1950,"price":8.75,"orders":3},{"quantity":650,"price":8.7,"orders":1}],"sell":[{"quantity":650,"price":9.1,"orders":1},{"quantity":1300,"price":9.15,"orders":2},{"quantity":1300,"price":9.2,"orders":2},{"quantity":1950,"price":9.25,"orders":3},{"quantity":650,"price":9.3,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":8.85,"volume":1128400,"average_price":8.23,"oi":536250.0,"net_change":-3.05,"total_buy_quantity":409500.0,"total_sell_quantity":163150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.3,"last_trade_time":"1747216765228","oi_day_high":536250.0,"oi_day_low":489450.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":7.95,"high":8.65,"low":5.95,"close":6.8},"depth":{"buy":[{"quantity":6400,"price":6.75,"orders":1},{"quantity":19200,"price":6.7,"orders":8},{"quantity":25600,"price":6.65,"orders":7},{"quantity":36800,"price":6.6,"orders":7},{"quantity":11200,"price":6.55,"orders":3}],"sell":[{"quantity":6400,"price":6.85,"orders":3},{"quantity":57600,"price":6.9,"orders":11},{"quantity":36800,"price":6.95,"orders":7},{"quantity":25600,"price":7.0,"orders":9},{"quantity":32000,"price":7.05,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":6.8,"volume":8300800,"average_price":7.24,"oi":6907200.0,"net_change":-0.9,"total_buy_quantity":697600.0,"total_sell_quantity":1107200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1747216777521","oi_day_high":6918400.0,"oi_day_low":5942400.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":1078.0,"high":1200.0,"low":1078.0,"close":1200.0},"depth":{"buy":[{"quantity":75,"price":1193.75,"orders":1},{"quantity":75,"price":1193.7,"orders":1},{"quantity":225,"price":1185.05,"orders":1},{"quantity":750,"price":1185.0,"orders":1},{"quantity":225,"price":1163.25,"orders":1}],"sell":[{"quantity":75,"price":1209.6,"orders":1},{"quantity":75,"price":1209.65,"orders":1},{"quantity":225,"price":1244.3,"orders":1},{"quantity":300,"price":1244.35,"orders":1},{"quantity":225,"price":1254.8,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":1200.0,"volume":1275,"average_price":1168.77,"oi":41400.0,"net_change":165.0,"total_buy_quantity":8700.0,"total_sell_quantity":6675.0,"lower_circuit_limit":484.55,"upper_circuit_limit":1585.45,"last_trade_time":"1747216620808","oi_day_high":41475.0,"oi_day_low":41250.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":142.0,"high":142.0,"low":142.0,"close":142.0},"depth":{"buy":[{"quantity":1500,"price":157.65,"orders":2},{"quantity":375,"price":157.6,"orders":1},{"quantity":375,"price":157.5,"orders":1},{"quantity":375,"price":157.4,"orders":1},{"quantity":1500,"price":148.55,"orders":1}],"sell":[{"quantity":375,"price":169.15,"orders":1},{"quantity":1875,"price":169.2,"orders":1},{"quantity":3750,"price":170.65,"orders":1},{"quantity":1500,"price":171.1,"orders":1},{"quantity":3750,"price":172.1,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":142.0,"volume":0,"average_price":0.0,"oi":27375.0,"net_change":0.0,"total_buy_quantity":28500.0,"total_sell_quantity":26250.0,"lower_circuit_limit":85.35,"upper_circuit_limit":275.85,"last_trade_time":"1747041775000","oi_day_high":29250.0,"oi_day_low":27375.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":174.2,"high":174.2,"low":166.9,"close":167.05},"depth":{"buy":[{"quantity":175,"price":141.35,"orders":1},{"quantity":700,"price":141.3,"orders":1},{"quantity":700,"price":141.15,"orders":1},{"quantity":8750,"price":103.55,"orders":1},{"quantity":1575,"price":98.5,"orders":1}],"sell":[{"quantity":175,"price":164.35,"orders":1},{"quantity":1050,"price":164.4,"orders":1},{"quantity":700,"price":164.6,"orders":1},{"quantity":1750,"price":169.5,"orders":1},{"quantity":875,"price":170.9,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":167.05,"volume":700,"average_price":168.77,"oi":3850.0,"net_change":4.95,"total_buy_quantity":11900.0,"total_sell_quantity":16625.0,"lower_circuit_limit":67.4,"upper_circuit_limit":256.8,"last_trade_time":"1747202104026","oi_day_high":3850.0,"oi_day_low":3500.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":11.6,"high":11.6,"low":7.7,"close":8.0},"depth":{"buy":[{"quantity":6075,"price":8.0,"orders":3},{"quantity":12150,"price":7.95,"orders":3},{"quantity":10125,"price":7.9,"orders":2},{"quantity":4050,"price":7.85,"orders":2},{"quantity":4050,"price":7.8,"orders":2}],"sell":[{"quantity":4050,"price":8.1,"orders":2},{"quantity":6075,"price":8.15,"orders":3},{"quantity":6075,"price":8.2,"orders":3},{"quantity":2025,"price":8.25,"orders":1},{"quantity":2025,"price":8.3,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":8.0,"volume":1304100,"average_price":9.01,"oi":1261575.0,"net_change":-3.95,"total_buy_quantity":510300.0,"total_sell_quantity":386775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1747216792174","oi_day_high":1391175.0,"oi_day_low":1261575.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":67.55,"high":67.6,"low":53.7,"close":57.8},"depth":{"buy":[{"quantity":300,"price":57.45,"orders":1},{"quantity":300,"price":57.4,"orders":1},{"quantity":300,"price":57.1,"orders":1},{"quantity":600,"price":57.05,"orders":2},{"quantity":300,"price":57.0,"orders":1}],"sell":[{"quantity":600,"price":58.4,"orders":2},{"quantity":900,"price":58.45,"orders":3},{"quantity":300,"price":58.55,"orders":1},{"quantity":300,"price":58.6,"orders":1},{"quantity":300,"price":58.65,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":57.8,"volume":129300,"average_price":58.66,"oi":143100.0,"net_change":-10.9,"total_buy_quantity":30000.0,"total_sell_quantity":28800.0,"lower_circuit_limit":10.4,"upper_circuit_limit":127.0,"last_trade_time":"1747216790125","oi_day_high":154500.0,"oi_day_low":143100.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":18.0,"high":20.4,"low":10.55,"close":14.5},"depth":{"buy":[{"quantity":2500,"price":14.25,"orders":2},{"quantity":1250,"price":14.2,"orders":1},{"quantity":1250,"price":14.15,"orders":1},{"quantity":1250,"price":14.1,"orders":1},{"quantity":1250,"price":14.05,"orders":1}],"sell":[{"quantity":1250,"price":14.45,"orders":1},{"quantity":1250,"price":14.5,"orders":1},{"quantity":1250,"price":14.55,"orders":1},{"quantity":1250,"price":14.6,"orders":1},{"quantity":1250,"price":14.7,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":14.5,"volume":2992500,"average_price":14.73,"oi":721250.0,"net_change":-3.5,"total_buy_quantity":480000.0,"total_sell_quantity":237500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1747216769479","oi_day_high":747500.0,"oi_day_low":405000.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":17.45,"high":25.6,"low":15.1,"close":24.95},"depth":{"buy":[{"quantity":1000,"price":23.75,"orders":1},{"quantity":1000,"price":23.7,"orders":1},{"quantity":1000,"price":23.65,"orders":1},{"quantity":1000,"price":23.6,"orders":1},{"quantity":1000,"price":23.5,"orders":1}],"sell":[{"quantity":2000,"price":24.15,"orders":2},{"quantity":2000,"price":24.2,"orders":2},{"quantity":6000,"price":24.25,"orders":4},{"quantity":3000,"price":24.35,"orders":1},{"quantity":1000,"price":24.4,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":24.95,"volume":2851000,"average_price":21.36,"oi":496000.0,"net_change":7.5,"total_buy_quantity":211000.0,"total_sell_quantity":159000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1747216795239","oi_day_high":545000.0,"oi_day_low":354000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":7.15,"high":9.7,"low":6.7,"close":9.55},"depth":{"buy":[{"quantity":3750,"price":9.35,"orders":1},{"quantity":11250,"price":9.3,"orders":1},{"quantity":3750,"price":9.25,"orders":1},{"quantity":3750,"price":9.2,"orders":1},{"quantity":3750,"price":9.15,"orders":1}],"sell":[{"quantity":11250,"price":9.5,"orders":3},{"quantity":7500,"price":9.55,"orders":2},{"quantity":7500,"price":9.6,"orders":2},{"quantity":3750,"price":9.65,"orders":1},{"quantity":3750,"price":9.7,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":9.55,"volume":1068750,"average_price":8.73,"oi":2002500.0,"net_change":1.6,"total_buy_quantity":420000.0,"total_sell_quantity":315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1747216768457","oi_day_high":2025000.0,"oi_day_low":1957500.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":2300.0,"high":2300.0,"low":1983.35,"close":2258.7},"depth":{"buy":[{"quantity":45,"price":2053.65,"orders":1},{"quantity":45,"price":2053.6,"orders":1},{"quantity":135,"price":1962.1,"orders":1},{"quantity":60,"price":1886.25,"orders":1},{"quantity":150,"price":1837.95,"orders":1}],"sell":[{"quantity":15,"price":2465.2,"orders":1},{"quantity":75,"price":2465.55,"orders":1},{"quantity":150,"price":2498.4,"orders":1},{"quantity":135,"price":2505.5,"orders":1},{"quantity":15,"price":2529.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":2258.7,"volume":1125,"average_price":2117.41,"oi":945.0,"net_change":-191.3,"total_buy_quantity":435.0,"total_sell_quantity":1035.0,"lower_circuit_limit":845.25,"upper_circuit_limit":4054.75,"last_trade_time":"1747216204916","oi_day_high":975.0,"oi_day_low":855.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":2.25,"high":2.45,"low":1.85,"close":2.05},"depth":{"buy":[{"quantity":22500,"price":2.1,"orders":3},{"quantity":22500,"price":2.05,"orders":4},{"quantity":50625,"price":2.0,"orders":6},{"quantity":90000,"price":1.95,"orders":13},{"quantity":39375,"price":1.9,"orders":4}],"sell":[{"quantity":22500,"price":2.15,"orders":3},{"quantity":50625,"price":2.2,"orders":8},{"quantity":33750,"price":2.25,"orders":5},{"quantity":50625,"price":2.3,"orders":9},{"quantity":5625,"price":2.35,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":2.05,"volume":984375,"average_price":2.11,"oi":3943125.0,"net_change":0.0,"total_buy_quantity":798750.0,"total_sell_quantity":1485000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1747216766138","oi_day_high":4258125.0,"oi_day_low":3937500.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":62.5,"high":71.45,"low":54.05,"close":67.95},"depth":{"buy":[{"quantity":1500,"price":61.05,"orders":1},{"quantity":500,"price":61.0,"orders":2},{"quantity":2750,"price":60.95,"orders":1},{"quantity":250,"price":60.9,"orders":1},{"quantity":4250,"price":60.85,"orders":1}],"sell":[{"quantity":250,"price":70.65,"orders":1},{"quantity":250,"price":70.7,"orders":1},{"quantity":250,"price":71.0,"orders":1},{"quantity":250,"price":72.0,"orders":1},{"quantity":500,"price":77.15,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":67.95,"volume":63250,"average_price":62.14,"oi":40500.0,"net_change":9.5,"total_buy_quantity":47000.0,"total_sell_quantity":17750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.5,"last_trade_time":"1747216115966","oi_day_high":53000.0,"oi_day_low":40500.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":2.75,"high":2.9,"low":1.6,"close":1.6},"depth":{"buy":[{"quantity":37500,"price":1.6,"orders":5},{"quantity":60000,"price":1.55,"orders":11},{"quantity":67500,"price":1.5,"orders":12},{"quantity":26250,"price":1.45,"orders":3},{"quantity":11250,"price":1.4,"orders":2}],"sell":[{"quantity":22500,"price":1.65,"orders":4},{"quantity":60000,"price":1.7,"orders":10},{"quantity":45000,"price":1.75,"orders":8},{"quantity":37500,"price":1.8,"orders":7},{"quantity":52500,"price":1.85,"orders":9}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":1.6,"volume":4290000,"average_price":1.9,"oi":3041250.0,"net_change":-2.0,"total_buy_quantity":705000.0,"total_sell_quantity":1005000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1747216792435","oi_day_high":3172500.0,"oi_day_low":2936250.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":12.95,"high":13.4,"low":9.4,"close":12.05},"depth":{"buy":[{"quantity":1100,"price":11.9,"orders":2},{"quantity":550,"price":11.8,"orders":1},{"quantity":550,"price":11.75,"orders":1},{"quantity":550,"price":11.7,"orders":1},{"quantity":1100,"price":11.65,"orders":2}],"sell":[{"quantity":1100,"price":12.1,"orders":2},{"quantity":1100,"price":12.15,"orders":2},{"quantity":1650,"price":12.2,"orders":3},{"quantity":1100,"price":12.25,"orders":2},{"quantity":550,"price":12.3,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":12.05,"volume":304700,"average_price":10.96,"oi":601700.0,"net_change":0.25,"total_buy_quantity":294800.0,"total_sell_quantity":135850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1747216756641","oi_day_high":626450.0,"oi_day_low":598950.0},"NSE_FO:DRREDDY25MAY1120CE":{"ohlc":{"open":80.4,"high":80.4,"low":80.15,"close":80.15},"depth":{"buy":[{"quantity":2500,"price":100.05,"orders":1},{"quantity":625,"price":100.0,"orders":1},{"quantity":625,"price":99.9,"orders":1},{"quantity":625,"price":99.8,"orders":1},{"quantity":625,"price":99.7,"orders":1}],"sell":[{"quantity":625,"price":105.4,"orders":1},{"quantity":625,"price":105.45,"orders":1},{"quantity":625,"price":105.65,"orders":1},{"quantity":625,"price":105.75,"orders":1},{"quantity":625,"price":105.8,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|81196","symbol":"DRREDDY25MAY1120CE","last_price":80.15,"volume":3125,"average_price":80.29,"oi":36250.0,"net_change":-8.2,"total_buy_quantity":43125.0,"total_sell_quantity":46250.0,"lower_circuit_limit":46.65,"upper_circuit_limit":138.35,"last_trade_time":"1747194600754","oi_day_high":36250.0,"oi_day_low":36250.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":109.5,"high":109.5,"low":95.8,"close":95.8},"depth":{"buy":[{"quantity":1600,"price":107.6,"orders":2},{"quantity":800,"price":107.55,"orders":1},{"quantity":800,"price":107.5,"orders":1},{"quantity":1600,"price":107.3,"orders":2},{"quantity":800,"price":107.2,"orders":1}],"sell":[{"quantity":800,"price":110.15,"orders":1},{"quantity":800,"price":110.2,"orders":1},{"quantity":800,"price":110.3,"orders":1},{"quantity":800,"price":110.35,"orders":1},{"quantity":800,"price":110.4,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":95.8,"volume":4800,"average_price":106.09,"oi":36000.0,"net_change":19.25,"total_buy_quantity":64800.0,"total_sell_quantity":61600.0,"lower_circuit_limit":25.65,"upper_circuit_limit":189.35,"last_trade_time":"1747197769264","oi_day_high":39200.0,"oi_day_low":36000.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":10.9,"high":12.9,"low":10.2,"close":11.75},"depth":{"buy":[{"quantity":2900,"price":10.95,"orders":1},{"quantity":11600,"price":10.85,"orders":1},{"quantity":29000,"price":10.65,"orders":1},{"quantity":26100,"price":10.3,"orders":1},{"quantity":8700,"price":10.25,"orders":1}],"sell":[{"quantity":8700,"price":12.15,"orders":1},{"quantity":17400,"price":12.25,"orders":1},{"quantity":20300,"price":12.3,"orders":2},{"quantity":14500,"price":12.4,"orders":1},{"quantity":29000,"price":12.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":11.75,"volume":127600,"average_price":11.51,"oi":571300.0,"net_change":0.35,"total_buy_quantity":249400.0,"total_sell_quantity":313200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1747216400501","oi_day_high":571300.0,"oi_day_low":507500.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":6.55,"high":6.7,"low":4.85,"close":5.25},"depth":{"buy":[{"quantity":15000,"price":5.2,"orders":4},{"quantity":22500,"price":5.15,"orders":5},{"quantity":22500,"price":5.1,"orders":6},{"quantity":25000,"price":5.05,"orders":6},{"quantity":2500,"price":5.0,"orders":1}],"sell":[{"quantity":7500,"price":5.3,"orders":3},{"quantity":7500,"price":5.35,"orders":2},{"quantity":10000,"price":5.4,"orders":3},{"quantity":12500,"price":5.45,"orders":4},{"quantity":10000,"price":5.5,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":5.25,"volume":3310000,"average_price":5.45,"oi":1382500.0,"net_change":-1.35,"total_buy_quantity":532500.0,"total_sell_quantity":535000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1747216758057","oi_day_high":1537500.0,"oi_day_low":1280000.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":80.0,"high":81.75,"low":70.2,"close":70.3},"depth":{"buy":[{"quantity":600,"price":70.0,"orders":2},{"quantity":300,"price":67.55,"orders":1},{"quantity":300,"price":67.5,"orders":1},{"quantity":300,"price":66.75,"orders":1},{"quantity":1500,"price":66.7,"orders":1}],"sell":[{"quantity":300,"price":70.9,"orders":1},{"quantity":300,"price":70.95,"orders":1},{"quantity":300,"price":75.35,"orders":1},{"quantity":1500,"price":75.4,"orders":1},{"quantity":300,"price":79.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":70.3,"volume":16500,"average_price":74.75,"oi":79200.0,"net_change":-18.9,"total_buy_quantity":20700.0,"total_sell_quantity":32100.0,"lower_circuit_limit":12.7,"upper_circuit_limit":165.7,"last_trade_time":"1747216709033","oi_day_high":84300.0,"oi_day_low":79200.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":11.25,"high":18.45,"low":10.0,"close":16.65},"depth":{"buy":[{"quantity":2700,"price":16.5,"orders":1},{"quantity":2700,"price":16.45,"orders":1},{"quantity":2700,"price":16.3,"orders":1},{"quantity":2700,"price":16.25,"orders":1},{"quantity":2700,"price":16.05,"orders":1}],"sell":[{"quantity":5400,"price":16.7,"orders":2},{"quantity":5400,"price":16.9,"orders":2},{"quantity":2700,"price":17.0,"orders":1},{"quantity":2700,"price":17.05,"orders":1},{"quantity":2700,"price":17.1,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":16.65,"volume":324000,"average_price":15.3,"oi":291600.0,"net_change":8.5,"total_buy_quantity":329400.0,"total_sell_quantity":297000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1747216798688","oi_day_high":342900.0,"oi_day_low":288900.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":122.9,"high":126.2,"low":122.9,"close":123.25},"depth":{"buy":[{"quantity":350,"price":121.25,"orders":1},{"quantity":350,"price":121.2,"orders":1},{"quantity":350,"price":121.15,"orders":1},{"quantity":350,"price":121.1,"orders":1},{"quantity":350,"price":121.05,"orders":1}],"sell":[{"quantity":1400,"price":131.9,"orders":1},{"quantity":350,"price":131.95,"orders":1},{"quantity":350,"price":132.05,"orders":1},{"quantity":350,"price":132.25,"orders":1},{"quantity":350,"price":132.45,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":123.25,"volume":1050,"average_price":124.11,"oi":16800.0,"net_change":-0.85,"total_buy_quantity":32900.0,"total_sell_quantity":34650.0,"lower_circuit_limit":35.2,"upper_circuit_limit":213.0,"last_trade_time":"1747206784550","oi_day_high":16800.0,"oi_day_low":16450.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":10.15,"high":10.15,"low":4.55,"close":6.35},"depth":{"buy":[{"quantity":1075,"price":6.35,"orders":1},{"quantity":1075,"price":6.3,"orders":1},{"quantity":2150,"price":6.25,"orders":2},{"quantity":2150,"price":6.2,"orders":2},{"quantity":1075,"price":6.15,"orders":1}],"sell":[{"quantity":4300,"price":6.45,"orders":4},{"quantity":3225,"price":6.5,"orders":3},{"quantity":3225,"price":6.55,"orders":3},{"quantity":2150,"price":6.6,"orders":2},{"quantity":2150,"price":6.65,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":6.35,"volume":807325,"average_price":6.06,"oi":282725.0,"net_change":-3.95,"total_buy_quantity":234350.0,"total_sell_quantity":213925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1747216784581","oi_day_high":394525.0,"oi_day_low":269825.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":25.95,"high":31.7,"low":17.5,"close":17.85},"depth":{"buy":[{"quantity":1250,"price":17.9,"orders":2},{"quantity":625,"price":17.8,"orders":1},{"quantity":3125,"price":17.75,"orders":4},{"quantity":1875,"price":17.7,"orders":3},{"quantity":1875,"price":17.65,"orders":3}],"sell":[{"quantity":1875,"price":18.1,"orders":3},{"quantity":625,"price":18.15,"orders":1},{"quantity":1250,"price":18.2,"orders":2},{"quantity":625,"price":18.25,"orders":1},{"quantity":625,"price":18.35,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":17.85,"volume":1271875,"average_price":21.38,"oi":515000.0,"net_change":-6.95,"total_buy_quantity":165625.0,"total_sell_quantity":193750.0,"lower_circuit_limit":3.7,"upper_circuit_limit":45.9,"last_trade_time":"1747216772277","oi_day_high":562500.0,"oi_day_low":488125.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":7.65,"high":8.95,"low":6.2,"close":7.2},"depth":{"buy":[{"quantity":3400,"price":7.2,"orders":2},{"quantity":3400,"price":7.15,"orders":2},{"quantity":6800,"price":7.1,"orders":4},{"quantity":6800,"price":7.05,"orders":4},{"quantity":3400,"price":7.0,"orders":2}],"sell":[{"quantity":1700,"price":7.3,"orders":1},{"quantity":5100,"price":7.35,"orders":3},{"quantity":5100,"price":7.4,"orders":3},{"quantity":3400,"price":7.45,"orders":2},{"quantity":5100,"price":7.5,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":7.2,"volume":528700,"average_price":7.68,"oi":588200.0,"net_change":-0.3,"total_buy_quantity":380800.0,"total_sell_quantity":285600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1747216743844","oi_day_high":644300.0,"oi_day_low":586500.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":22.9,"high":27.4,"low":15.05,"close":16.25},"depth":{"buy":[{"quantity":1000,"price":16.05,"orders":2},{"quantity":500,"price":14.05,"orders":1},{"quantity":15000,"price":14.0,"orders":1},{"quantity":500,"price":12.3,"orders":1},{"quantity":2000,"price":12.25,"orders":1}],"sell":[{"quantity":500,"price":17.1,"orders":1},{"quantity":500,"price":17.15,"orders":1},{"quantity":500,"price":17.45,"orders":1},{"quantity":500,"price":19.3,"orders":1},{"quantity":10000,"price":19.35,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":16.25,"volume":139000,"average_price":20.91,"oi":53500.0,"net_change":-8.85,"total_buy_quantity":147500.0,"total_sell_quantity":82000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.75,"last_trade_time":"1747216795105","oi_day_high":62000.0,"oi_day_low":51500.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":156.6,"high":175.5,"low":149.8,"close":171.15},"depth":{"buy":[{"quantity":175,"price":168.05,"orders":1},{"quantity":175,"price":168.0,"orders":1},{"quantity":175,"price":167.35,"orders":1},{"quantity":175,"price":167.3,"orders":1},{"quantity":175,"price":166.8,"orders":1}],"sell":[{"quantity":175,"price":169.4,"orders":1},{"quantity":175,"price":169.45,"orders":1},{"quantity":175,"price":171.2,"orders":1},{"quantity":175,"price":171.25,"orders":1},{"quantity":525,"price":171.3,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":171.15,"volume":69650,"average_price":165.99,"oi":307300.0,"net_change":19.75,"total_buy_quantity":23100.0,"total_sell_quantity":24500.0,"lower_circuit_limit":41.8,"upper_circuit_limit":261.0,"last_trade_time":"1747216564086","oi_day_high":317275.0,"oi_day_low":307300.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":700.0,"high":900.0,"low":580.55,"close":706.7},"depth":{"buy":[{"quantity":25,"price":685.25,"orders":1},{"quantity":25,"price":685.2,"orders":1},{"quantity":25,"price":685.05,"orders":1},{"quantity":25,"price":685.0,"orders":1},{"quantity":25,"price":648.6,"orders":1}],"sell":[{"quantity":25,"price":706.65,"orders":1},{"quantity":50,"price":706.7,"orders":1},{"quantity":25,"price":710.0,"orders":1},{"quantity":25,"price":719.95,"orders":1},{"quantity":25,"price":720.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":706.7,"volume":14100,"average_price":732.72,"oi":2825.0,"net_change":256.7,"total_buy_quantity":3075.0,"total_sell_quantity":2325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":975.05,"last_trade_time":"1747216791044","oi_day_high":3200.0,"oi_day_low":250.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":4.05,"high":5.6,"low":3.25,"close":3.75},"depth":{"buy":[{"quantity":3000,"price":3.75,"orders":3},{"quantity":2000,"price":3.7,"orders":2},{"quantity":12000,"price":3.65,"orders":3},{"quantity":3000,"price":3.6,"orders":3},{"quantity":2000,"price":3.55,"orders":2}],"sell":[{"quantity":1000,"price":3.85,"orders":1},{"quantity":2000,"price":3.9,"orders":2},{"quantity":3000,"price":3.95,"orders":3},{"quantity":3000,"price":4.0,"orders":3},{"quantity":2000,"price":4.05,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":3.75,"volume":232000,"average_price":4.06,"oi":132000.0,"net_change":-1.35,"total_buy_quantity":270000.0,"total_sell_quantity":260000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1747216799499","oi_day_high":139000.0,"oi_day_low":92000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":14.1,"high":16.1,"low":8.65,"close":9.2},"depth":{"buy":[{"quantity":5600,"price":9.25,"orders":4},{"quantity":5600,"price":9.2,"orders":4},{"quantity":5600,"price":9.15,"orders":3},{"quantity":5600,"price":9.1,"orders":3},{"quantity":11200,"price":9.05,"orders":4}],"sell":[{"quantity":2800,"price":9.4,"orders":2},{"quantity":5600,"price":9.45,"orders":4},{"quantity":5600,"price":9.5,"orders":4},{"quantity":4200,"price":9.55,"orders":2},{"quantity":7000,"price":9.7,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":9.2,"volume":1859200,"average_price":10.46,"oi":1618400.0,"net_change":-6.75,"total_buy_quantity":579600.0,"total_sell_quantity":245000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1747216773211","oi_day_high":1681400.0,"oi_day_low":1524600.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":1.3,"high":1.5,"low":1.05,"close":1.1},"depth":{"buy":[{"quantity":7500,"price":1.1,"orders":1},{"quantity":322500,"price":1.05,"orders":13},{"quantity":285000,"price":1.0,"orders":11},{"quantity":255000,"price":0.95,"orders":6},{"quantity":255000,"price":0.9,"orders":6}],"sell":[{"quantity":232500,"price":1.15,"orders":16},{"quantity":232500,"price":1.2,"orders":14},{"quantity":180000,"price":1.25,"orders":11},{"quantity":255000,"price":1.3,"orders":16},{"quantity":180000,"price":1.35,"orders":11}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":1.1,"volume":9225000,"average_price":1.25,"oi":4395000.0,"net_change":-0.25,"total_buy_quantity":4830000.0,"total_sell_quantity":3097500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1747216681144","oi_day_high":4995000.0,"oi_day_low":4297500.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":25.05,"high":50.25,"low":25.0,"close":43.55},"depth":{"buy":[{"quantity":1250,"price":43.4,"orders":2},{"quantity":625,"price":42.7,"orders":1},{"quantity":625,"price":42.3,"orders":1},{"quantity":625,"price":42.25,"orders":1},{"quantity":625,"price":42.2,"orders":1}],"sell":[{"quantity":625,"price":43.8,"orders":1},{"quantity":1250,"price":43.85,"orders":2},{"quantity":625,"price":44.1,"orders":1},{"quantity":625,"price":44.15,"orders":1},{"quantity":625,"price":44.25,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":43.55,"volume":1335000,"average_price":35.71,"oi":190625.0,"net_change":18.2,"total_buy_quantity":112500.0,"total_sell_quantity":141250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.55,"last_trade_time":"1747216763550","oi_day_high":353750.0,"oi_day_low":190625.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":34.35,"high":35.0,"low":22.4,"close":26.9},"depth":{"buy":[{"quantity":250,"price":26.9,"orders":1},{"quantity":250,"price":26.85,"orders":1},{"quantity":250,"price":26.55,"orders":1},{"quantity":250,"price":26.5,"orders":1},{"quantity":250,"price":26.4,"orders":1}],"sell":[{"quantity":250,"price":27.45,"orders":1},{"quantity":250,"price":27.5,"orders":1},{"quantity":250,"price":28.0,"orders":1},{"quantity":1000,"price":31.2,"orders":1},{"quantity":750,"price":31.25,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":26.9,"volume":48000,"average_price":26.95,"oi":41250.0,"net_change":-7.45,"total_buy_quantity":54500.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.1,"last_trade_time":"1747216780438","oi_day_high":43000.0,"oi_day_low":37250.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":199.85,"high":199.85,"low":199.85,"close":199.85},"depth":{"buy":[{"quantity":300,"price":180.05,"orders":1},{"quantity":300,"price":180.0,"orders":1},{"quantity":300,"price":179.9,"orders":1},{"quantity":300,"price":179.85,"orders":1},{"quantity":1200,"price":179.65,"orders":1}],"sell":[{"quantity":1200,"price":200.8,"orders":2},{"quantity":300,"price":200.85,"orders":1},{"quantity":1500,"price":201.0,"orders":1},{"quantity":3000,"price":202.1,"orders":1},{"quantity":1200,"price":203.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":199.85,"volume":0,"average_price":0.0,"oi":47400.0,"net_change":0.0,"total_buy_quantity":23100.0,"total_sell_quantity":24900.0,"lower_circuit_limit":113.0,"upper_circuit_limit":298.9,"last_trade_time":"1747031658000","oi_day_high":47700.0,"oi_day_low":47400.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":158.3,"high":204.45,"low":151.25,"close":176.0},"depth":{"buy":[{"quantity":150,"price":169.5,"orders":1},{"quantity":150,"price":169.45,"orders":1},{"quantity":150,"price":169.25,"orders":1},{"quantity":300,"price":166.55,"orders":1},{"quantity":750,"price":161.2,"orders":1}],"sell":[{"quantity":150,"price":175.05,"orders":1},{"quantity":300,"price":175.1,"orders":2},{"quantity":150,"price":177.95,"orders":1},{"quantity":150,"price":181.5,"orders":1},{"quantity":300,"price":182.4,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":176.0,"volume":37200,"average_price":177.73,"oi":59700.0,"net_change":19.55,"total_buy_quantity":18450.0,"total_sell_quantity":19350.0,"lower_circuit_limit":16.3,"upper_circuit_limit":296.6,"last_trade_time":"1747212897269","oi_day_high":61050.0,"oi_day_low":58650.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":3.15,"high":3.15,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":3100,"price":1.1,"orders":4},{"quantity":1550,"price":1.05,"orders":2},{"quantity":2325,"price":1.0,"orders":3},{"quantity":1550,"price":0.95,"orders":2},{"quantity":24800,"price":0.9,"orders":3}],"sell":[{"quantity":1550,"price":1.2,"orders":2},{"quantity":3875,"price":1.25,"orders":4},{"quantity":2325,"price":1.3,"orders":2},{"quantity":2325,"price":1.35,"orders":2},{"quantity":3875,"price":1.4,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":1.3,"volume":120125,"average_price":1.73,"oi":86800.0,"net_change":-2.8,"total_buy_quantity":118575.0,"total_sell_quantity":173600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1747216235440","oi_day_high":103850.0,"oi_day_low":86025.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":20.85,"high":21.75,"low":18.75,"close":19.35},"depth":{"buy":[{"quantity":2925,"price":18.8,"orders":1},{"quantity":2925,"price":18.75,"orders":1},{"quantity":11700,"price":18.35,"orders":2},{"quantity":8775,"price":18.25,"orders":1},{"quantity":5850,"price":17.8,"orders":2}],"sell":[{"quantity":2925,"price":19.3,"orders":1},{"quantity":2925,"price":19.35,"orders":1},{"quantity":8775,"price":19.7,"orders":1},{"quantity":8775,"price":19.75,"orders":1},{"quantity":14625,"price":19.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":19.35,"volume":274950,"average_price":19.82,"oi":207675.0,"net_change":-1.0,"total_buy_quantity":254475.0,"total_sell_quantity":263250.0,"lower_circuit_limit":0.35,"upper_circuit_limit":40.35,"last_trade_time":"1747216192383","oi_day_high":321750.0,"oi_day_low":207675.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":15.05,"high":18.7,"low":11.5,"close":17.0},"depth":{"buy":[{"quantity":575,"price":16.8,"orders":1},{"quantity":575,"price":16.0,"orders":1},{"quantity":575,"price":15.8,"orders":1},{"quantity":575,"price":14.8,"orders":1},{"quantity":17250,"price":14.75,"orders":1}],"sell":[{"quantity":575,"price":17.2,"orders":1},{"quantity":1150,"price":17.7,"orders":1},{"quantity":575,"price":18.55,"orders":1},{"quantity":575,"price":18.6,"orders":1},{"quantity":575,"price":18.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":17.0,"volume":159275,"average_price":15.46,"oi":111550.0,"net_change":-0.25,"total_buy_quantity":93150.0,"total_sell_quantity":95450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.75,"last_trade_time":"1747216727315","oi_day_high":112700.0,"oi_day_low":89125.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":33.8,"high":42.45,"low":32.25,"close":41.0},"depth":{"buy":[{"quantity":5700,"price":41.05,"orders":2},{"quantity":11400,"price":40.9,"orders":2},{"quantity":2850,"price":40.8,"orders":1},{"quantity":2850,"price":40.75,"orders":1},{"quantity":2850,"price":40.7,"orders":1}],"sell":[{"quantity":2850,"price":41.3,"orders":1},{"quantity":5700,"price":41.35,"orders":2},{"quantity":2850,"price":41.4,"orders":1},{"quantity":11400,"price":41.65,"orders":2},{"quantity":2850,"price":41.7,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":41.0,"volume":521550,"average_price":37.93,"oi":1570350.0,"net_change":7.25,"total_buy_quantity":324900.0,"total_sell_quantity":322050.0,"lower_circuit_limit":13.75,"upper_circuit_limit":68.75,"last_trade_time":"1747216779942","oi_day_high":1570350.0,"oi_day_low":1433550.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":165.0,"high":166.0,"low":137.75,"close":163.75},"depth":{"buy":[{"quantity":250,"price":160.65,"orders":2},{"quantity":125,"price":160.6,"orders":1},{"quantity":125,"price":158.15,"orders":1},{"quantity":125,"price":155.6,"orders":1},{"quantity":625,"price":153.35,"orders":1}],"sell":[{"quantity":125,"price":167.3,"orders":1},{"quantity":125,"price":167.35,"orders":1},{"quantity":625,"price":175.2,"orders":1},{"quantity":625,"price":175.25,"orders":1},{"quantity":625,"price":177.75,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":163.75,"volume":7125,"average_price":157.12,"oi":22500.0,"net_change":-6.65,"total_buy_quantity":9625.0,"total_sell_quantity":17375.0,"lower_circuit_limit":4.95,"upper_circuit_limit":335.85,"last_trade_time":"1747216685274","oi_day_high":23625.0,"oi_day_low":21250.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":2.55,"high":2.8,"low":1.85,"close":2.1},"depth":{"buy":[{"quantity":3750,"price":2.05,"orders":1},{"quantity":8750,"price":2.0,"orders":4},{"quantity":21250,"price":1.95,"orders":6},{"quantity":6250,"price":1.9,"orders":3},{"quantity":8750,"price":1.85,"orders":3}],"sell":[{"quantity":7500,"price":2.1,"orders":4},{"quantity":16250,"price":2.15,"orders":6},{"quantity":17500,"price":2.2,"orders":8},{"quantity":17500,"price":2.25,"orders":8},{"quantity":13750,"price":2.3,"orders":7}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":2.1,"volume":501250,"average_price":2.2,"oi":996250.0,"net_change":-0.7,"total_buy_quantity":361250.0,"total_sell_quantity":360000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1747216638077","oi_day_high":996250.0,"oi_day_low":868750.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":3.95,"high":3.95,"low":2.65,"close":2.7},"depth":{"buy":[{"quantity":15375,"price":2.65,"orders":2},{"quantity":2250,"price":2.55,"orders":3},{"quantity":3000,"price":2.5,"orders":5},{"quantity":3000,"price":2.45,"orders":3},{"quantity":750,"price":2.4,"orders":2}],"sell":[{"quantity":375,"price":2.8,"orders":1},{"quantity":1125,"price":2.85,"orders":1},{"quantity":1125,"price":2.9,"orders":1},{"quantity":1125,"price":2.95,"orders":1},{"quantity":1125,"price":3.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":2.7,"volume":179625,"average_price":3.18,"oi":387750.0,"net_change":-0.55,"total_buy_quantity":342000.0,"total_sell_quantity":102750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1747216742033","oi_day_high":387750.0,"oi_day_low":263250.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":7.95,"high":8.3,"low":5.8,"close":7.65},"depth":{"buy":[{"quantity":775,"price":7.5,"orders":1},{"quantity":1550,"price":7.45,"orders":2},{"quantity":775,"price":7.4,"orders":1},{"quantity":775,"price":7.35,"orders":1},{"quantity":775,"price":7.3,"orders":1}],"sell":[{"quantity":1550,"price":7.65,"orders":2},{"quantity":2325,"price":7.7,"orders":3},{"quantity":775,"price":7.75,"orders":1},{"quantity":775,"price":7.8,"orders":1},{"quantity":775,"price":7.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":7.65,"volume":425475,"average_price":6.99,"oi":685100.0,"net_change":-0.05,"total_buy_quantity":333250.0,"total_sell_quantity":213900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1747216725679","oi_day_high":743225.0,"oi_day_low":685100.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":9.8,"high":13.45,"low":9.65,"close":12.05},"depth":{"buy":[{"quantity":1450,"price":11.55,"orders":1},{"quantity":1450,"price":11.5,"orders":1},{"quantity":1450,"price":11.45,"orders":1},{"quantity":1450,"price":11.35,"orders":1},{"quantity":1450,"price":11.3,"orders":1}],"sell":[{"quantity":1450,"price":11.95,"orders":1},{"quantity":2900,"price":12.0,"orders":2},{"quantity":4350,"price":12.3,"orders":3},{"quantity":8700,"price":12.55,"orders":2},{"quantity":7250,"price":12.6,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":12.05,"volume":213150,"average_price":11.71,"oi":155150.0,"net_change":3.85,"total_buy_quantity":245050.0,"total_sell_quantity":239250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1747216786419","oi_day_high":162400.0,"oi_day_low":111650.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":19.35,"high":20.75,"low":11.9,"close":15.0},"depth":{"buy":[{"quantity":825,"price":14.9,"orders":1},{"quantity":1650,"price":14.85,"orders":2},{"quantity":4125,"price":14.8,"orders":3},{"quantity":1650,"price":14.75,"orders":2},{"quantity":7425,"price":14.7,"orders":2}],"sell":[{"quantity":825,"price":15.0,"orders":1},{"quantity":825,"price":15.05,"orders":1},{"quantity":1650,"price":15.1,"orders":2},{"quantity":14025,"price":15.15,"orders":3},{"quantity":1650,"price":15.2,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":15.0,"volume":1518825,"average_price":14.86,"oi":731775.0,"net_change":-5.45,"total_buy_quantity":376200.0,"total_sell_quantity":215325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.3,"last_trade_time":"1747216798684","oi_day_high":834900.0,"oi_day_low":731775.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":3.9,"high":4.95,"low":2.65,"close":3.5},"depth":{"buy":[{"quantity":4400,"price":3.4,"orders":4},{"quantity":3300,"price":3.35,"orders":3},{"quantity":4400,"price":3.3,"orders":3},{"quantity":3300,"price":3.25,"orders":2},{"quantity":8800,"price":3.2,"orders":4}],"sell":[{"quantity":4400,"price":3.5,"orders":3},{"quantity":6600,"price":3.55,"orders":5},{"quantity":4400,"price":3.6,"orders":3},{"quantity":14300,"price":3.65,"orders":5},{"quantity":4400,"price":3.7,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":3.5,"volume":177100,"average_price":3.55,"oi":288200.0,"net_change":-1.2,"total_buy_quantity":297000.0,"total_sell_quantity":214500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1747216768451","oi_day_high":292600.0,"oi_day_low":270600.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":24.05,"high":25.6,"low":17.0,"close":19.3},"depth":{"buy":[{"quantity":450,"price":18.75,"orders":2},{"quantity":450,"price":18.65,"orders":1},{"quantity":900,"price":18.6,"orders":1},{"quantity":450,"price":18.05,"orders":1},{"quantity":900,"price":18.0,"orders":1}],"sell":[{"quantity":300,"price":19.95,"orders":1},{"quantity":150,"price":20.0,"orders":1},{"quantity":450,"price":20.45,"orders":1},{"quantity":150,"price":20.5,"orders":1},{"quantity":450,"price":22.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":19.3,"volume":8100,"average_price":19.63,"oi":14400.0,"net_change":-15.5,"total_buy_quantity":36000.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.95,"last_trade_time":"1747216691074","oi_day_high":16350.0,"oi_day_low":14250.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":11.95,"high":13.2,"low":10.8,"close":11.1},"depth":{"buy":[{"quantity":2250,"price":11.05,"orders":2},{"quantity":1500,"price":10.7,"orders":1},{"quantity":750,"price":10.65,"orders":1},{"quantity":3750,"price":10.5,"orders":2},{"quantity":2250,"price":10.35,"orders":1}],"sell":[{"quantity":2250,"price":11.35,"orders":2},{"quantity":1500,"price":11.9,"orders":1},{"quantity":750,"price":11.95,"orders":1},{"quantity":1500,"price":12.15,"orders":1},{"quantity":7500,"price":12.2,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":11.1,"volume":72750,"average_price":11.71,"oi":181500.0,"net_change":-1.8,"total_buy_quantity":303000.0,"total_sell_quantity":126750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1747216688146","oi_day_high":188250.0,"oi_day_low":181500.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":5.0,"high":6.05,"low":3.65,"close":5.55},"depth":{"buy":[{"quantity":2950,"price":5.4,"orders":1},{"quantity":5900,"price":5.35,"orders":2},{"quantity":2950,"price":5.3,"orders":1},{"quantity":2950,"price":5.25,"orders":1},{"quantity":2950,"price":5.2,"orders":1}],"sell":[{"quantity":2950,"price":5.55,"orders":1},{"quantity":8850,"price":5.6,"orders":3},{"quantity":17700,"price":5.65,"orders":3},{"quantity":14750,"price":5.7,"orders":2},{"quantity":11800,"price":5.75,"orders":4}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":5.55,"volume":994150,"average_price":5.19,"oi":395300.0,"net_change":0.0,"total_buy_quantity":477900.0,"total_sell_quantity":407100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1747216781443","oi_day_high":413000.0,"oi_day_low":318600.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":33.85,"high":35.8,"low":26.95,"close":28.25},"depth":{"buy":[{"quantity":375,"price":28.35,"orders":1},{"quantity":375,"price":28.3,"orders":1},{"quantity":375,"price":28.2,"orders":1},{"quantity":375,"price":28.15,"orders":1},{"quantity":375,"price":28.05,"orders":1}],"sell":[{"quantity":1125,"price":28.7,"orders":3},{"quantity":375,"price":28.8,"orders":1},{"quantity":750,"price":28.85,"orders":2},{"quantity":375,"price":28.9,"orders":1},{"quantity":375,"price":28.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":28.25,"volume":777000,"average_price":30.01,"oi":508875.0,"net_change":-7.7,"total_buy_quantity":274500.0,"total_sell_quantity":104625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.0,"last_trade_time":"1747216798985","oi_day_high":520125.0,"oi_day_low":488625.0},"NSE_FO:ABCAPITAL25MAY195CE":{"ohlc":{"open":17.6,"high":24.85,"low":15.9,"close":24.85},"depth":{"buy":[{"quantity":2700,"price":23.0,"orders":1},{"quantity":2700,"price":22.95,"orders":1},{"quantity":5400,"price":22.85,"orders":2},{"quantity":2700,"price":22.75,"orders":1},{"quantity":27000,"price":22.45,"orders":1}],"sell":[{"quantity":2700,"price":23.65,"orders":1},{"quantity":5400,"price":23.7,"orders":2},{"quantity":2700,"price":23.8,"orders":1},{"quantity":2700,"price":24.2,"orders":1},{"quantity":2700,"price":24.25,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|63932","symbol":"ABCAPITAL25MAY195CE","last_price":24.85,"volume":229500,"average_price":22.09,"oi":194400.0,"net_change":10.6,"total_buy_quantity":205200.0,"total_sell_quantity":267300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1747215925593","oi_day_high":310500.0,"oi_day_low":194400.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":118.35,"high":119.35,"low":104.95,"close":113.0},"depth":{"buy":[{"quantity":125,"price":114.7,"orders":1},{"quantity":125,"price":114.65,"orders":1},{"quantity":125,"price":113.3,"orders":1},{"quantity":125,"price":111.65,"orders":1},{"quantity":125,"price":111.6,"orders":1}],"sell":[{"quantity":125,"price":116.25,"orders":1},{"quantity":125,"price":116.3,"orders":1},{"quantity":125,"price":119.0,"orders":1},{"quantity":125,"price":119.05,"orders":1},{"quantity":125,"price":120.45,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":113.0,"volume":31125,"average_price":113.39,"oi":14875.0,"net_change":-4.3,"total_buy_quantity":23875.0,"total_sell_quantity":15500.0,"lower_circuit_limit":21.75,"upper_circuit_limit":212.85,"last_trade_time":"1747216728902","oi_day_high":15875.0,"oi_day_low":10750.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":2.0,"high":2.2,"low":1.05,"close":1.15},"depth":{"buy":[{"quantity":121500,"price":1.1,"orders":7},{"quantity":162000,"price":1.05,"orders":7},{"quantity":229500,"price":1.0,"orders":7},{"quantity":310500,"price":0.95,"orders":5},{"quantity":148500,"price":0.9,"orders":4}],"sell":[{"quantity":580500,"price":1.2,"orders":15},{"quantity":580500,"price":1.25,"orders":7},{"quantity":621000,"price":1.3,"orders":10},{"quantity":54000,"price":1.35,"orders":3},{"quantity":81000,"price":1.4,"orders":5}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":1.15,"volume":11002500,"average_price":1.46,"oi":3510000.0,"net_change":-1.25,"total_buy_quantity":5089500.0,"total_sell_quantity":4131000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1747216787477","oi_day_high":3631500.0,"oi_day_low":2241000.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":178.0,"high":178.0,"low":178.0,"close":178.0},"depth":{"buy":[{"quantity":1200,"price":169.6,"orders":2},{"quantity":900,"price":169.45,"orders":1},{"quantity":300,"price":169.4,"orders":1},{"quantity":300,"price":169.25,"orders":1},{"quantity":300,"price":169.0,"orders":1}],"sell":[{"quantity":1800,"price":186.95,"orders":2},{"quantity":1200,"price":187.0,"orders":1},{"quantity":900,"price":188.7,"orders":1},{"quantity":1500,"price":188.75,"orders":1},{"quantity":900,"price":191.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":178.0,"volume":300,"average_price":178.0,"oi":12300.0,"net_change":28.1,"total_buy_quantity":20700.0,"total_sell_quantity":25200.0,"lower_circuit_limit":61.45,"upper_circuit_limit":238.35,"last_trade_time":"1747216699765","oi_day_high":12300.0,"oi_day_low":12300.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":291.0,"high":308.7,"low":190.0,"close":224.45},"depth":{"buy":[{"quantity":5,"price":224.05,"orders":1},{"quantity":5,"price":224.0,"orders":1},{"quantity":15,"price":210.15,"orders":1},{"quantity":5,"price":210.1,"orders":1},{"quantity":15,"price":205.05,"orders":1}],"sell":[{"quantity":5,"price":257.75,"orders":1},{"quantity":5,"price":257.8,"orders":1},{"quantity":5,"price":257.9,"orders":1},{"quantity":20,"price":259.95,"orders":2},{"quantity":5,"price":260.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":224.45,"volume":1020,"average_price":241.97,"oi":2510.0,"net_change":-88.65,"total_buy_quantity":1530.0,"total_sell_quantity":405.0,"lower_circuit_limit":0.05,"upper_circuit_limit":695.9,"last_trade_time":"1747216759380","oi_day_high":2535.0,"oi_day_low":2315.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":3.95,"high":5.9,"low":3.6,"close":5.05},"depth":{"buy":[{"quantity":3400,"price":4.9,"orders":2},{"quantity":5100,"price":4.85,"orders":3},{"quantity":3400,"price":4.8,"orders":2},{"quantity":5100,"price":4.75,"orders":3},{"quantity":3400,"price":4.7,"orders":2}],"sell":[{"quantity":5100,"price":5.05,"orders":3},{"quantity":3400,"price":5.1,"orders":2},{"quantity":3400,"price":5.15,"orders":2},{"quantity":3400,"price":5.2,"orders":2},{"quantity":1700,"price":5.25,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":5.05,"volume":1178100,"average_price":4.91,"oi":2592500.0,"net_change":0.8,"total_buy_quantity":591600.0,"total_sell_quantity":362100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1747216682745","oi_day_high":3041300.0,"oi_day_low":2587400.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":24.0,"high":24.0,"low":16.8,"close":18.65},"depth":{"buy":[{"quantity":1250,"price":17.9,"orders":2},{"quantity":625,"price":17.5,"orders":1},{"quantity":625,"price":17.45,"orders":1},{"quantity":625,"price":16.9,"orders":1},{"quantity":625,"price":16.85,"orders":1}],"sell":[{"quantity":1250,"price":18.2,"orders":2},{"quantity":625,"price":18.6,"orders":1},{"quantity":625,"price":18.65,"orders":1},{"quantity":625,"price":18.85,"orders":1},{"quantity":625,"price":18.9,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":18.65,"volume":159375,"average_price":18.81,"oi":106250.0,"net_change":-9.1,"total_buy_quantity":205000.0,"total_sell_quantity":110625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.85,"last_trade_time":"1747216723799","oi_day_high":109375.0,"oi_day_low":100000.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":40.0,"high":49.4,"low":35.5,"close":42.8},"depth":{"buy":[{"quantity":350,"price":43.25,"orders":1},{"quantity":350,"price":43.2,"orders":1},{"quantity":1050,"price":42.7,"orders":1},{"quantity":1050,"price":42.65,"orders":1},{"quantity":350,"price":42.6,"orders":1}],"sell":[{"quantity":350,"price":44.1,"orders":1},{"quantity":350,"price":44.3,"orders":1},{"quantity":1050,"price":44.35,"orders":1},{"quantity":350,"price":44.4,"orders":1},{"quantity":350,"price":44.45,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":42.8,"volume":51100,"average_price":44.38,"oi":58450.0,"net_change":1.45,"total_buy_quantity":75600.0,"total_sell_quantity":61250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.4,"last_trade_time":"1747216776474","oi_day_high":59850.0,"oi_day_low":56350.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":84.85,"high":90.35,"low":65.95,"close":71.15},"depth":{"buy":[{"quantity":325,"price":71.0,"orders":1},{"quantity":1300,"price":70.9,"orders":2},{"quantity":325,"price":70.85,"orders":1},{"quantity":975,"price":70.8,"orders":1},{"quantity":975,"price":70.7,"orders":1}],"sell":[{"quantity":325,"price":71.7,"orders":1},{"quantity":325,"price":71.75,"orders":1},{"quantity":975,"price":71.8,"orders":1},{"quantity":325,"price":71.85,"orders":1},{"quantity":975,"price":71.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":71.15,"volume":93275,"average_price":73.95,"oi":109200.0,"net_change":14.45,"total_buy_quantity":34775.0,"total_sell_quantity":31525.0,"lower_circuit_limit":11.95,"upper_circuit_limit":101.45,"last_trade_time":"1747216688554","oi_day_high":116350.0,"oi_day_low":108550.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":67.25,"high":76.05,"low":64.05,"close":76.0},"depth":{"buy":[{"quantity":350,"price":74.7,"orders":1},{"quantity":350,"price":74.65,"orders":1},{"quantity":700,"price":74.6,"orders":2},{"quantity":350,"price":74.55,"orders":1},{"quantity":350,"price":74.45,"orders":1}],"sell":[{"quantity":700,"price":75.45,"orders":2},{"quantity":350,"price":75.75,"orders":1},{"quantity":350,"price":75.9,"orders":1},{"quantity":350,"price":75.95,"orders":1},{"quantity":700,"price":76.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":76.0,"volume":72800,"average_price":70.03,"oi":307650.0,"net_change":14.15,"total_buy_quantity":16450.0,"total_sell_quantity":34650.0,"lower_circuit_limit":6.55,"upper_circuit_limit":117.15,"last_trade_time":"1747216641242","oi_day_high":317100.0,"oi_day_low":307650.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":69.5,"high":77.1,"low":64.15,"close":73.0},"depth":{"buy":[{"quantity":250,"price":71.45,"orders":1},{"quantity":250,"price":71.4,"orders":1},{"quantity":250,"price":71.05,"orders":1},{"quantity":500,"price":70.9,"orders":1},{"quantity":500,"price":69.05,"orders":1}],"sell":[{"quantity":250,"price":74.45,"orders":1},{"quantity":250,"price":74.75,"orders":1},{"quantity":250,"price":74.85,"orders":1},{"quantity":250,"price":75.05,"orders":1},{"quantity":250,"price":75.5,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":73.0,"volume":19000,"average_price":71.75,"oi":28250.0,"net_change":3.35,"total_buy_quantity":52250.0,"total_sell_quantity":22000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.6,"last_trade_time":"1747216698312","oi_day_high":30250.0,"oi_day_low":27250.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":1.85,"high":2.95,"low":1.85,"close":2.6},"depth":{"buy":[{"quantity":41000,"price":2.45,"orders":4},{"quantity":92250,"price":2.4,"orders":9},{"quantity":30750,"price":2.35,"orders":3},{"quantity":102500,"price":2.3,"orders":4},{"quantity":10250,"price":2.25,"orders":1}],"sell":[{"quantity":20500,"price":2.55,"orders":2},{"quantity":30750,"price":2.6,"orders":3},{"quantity":61500,"price":2.65,"orders":6},{"quantity":61500,"price":2.7,"orders":3},{"quantity":20500,"price":2.75,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":2.6,"volume":3310750,"average_price":2.34,"oi":3444000.0,"net_change":1.0,"total_buy_quantity":1199250.0,"total_sell_quantity":1373500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1747216717113","oi_day_high":4079500.0,"oi_day_low":3444000.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":41.8,"high":48.05,"low":38.6,"close":43.4},"depth":{"buy":[{"quantity":1800,"price":43.45,"orders":2},{"quantity":900,"price":43.4,"orders":1},{"quantity":900,"price":43.15,"orders":1},{"quantity":900,"price":42.85,"orders":1},{"quantity":900,"price":42.55,"orders":1}],"sell":[{"quantity":900,"price":43.95,"orders":1},{"quantity":900,"price":44.0,"orders":1},{"quantity":900,"price":44.2,"orders":1},{"quantity":900,"price":44.45,"orders":1},{"quantity":900,"price":44.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":43.4,"volume":74700,"average_price":42.91,"oi":184500.0,"net_change":-0.05,"total_buy_quantity":71100.0,"total_sell_quantity":97200.0,"lower_circuit_limit":12.25,"upper_circuit_limit":74.65,"last_trade_time":"1747216761536","oi_day_high":189000.0,"oi_day_low":182700.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":39.75,"high":39.75,"low":32.8,"close":33.6},"depth":{"buy":[{"quantity":800,"price":32.85,"orders":1},{"quantity":800,"price":32.8,"orders":1},{"quantity":800,"price":31.5,"orders":1},{"quantity":5600,"price":30.6,"orders":2},{"quantity":3200,"price":30.55,"orders":1}],"sell":[{"quantity":800,"price":33.15,"orders":1},{"quantity":800,"price":33.2,"orders":1},{"quantity":800,"price":33.25,"orders":1},{"quantity":800,"price":33.4,"orders":1},{"quantity":1600,"price":33.6,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":33.6,"volume":12000,"average_price":34.98,"oi":51200.0,"net_change":-13.15,"total_buy_quantity":50400.0,"total_sell_quantity":109600.0,"lower_circuit_limit":15.1,"upper_circuit_limit":78.4,"last_trade_time":"1747216212626","oi_day_high":54400.0,"oi_day_low":51200.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":34.4,"high":34.4,"low":34.4,"close":34.4},"depth":{"buy":[{"quantity":300,"price":5.7,"orders":1},{"quantity":300,"price":5.65,"orders":1},{"quantity":9000,"price":5.5,"orders":1},{"quantity":1200,"price":4.9,"orders":1},{"quantity":3000,"price":2.1,"orders":1}],"sell":[{"quantity":300,"price":35.4,"orders":1},{"quantity":9000,"price":35.45,"orders":1},{"quantity":1200,"price":37.5,"orders":1},{"quantity":9000,"price":38.85,"orders":1},{"quantity":1500,"price":38.9,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":34.4,"volume":0,"average_price":0.0,"oi":10200.0,"net_change":0.0,"total_buy_quantity":24300.0,"total_sell_quantity":27300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.35,"last_trade_time":"1747126464000","oi_day_high":10200.0,"oi_day_low":10200.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":4.6,"high":4.6,"low":3.3,"close":3.3},"depth":{"buy":[{"quantity":14175,"price":3.2,"orders":3},{"quantity":4725,"price":3.15,"orders":1},{"quantity":4725,"price":3.1,"orders":1},{"quantity":4725,"price":3.05,"orders":1},{"quantity":4725,"price":3.0,"orders":1}],"sell":[{"quantity":4725,"price":3.3,"orders":1},{"quantity":9450,"price":3.35,"orders":2},{"quantity":9450,"price":3.4,"orders":2},{"quantity":9450,"price":3.45,"orders":2},{"quantity":4725,"price":3.5,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":3.3,"volume":434700,"average_price":3.74,"oi":274050.0,"net_change":-1.9,"total_buy_quantity":685125.0,"total_sell_quantity":864675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1747215814561","oi_day_high":278775.0,"oi_day_low":75600.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":34.95,"high":37.9,"low":25.05,"close":28.3},"depth":{"buy":[{"quantity":550,"price":28.2,"orders":1},{"quantity":550,"price":28.15,"orders":1},{"quantity":2750,"price":28.1,"orders":4},{"quantity":550,"price":28.05,"orders":1},{"quantity":2200,"price":28.0,"orders":3}],"sell":[{"quantity":2750,"price":28.4,"orders":2},{"quantity":550,"price":28.45,"orders":1},{"quantity":4400,"price":28.5,"orders":3},{"quantity":6050,"price":28.55,"orders":6},{"quantity":3850,"price":28.6,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":28.3,"volume":6190800,"average_price":30.42,"oi":2360600.0,"net_change":-6.15,"total_buy_quantity":381150.0,"total_sell_quantity":319000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.4,"last_trade_time":"1747216798095","oi_day_high":2420000.0,"oi_day_low":1848000.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":26.15,"high":29.0,"low":25.8,"close":27.3},"depth":{"buy":[{"quantity":700,"price":25.5,"orders":1},{"quantity":700,"price":25.45,"orders":1},{"quantity":700,"price":24.9,"orders":1},{"quantity":10500,"price":24.5,"orders":1},{"quantity":2800,"price":23.75,"orders":1}],"sell":[{"quantity":700,"price":26.65,"orders":1},{"quantity":700,"price":26.7,"orders":1},{"quantity":700,"price":27.1,"orders":1},{"quantity":4900,"price":28.65,"orders":2},{"quantity":3500,"price":29.25,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":27.3,"volume":37800,"average_price":27.16,"oi":50400.0,"net_change":-0.9,"total_buy_quantity":31500.0,"total_sell_quantity":70000.0,"lower_circuit_limit":6.05,"upper_circuit_limit":50.35,"last_trade_time":"1747214055487","oi_day_high":50400.0,"oi_day_low":38500.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":35.2,"high":47.0,"low":29.35,"close":39.1},"depth":{"buy":[{"quantity":550,"price":38.95,"orders":1},{"quantity":550,"price":38.9,"orders":1},{"quantity":1100,"price":38.85,"orders":2},{"quantity":550,"price":38.8,"orders":1},{"quantity":550,"price":38.75,"orders":1}],"sell":[{"quantity":550,"price":39.15,"orders":1},{"quantity":550,"price":39.2,"orders":1},{"quantity":550,"price":39.25,"orders":1},{"quantity":1100,"price":39.3,"orders":2},{"quantity":550,"price":39.35,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":39.1,"volume":918500,"average_price":35.91,"oi":740850.0,"net_change":-11.25,"total_buy_quantity":104500.0,"total_sell_quantity":94600.0,"lower_circuit_limit":1.4,"upper_circuit_limit":83.9,"last_trade_time":"1747216774791","oi_day_high":850300.0,"oi_day_low":740850.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":205.0,"high":205.0,"low":205.0,"close":205.0},"depth":{"buy":[{"quantity":175,"price":219.15,"orders":1},{"quantity":175,"price":219.1,"orders":1},{"quantity":875,"price":212.9,"orders":1},{"quantity":1750,"price":210.6,"orders":1},{"quantity":1750,"price":208.25,"orders":1}],"sell":[{"quantity":175,"price":228.55,"orders":1},{"quantity":175,"price":228.6,"orders":1},{"quantity":175,"price":228.7,"orders":1},{"quantity":175,"price":228.8,"orders":1},{"quantity":700,"price":241.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":205.0,"volume":0,"average_price":0.0,"oi":39550.0,"net_change":0.0,"total_buy_quantity":14350.0,"total_sell_quantity":13650.0,"lower_circuit_limit":73.65,"upper_circuit_limit":336.35,"last_trade_time":"1747128330000","oi_day_high":40075.0,"oi_day_low":39550.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":1.45,"high":1.55,"low":1.1,"close":1.15},"depth":{"buy":[{"quantity":58500,"price":1.1,"orders":10},{"quantity":195000,"price":1.05,"orders":6},{"quantity":97500,"price":1.0,"orders":7},{"quantity":43875,"price":0.95,"orders":5},{"quantity":14625,"price":0.9,"orders":3}],"sell":[{"quantity":24375,"price":1.15,"orders":3},{"quantity":82875,"price":1.2,"orders":9},{"quantity":160875,"price":1.25,"orders":8},{"quantity":82875,"price":1.3,"orders":6},{"quantity":53625,"price":1.35,"orders":5}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":1.15,"volume":614250,"average_price":1.34,"oi":784875.0,"net_change":-0.8,"total_buy_quantity":911625.0,"total_sell_quantity":1199250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1747216774831","oi_day_high":862875.0,"oi_day_low":784875.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":301.85,"high":303.15,"low":185.5,"close":216.0},"depth":{"buy":[{"quantity":100,"price":214.35,"orders":1},{"quantity":100,"price":214.3,"orders":1},{"quantity":100,"price":214.25,"orders":1},{"quantity":100,"price":212.05,"orders":1},{"quantity":400,"price":212.0,"orders":3}],"sell":[{"quantity":200,"price":217.8,"orders":2},{"quantity":100,"price":217.95,"orders":1},{"quantity":100,"price":218.0,"orders":1},{"quantity":100,"price":218.05,"orders":1},{"quantity":100,"price":220.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":216.0,"volume":110500,"average_price":221.12,"oi":55200.0,"net_change":-79.9,"total_buy_quantity":15400.0,"total_sell_quantity":16100.0,"lower_circuit_limit":106.65,"upper_circuit_limit":485.15,"last_trade_time":"1747216795972","oi_day_high":55600.0,"oi_day_low":44900.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":52.2,"high":55.05,"low":31.95,"close":32.7},"depth":{"buy":[{"quantity":650,"price":32.05,"orders":2},{"quantity":325,"price":31.9,"orders":1},{"quantity":650,"price":31.35,"orders":2},{"quantity":325,"price":31.3,"orders":1},{"quantity":650,"price":31.1,"orders":1}],"sell":[{"quantity":325,"price":33.65,"orders":1},{"quantity":325,"price":33.7,"orders":1},{"quantity":325,"price":34.45,"orders":1},{"quantity":325,"price":34.6,"orders":1},{"quantity":325,"price":35.4,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":32.7,"volume":98800,"average_price":38.14,"oi":52975.0,"net_change":-21.4,"total_buy_quantity":65650.0,"total_sell_quantity":54925.0,"lower_circuit_limit":0.2,"upper_circuit_limit":108.0,"last_trade_time":"1747216736188","oi_day_high":55575.0,"oi_day_low":48750.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":61.25,"high":67.4,"low":54.6,"close":60.25},"depth":{"buy":[{"quantity":550,"price":59.8,"orders":1},{"quantity":550,"price":59.6,"orders":1},{"quantity":550,"price":59.55,"orders":1},{"quantity":550,"price":59.45,"orders":1},{"quantity":550,"price":59.4,"orders":1}],"sell":[{"quantity":550,"price":62.0,"orders":1},{"quantity":550,"price":62.05,"orders":1},{"quantity":1100,"price":62.15,"orders":2},{"quantity":1100,"price":62.5,"orders":2},{"quantity":550,"price":63.3,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":60.25,"volume":92400,"average_price":60.14,"oi":300850.0,"net_change":-1.0,"total_buy_quantity":56100.0,"total_sell_quantity":68200.0,"lower_circuit_limit":17.1,"upper_circuit_limit":105.4,"last_trade_time":"1747216720687","oi_day_high":304700.0,"oi_day_low":296450.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":103.3,"high":118.5,"low":103.3,"close":118.5},"depth":{"buy":[{"quantity":325,"price":119.5,"orders":1},{"quantity":325,"price":119.45,"orders":1},{"quantity":975,"price":118.95,"orders":1},{"quantity":325,"price":118.9,"orders":1},{"quantity":1300,"price":117.55,"orders":2}],"sell":[{"quantity":325,"price":121.35,"orders":1},{"quantity":325,"price":121.4,"orders":1},{"quantity":975,"price":121.5,"orders":1},{"quantity":325,"price":123.15,"orders":1},{"quantity":325,"price":123.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":118.5,"volume":3900,"average_price":113.49,"oi":49400.0,"net_change":39.05,"total_buy_quantity":46475.0,"total_sell_quantity":41600.0,"lower_circuit_limit":4.3,"upper_circuit_limit":154.6,"last_trade_time":"1747216504261","oi_day_high":52325.0,"oi_day_low":49400.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":131.0,"high":133.35,"low":82.0,"close":85.0},"depth":{"buy":[{"quantity":200,"price":82.9,"orders":2},{"quantity":100,"price":82.85,"orders":1},{"quantity":100,"price":82.7,"orders":1},{"quantity":100,"price":82.55,"orders":1},{"quantity":100,"price":82.05,"orders":1}],"sell":[{"quantity":100,"price":84.95,"orders":1},{"quantity":100,"price":85.0,"orders":1},{"quantity":100,"price":88.85,"orders":1},{"quantity":100,"price":88.9,"orders":1},{"quantity":100,"price":88.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":85.0,"volume":44900,"average_price":96.73,"oi":18100.0,"net_change":-48.35,"total_buy_quantity":18400.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":288.85,"last_trade_time":"1747216788623","oi_day_high":21700.0,"oi_day_low":13800.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":591.25,"high":632.0,"low":500.25,"close":615.75},"depth":{"buy":[{"quantity":100,"price":615.9,"orders":1},{"quantity":100,"price":615.85,"orders":1},{"quantity":100,"price":615.75,"orders":1},{"quantity":100,"price":614.15,"orders":1},{"quantity":100,"price":611.0,"orders":1}],"sell":[{"quantity":100,"price":625.75,"orders":1},{"quantity":100,"price":625.8,"orders":1},{"quantity":100,"price":626.65,"orders":1},{"quantity":100,"price":627.8,"orders":1},{"quantity":100,"price":632.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":615.75,"volume":3100,"average_price":594.2,"oi":49300.0,"net_change":-6.05,"total_buy_quantity":8900.0,"total_sell_quantity":8900.0,"lower_circuit_limit":257.95,"upper_circuit_limit":985.65,"last_trade_time":"1747216135713","oi_day_high":50900.0,"oi_day_low":49300.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":21.0,"high":21.05,"low":21.0,"close":21.05},"depth":{"buy":[{"quantity":2750,"price":22.0,"orders":1},{"quantity":5500,"price":21.95,"orders":2},{"quantity":11000,"price":21.65,"orders":1},{"quantity":16500,"price":21.4,"orders":2},{"quantity":55000,"price":21.2,"orders":2}],"sell":[{"quantity":2750,"price":22.65,"orders":1},{"quantity":2750,"price":22.7,"orders":1},{"quantity":2750,"price":22.85,"orders":1},{"quantity":11000,"price":23.25,"orders":1},{"quantity":27500,"price":23.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":21.05,"volume":5500,"average_price":21.02,"oi":407000.0,"net_change":1.5,"total_buy_quantity":258500.0,"total_sell_quantity":228250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1747195643766","oi_day_high":407000.0,"oi_day_low":407000.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":13.1,"high":14.0,"low":7.7,"close":9.15},"depth":{"buy":[{"quantity":300,"price":8.7,"orders":2},{"quantity":300,"price":8.6,"orders":2},{"quantity":450,"price":8.55,"orders":3},{"quantity":150,"price":8.5,"orders":1},{"quantity":150,"price":8.45,"orders":1}],"sell":[{"quantity":150,"price":9.2,"orders":1},{"quantity":150,"price":9.25,"orders":1},{"quantity":150,"price":9.35,"orders":1},{"quantity":300,"price":9.4,"orders":2},{"quantity":150,"price":9.45,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":9.15,"volume":85800,"average_price":9.52,"oi":251250.0,"net_change":-2.5,"total_buy_quantity":50850.0,"total_sell_quantity":32550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1747216770030","oi_day_high":252600.0,"oi_day_low":227550.0},"NSE_FO:M&MFIN25MAY262.7CE":{"ohlc":{"open":2.8,"high":5.3,"low":2.6,"close":5.05},"depth":{"buy":[{"quantity":6168,"price":4.95,"orders":3},{"quantity":4112,"price":4.9,"orders":2},{"quantity":10280,"price":4.85,"orders":5},{"quantity":6168,"price":4.8,"orders":3},{"quantity":8224,"price":4.75,"orders":4}],"sell":[{"quantity":4112,"price":5.1,"orders":2},{"quantity":12336,"price":5.15,"orders":4},{"quantity":10280,"price":5.2,"orders":5},{"quantity":10280,"price":5.25,"orders":5},{"quantity":30840,"price":5.3,"orders":9}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY262.7CE","last_price":5.05,"volume":2397296,"average_price":4.33,"oi":1938808.0,"net_change":2.4,"total_buy_quantity":731936.0,"total_sell_quantity":579792.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747216781753","oi_day_high":2177304.0,"oi_day_low":1924416.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":83.65,"high":137.75,"low":83.65,"close":115.0},"depth":{"buy":[{"quantity":400,"price":111.45,"orders":2},{"quantity":200,"price":108.05,"orders":1},{"quantity":200,"price":108.0,"orders":1},{"quantity":200,"price":104.0,"orders":1},{"quantity":2600,"price":103.8,"orders":1}],"sell":[{"quantity":200,"price":115.3,"orders":1},{"quantity":400,"price":115.35,"orders":2},{"quantity":400,"price":115.8,"orders":2},{"quantity":400,"price":115.85,"orders":1},{"quantity":200,"price":115.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":115.0,"volume":1017400,"average_price":115.96,"oi":262800.0,"net_change":31.35,"total_buy_quantity":26800.0,"total_sell_quantity":31400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":209.4,"last_trade_time":"1747216799163","oi_day_high":290600.0,"oi_day_low":262800.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":32.95,"high":42.7,"low":28.9,"close":40.5},"depth":{"buy":[{"quantity":500,"price":40.1,"orders":1},{"quantity":500,"price":39.9,"orders":1},{"quantity":500,"price":38.5,"orders":1},{"quantity":500,"price":38.45,"orders":1},{"quantity":500,"price":36.15,"orders":1}],"sell":[{"quantity":500,"price":43.8,"orders":1},{"quantity":1000,"price":43.85,"orders":2},{"quantity":1000,"price":43.95,"orders":2},{"quantity":500,"price":44.0,"orders":1},{"quantity":500,"price":44.3,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":40.5,"volume":136500,"average_price":35.13,"oi":149000.0,"net_change":7.55,"total_buy_quantity":114000.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.25,"last_trade_time":"1747216577410","oi_day_high":177000.0,"oi_day_low":149000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":18.95,"high":19.5,"low":14.9,"close":18.4},"depth":{"buy":[{"quantity":750,"price":17.95,"orders":1},{"quantity":1500,"price":17.9,"orders":2},{"quantity":750,"price":17.85,"orders":1},{"quantity":750,"price":17.8,"orders":1},{"quantity":750,"price":17.75,"orders":1}],"sell":[{"quantity":750,"price":18.4,"orders":1},{"quantity":6000,"price":18.55,"orders":1},{"quantity":750,"price":18.75,"orders":1},{"quantity":750,"price":19.15,"orders":1},{"quantity":1500,"price":19.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":18.4,"volume":372000,"average_price":17.39,"oi":291000.0,"net_change":2.6,"total_buy_quantity":112500.0,"total_sell_quantity":108750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1747216773420","oi_day_high":309000.0,"oi_day_low":288000.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":2.95,"high":3.15,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":34800,"price":1.45,"orders":6},{"quantity":17400,"price":1.4,"orders":3},{"quantity":46400,"price":1.35,"orders":7},{"quantity":29000,"price":1.3,"orders":3},{"quantity":208800,"price":1.25,"orders":6}],"sell":[{"quantity":52200,"price":1.55,"orders":6},{"quantity":52200,"price":1.6,"orders":6},{"quantity":58000,"price":1.65,"orders":8},{"quantity":29000,"price":1.7,"orders":4},{"quantity":46400,"price":1.75,"orders":4}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":1.5,"volume":5910200,"average_price":2.01,"oi":3665600.0,"net_change":-1.9,"total_buy_quantity":1067200.0,"total_sell_quantity":1612400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1747216789691","oi_day_high":3764200.0,"oi_day_low":3178400.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":246.6,"high":252.2,"low":164.35,"close":213.2},"depth":{"buy":[{"quantity":75,"price":197.85,"orders":1},{"quantity":75,"price":197.8,"orders":1},{"quantity":750,"price":197.7,"orders":1},{"quantity":75,"price":197.6,"orders":1},{"quantity":75,"price":197.5,"orders":1}],"sell":[{"quantity":75,"price":218.15,"orders":1},{"quantity":75,"price":218.2,"orders":1},{"quantity":75,"price":218.65,"orders":1},{"quantity":75,"price":246.95,"orders":1},{"quantity":1350,"price":247.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":213.2,"volume":117375,"average_price":204.22,"oi":39150.0,"net_change":-30.7,"total_buy_quantity":7125.0,"total_sell_quantity":8625.0,"lower_circuit_limit":3.35,"upper_circuit_limit":484.45,"last_trade_time":"1747216792479","oi_day_high":41550.0,"oi_day_low":25725.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":20.9,"high":27.2,"low":19.55,"close":19.9},"depth":{"buy":[{"quantity":350,"price":19.65,"orders":1},{"quantity":350,"price":19.6,"orders":1},{"quantity":350,"price":19.55,"orders":1},{"quantity":350,"price":19.5,"orders":1},{"quantity":700,"price":19.45,"orders":2}],"sell":[{"quantity":700,"price":19.95,"orders":2},{"quantity":350,"price":20.0,"orders":1},{"quantity":350,"price":20.05,"orders":1},{"quantity":350,"price":20.75,"orders":1},{"quantity":350,"price":20.8,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":19.9,"volume":50050,"average_price":22.92,"oi":87150.0,"net_change":3.5,"total_buy_quantity":131250.0,"total_sell_quantity":57750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.35,"last_trade_time":"1747216759221","oi_day_high":95550.0,"oi_day_low":87150.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":159.5,"high":210.0,"low":95.55,"close":159.9},"depth":{"buy":[{"quantity":150,"price":160.5,"orders":1},{"quantity":150,"price":160.45,"orders":1},{"quantity":150,"price":160.3,"orders":1},{"quantity":150,"price":160.25,"orders":1},{"quantity":150,"price":160.15,"orders":1}],"sell":[{"quantity":300,"price":162.3,"orders":2},{"quantity":150,"price":162.35,"orders":1},{"quantity":150,"price":162.4,"orders":1},{"quantity":150,"price":164.15,"orders":1},{"quantity":150,"price":164.75,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":159.9,"volume":366450,"average_price":137.5,"oi":63150.0,"net_change":-25.8,"total_buy_quantity":14400.0,"total_sell_quantity":24000.0,"lower_circuit_limit":47.75,"upper_circuit_limit":323.65,"last_trade_time":"1747216783544","oi_day_high":84900.0,"oi_day_low":63150.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":1.4,"high":1.6,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":45000,"price":0.95,"orders":12},{"quantity":69000,"price":0.9,"orders":18},{"quantity":126000,"price":0.85,"orders":14},{"quantity":127500,"price":0.8,"orders":13},{"quantity":135000,"price":0.75,"orders":9}],"sell":[{"quantity":12000,"price":1.0,"orders":6},{"quantity":46500,"price":1.05,"orders":9},{"quantity":60000,"price":1.1,"orders":10},{"quantity":52500,"price":1.15,"orders":14},{"quantity":55500,"price":1.2,"orders":10}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":0.95,"volume":1542000,"average_price":1.16,"oi":2602500.0,"net_change":-0.5,"total_buy_quantity":954000.0,"total_sell_quantity":750000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1747216605845","oi_day_high":2602500.0,"oi_day_low":2479500.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":59.95,"high":60.0,"low":30.0,"close":30.7},"depth":{"buy":[{"quantity":50,"price":30.35,"orders":1},{"quantity":50,"price":30.3,"orders":1},{"quantity":50,"price":30.2,"orders":1},{"quantity":50,"price":30.1,"orders":1},{"quantity":100,"price":30.05,"orders":1}],"sell":[{"quantity":150,"price":31.1,"orders":2},{"quantity":50,"price":31.15,"orders":1},{"quantity":150,"price":31.2,"orders":2},{"quantity":50,"price":31.25,"orders":1},{"quantity":100,"price":31.9,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":30.7,"volume":34100,"average_price":36.44,"oi":51650.0,"net_change":-21.6,"total_buy_quantity":18950.0,"total_sell_quantity":5400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.6,"last_trade_time":"1747216772054","oi_day_high":54150.0,"oi_day_low":51550.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":34.45,"high":42.5,"low":26.0,"close":38.75},"depth":{"buy":[{"quantity":625,"price":37.75,"orders":1},{"quantity":1250,"price":37.7,"orders":2},{"quantity":625,"price":37.45,"orders":1},{"quantity":625,"price":37.4,"orders":1},{"quantity":625,"price":37.25,"orders":1}],"sell":[{"quantity":625,"price":38.95,"orders":1},{"quantity":625,"price":39.0,"orders":1},{"quantity":625,"price":39.15,"orders":1},{"quantity":625,"price":39.2,"orders":1},{"quantity":625,"price":39.25,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":38.75,"volume":1685000,"average_price":36.85,"oi":1084375.0,"net_change":4.35,"total_buy_quantity":64375.0,"total_sell_quantity":120000.0,"lower_circuit_limit":6.0,"upper_circuit_limit":62.8,"last_trade_time":"1747216770019","oi_day_high":1401875.0,"oi_day_low":1084375.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":72.85,"high":81.0,"low":56.8,"close":76.6},"depth":{"buy":[{"quantity":175,"price":74.4,"orders":1},{"quantity":525,"price":74.25,"orders":2},{"quantity":175,"price":74.2,"orders":1},{"quantity":350,"price":74.1,"orders":1},{"quantity":350,"price":74.05,"orders":1}],"sell":[{"quantity":175,"price":77.35,"orders":1},{"quantity":350,"price":77.5,"orders":1},{"quantity":175,"price":77.55,"orders":1},{"quantity":350,"price":77.6,"orders":1},{"quantity":350,"price":78.75,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":76.6,"volume":112875,"average_price":71.09,"oi":51800.0,"net_change":3.75,"total_buy_quantity":20300.0,"total_sell_quantity":22750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.2,"last_trade_time":"1747216797886","oi_day_high":51800.0,"oi_day_low":30625.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":9.0,"high":9.8,"low":6.3,"close":7.3},"depth":{"buy":[{"quantity":20250,"price":7.25,"orders":7},{"quantity":12750,"price":7.2,"orders":7},{"quantity":19500,"price":7.15,"orders":3},{"quantity":30000,"price":7.1,"orders":4},{"quantity":23250,"price":7.0,"orders":7}],"sell":[{"quantity":17250,"price":7.35,"orders":13},{"quantity":26250,"price":7.4,"orders":12},{"quantity":34500,"price":7.45,"orders":7},{"quantity":45000,"price":7.5,"orders":19},{"quantity":5250,"price":7.55,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":7.3,"volume":11070000,"average_price":7.86,"oi":6772500.0,"net_change":-1.35,"total_buy_quantity":576000.0,"total_sell_quantity":1370250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1747216798806","oi_day_high":6882750.0,"oi_day_low":5821500.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":23.3,"high":23.8,"low":16.3,"close":17.4},"depth":{"buy":[{"quantity":875,"price":17.4,"orders":1},{"quantity":875,"price":17.2,"orders":1},{"quantity":1750,"price":17.15,"orders":2},{"quantity":1750,"price":17.1,"orders":2},{"quantity":875,"price":17.05,"orders":1}],"sell":[{"quantity":1750,"price":17.55,"orders":2},{"quantity":875,"price":17.65,"orders":1},{"quantity":875,"price":17.85,"orders":1},{"quantity":875,"price":17.9,"orders":1},{"quantity":875,"price":17.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":17.4,"volume":506625,"average_price":19.33,"oi":242375.0,"net_change":-9.35,"total_buy_quantity":211750.0,"total_sell_quantity":154875.0,"lower_circuit_limit":1.15,"upper_circuit_limit":52.35,"last_trade_time":"1747216769932","oi_day_high":251125.0,"oi_day_low":182000.0},"NSE_FO:NAUKRI25MAY1440PE":{"ohlc":{"open":38.6,"high":50.7,"low":34.05,"close":34.65},"depth":{"buy":[{"quantity":375,"price":33.25,"orders":1},{"quantity":375,"price":33.2,"orders":1},{"quantity":1125,"price":31.0,"orders":1},{"quantity":8250,"price":30.95,"orders":1},{"quantity":1125,"price":28.7,"orders":1}],"sell":[{"quantity":375,"price":35.15,"orders":1},{"quantity":375,"price":35.2,"orders":1},{"quantity":1500,"price":35.25,"orders":1},{"quantity":1125,"price":35.5,"orders":1},{"quantity":375,"price":35.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY1440PE","last_price":34.65,"volume":188625,"average_price":41.22,"oi":103125.0,"net_change":-1.6,"total_buy_quantity":63000.0,"total_sell_quantity":74250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.35,"last_trade_time":"1747216785823","oi_day_high":106500.0,"oi_day_low":91125.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":16.0,"high":16.0,"low":9.0,"close":10.8},"depth":{"buy":[{"quantity":1750,"price":8.0,"orders":1},{"quantity":350,"price":7.55,"orders":1},{"quantity":700,"price":7.5,"orders":1},{"quantity":7000,"price":7.25,"orders":1},{"quantity":350,"price":7.15,"orders":1}],"sell":[{"quantity":1400,"price":10.6,"orders":1},{"quantity":700,"price":14.25,"orders":1},{"quantity":1050,"price":14.9,"orders":1},{"quantity":700,"price":15.0,"orders":2},{"quantity":350,"price":15.8,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":10.8,"volume":12250,"average_price":12.36,"oi":667800.0,"net_change":-1.4,"total_buy_quantity":21700.0,"total_sell_quantity":56700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.9,"last_trade_time":"1747210097328","oi_day_high":679700.0,"oi_day_low":667800.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":11.1,"high":15.15,"low":10.3,"close":11.8},"depth":{"buy":[{"quantity":2500,"price":11.8,"orders":4},{"quantity":2500,"price":11.75,"orders":4},{"quantity":2500,"price":11.7,"orders":4},{"quantity":625,"price":11.65,"orders":1},{"quantity":1250,"price":11.6,"orders":2}],"sell":[{"quantity":625,"price":12.25,"orders":1},{"quantity":625,"price":12.3,"orders":1},{"quantity":625,"price":12.35,"orders":1},{"quantity":1250,"price":12.4,"orders":2},{"quantity":625,"price":12.45,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":11.8,"volume":975625,"average_price":12.2,"oi":718750.0,"net_change":-3.45,"total_buy_quantity":301250.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.95,"last_trade_time":"1747216794752","oi_day_high":770625.0,"oi_day_low":668125.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":28.75,"high":30.9,"low":15.65,"close":15.85},"depth":{"buy":[{"quantity":7175,"price":15.85,"orders":2},{"quantity":525,"price":15.8,"orders":3},{"quantity":1400,"price":15.7,"orders":3},{"quantity":525,"price":15.65,"orders":2},{"quantity":175,"price":15.6,"orders":1}],"sell":[{"quantity":700,"price":16.05,"orders":3},{"quantity":1050,"price":16.1,"orders":5},{"quantity":1050,"price":16.15,"orders":5},{"quantity":1050,"price":16.2,"orders":6},{"quantity":1225,"price":16.25,"orders":5}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":15.85,"volume":401275,"average_price":18.62,"oi":543550.0,"net_change":-9.6,"total_buy_quantity":318500.0,"total_sell_quantity":52850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.15,"last_trade_time":"1747216799426","oi_day_high":543550.0,"oi_day_low":496650.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":22.85,"high":33.6,"low":20.2,"close":27.8},"depth":{"buy":[{"quantity":1650,"price":27.8,"orders":2},{"quantity":2475,"price":27.65,"orders":3},{"quantity":4125,"price":27.55,"orders":2},{"quantity":1650,"price":27.5,"orders":2},{"quantity":3300,"price":27.45,"orders":3}],"sell":[{"quantity":825,"price":28.05,"orders":1},{"quantity":1650,"price":28.2,"orders":2},{"quantity":825,"price":28.3,"orders":1},{"quantity":825,"price":28.35,"orders":1},{"quantity":1650,"price":28.4,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":27.8,"volume":1759725,"average_price":27.97,"oi":762300.0,"net_change":7.55,"total_buy_quantity":161700.0,"total_sell_quantity":138600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.6,"last_trade_time":"1747216798745","oi_day_high":895125.0,"oi_day_low":725175.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":17.5,"high":18.3,"low":11.0,"close":11.25},"depth":{"buy":[{"quantity":1050,"price":11.1,"orders":3},{"quantity":1750,"price":11.05,"orders":5},{"quantity":2100,"price":11.0,"orders":5},{"quantity":700,"price":10.95,"orders":2},{"quantity":350,"price":10.9,"orders":1}],"sell":[{"quantity":700,"price":11.3,"orders":2},{"quantity":700,"price":11.35,"orders":2},{"quantity":1050,"price":11.4,"orders":3},{"quantity":700,"price":11.45,"orders":2},{"quantity":350,"price":11.5,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":11.25,"volume":433300,"average_price":13.15,"oi":598500.0,"net_change":-6.25,"total_buy_quantity":521150.0,"total_sell_quantity":134400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.75,"last_trade_time":"1747216799221","oi_day_high":603400.0,"oi_day_low":548100.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":20.1,"high":22.55,"low":12.65,"close":17.05},"depth":{"buy":[{"quantity":367,"price":16.85,"orders":1},{"quantity":367,"price":16.8,"orders":1},{"quantity":367,"price":16.75,"orders":1},{"quantity":367,"price":16.7,"orders":1},{"quantity":1101,"price":16.65,"orders":1}],"sell":[{"quantity":734,"price":17.1,"orders":2},{"quantity":367,"price":17.35,"orders":1},{"quantity":1468,"price":17.4,"orders":4},{"quantity":367,"price":17.45,"orders":1},{"quantity":5138,"price":17.5,"orders":7}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":17.05,"volume":1345422,"average_price":15.58,"oi":824649.0,"net_change":-3.6,"total_buy_quantity":143497.0,"total_sell_quantity":141295.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.2,"last_trade_time":"1747216795115","oi_day_high":979156.0,"oi_day_low":755286.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":18.85,"high":19.05,"low":9.9,"close":9.95},"depth":{"buy":[{"quantity":725,"price":9.8,"orders":1},{"quantity":725,"price":9.75,"orders":1},{"quantity":725,"price":9.7,"orders":1},{"quantity":1450,"price":9.65,"orders":2},{"quantity":725,"price":9.6,"orders":1}],"sell":[{"quantity":725,"price":10.0,"orders":1},{"quantity":725,"price":10.05,"orders":1},{"quantity":1450,"price":10.1,"orders":2},{"quantity":1450,"price":10.15,"orders":2},{"quantity":725,"price":10.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":9.95,"volume":390775,"average_price":12.29,"oi":268975.0,"net_change":-8.85,"total_buy_quantity":343650.0,"total_sell_quantity":113100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.85,"last_trade_time":"1747216795078","oi_day_high":275500.0,"oi_day_low":219675.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":5.35,"high":8.5,"low":5.3,"close":7.75},"depth":{"buy":[{"quantity":1600,"price":7.8,"orders":2},{"quantity":1600,"price":7.7,"orders":2},{"quantity":2400,"price":7.65,"orders":3},{"quantity":1600,"price":7.6,"orders":2},{"quantity":800,"price":7.55,"orders":1}],"sell":[{"quantity":1600,"price":8.0,"orders":2},{"quantity":800,"price":8.05,"orders":1},{"quantity":800,"price":8.1,"orders":1},{"quantity":800,"price":8.15,"orders":1},{"quantity":800,"price":8.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":7.75,"volume":310400,"average_price":7.6,"oi":269600.0,"net_change":2.35,"total_buy_quantity":307200.0,"total_sell_quantity":152800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1747216732662","oi_day_high":333600.0,"oi_day_low":256800.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":4.9,"high":5.15,"low":3.0,"close":3.6},"depth":{"buy":[{"quantity":2425,"price":3.55,"orders":1},{"quantity":19400,"price":3.5,"orders":4},{"quantity":24250,"price":3.45,"orders":8},{"quantity":31525,"price":3.4,"orders":6},{"quantity":48500,"price":3.35,"orders":10}],"sell":[{"quantity":14550,"price":3.6,"orders":4},{"quantity":19400,"price":3.65,"orders":6},{"quantity":16975,"price":3.7,"orders":5},{"quantity":24250,"price":3.75,"orders":4},{"quantity":31525,"price":3.8,"orders":6}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":3.6,"volume":2939100,"average_price":3.88,"oi":2061250.0,"net_change":-1.05,"total_buy_quantity":756600.0,"total_sell_quantity":688700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1747216773269","oi_day_high":2138850.0,"oi_day_low":1772675.0},"NSE_FO:TATAMOTORS25MAY680CE":{"ohlc":{"open":25.25,"high":39.15,"low":23.0,"close":31.5},"depth":{"buy":[{"quantity":1650,"price":31.35,"orders":3},{"quantity":1650,"price":31.3,"orders":3},{"quantity":1650,"price":31.25,"orders":3},{"quantity":1100,"price":31.2,"orders":2},{"quantity":1100,"price":31.15,"orders":2}],"sell":[{"quantity":1100,"price":31.75,"orders":2},{"quantity":1100,"price":31.8,"orders":2},{"quantity":1100,"price":31.85,"orders":2},{"quantity":1100,"price":31.9,"orders":2},{"quantity":1100,"price":31.95,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|128188","symbol":"TATAMOTORS25MAY680CE","last_price":31.5,"volume":3703150,"average_price":29.12,"oi":1813350.0,"net_change":-11.5,"total_buy_quantity":209550.0,"total_sell_quantity":104500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.0,"last_trade_time":"1747216794058","oi_day_high":1861200.0,"oi_day_low":1676950.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":620.0,"high":669.2,"low":515.2,"close":567.65},"depth":{"buy":[{"quantity":50,"price":565.25,"orders":1},{"quantity":50,"price":565.2,"orders":1},{"quantity":50,"price":565.1,"orders":1},{"quantity":50,"price":564.1,"orders":1},{"quantity":100,"price":564.05,"orders":1}],"sell":[{"quantity":250,"price":567.65,"orders":3},{"quantity":50,"price":569.85,"orders":1},{"quantity":50,"price":569.9,"orders":1},{"quantity":50,"price":569.95,"orders":1},{"quantity":150,"price":570.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":567.65,"volume":236000,"average_price":593.9,"oi":186650.0,"net_change":-27.25,"total_buy_quantity":14950.0,"total_sell_quantity":23150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1217.5,"last_trade_time":"1747216791084","oi_day_high":188150.0,"oi_day_low":166250.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":28.25,"high":54.05,"low":28.25,"close":45.5},"depth":{"buy":[{"quantity":450,"price":44.85,"orders":1},{"quantity":450,"price":44.4,"orders":1},{"quantity":450,"price":44.35,"orders":1},{"quantity":450,"price":44.3,"orders":1},{"quantity":450,"price":42.9,"orders":1}],"sell":[{"quantity":450,"price":45.9,"orders":1},{"quantity":900,"price":45.95,"orders":2},{"quantity":450,"price":46.3,"orders":1},{"quantity":450,"price":46.95,"orders":1},{"quantity":450,"price":47.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":45.5,"volume":515700,"average_price":46.63,"oi":142650.0,"net_change":14.3,"total_buy_quantity":149400.0,"total_sell_quantity":81900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.35,"last_trade_time":"1747216799444","oi_day_high":147600.0,"oi_day_low":118350.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":562.0,"high":573.25,"low":514.95,"close":545.6},"depth":{"buy":[{"quantity":50,"price":532.5,"orders":1},{"quantity":50,"price":532.45,"orders":1},{"quantity":50,"price":505.7,"orders":1},{"quantity":50,"price":497.75,"orders":1},{"quantity":450,"price":497.7,"orders":3}],"sell":[{"quantity":100,"price":547.1,"orders":2},{"quantity":50,"price":547.15,"orders":1},{"quantity":50,"price":547.6,"orders":1},{"quantity":50,"price":547.65,"orders":1},{"quantity":50,"price":548.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":545.6,"volume":6900,"average_price":552.35,"oi":41650.0,"net_change":-47.35,"total_buy_quantity":6300.0,"total_sell_quantity":5250.0,"lower_circuit_limit":197.5,"upper_circuit_limit":988.4,"last_trade_time":"1747216509771","oi_day_high":45450.0,"oi_day_low":41650.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":125.35,"high":134.5,"low":118.25,"close":128.9},"depth":{"buy":[{"quantity":325,"price":128.15,"orders":1},{"quantity":325,"price":128.0,"orders":1},{"quantity":325,"price":126.45,"orders":1},{"quantity":325,"price":125.45,"orders":1},{"quantity":325,"price":125.4,"orders":1}],"sell":[{"quantity":325,"price":130.9,"orders":1},{"quantity":325,"price":130.95,"orders":1},{"quantity":325,"price":135.75,"orders":1},{"quantity":325,"price":135.8,"orders":1},{"quantity":1625,"price":138.5,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":128.9,"volume":32500,"average_price":125.61,"oi":50375.0,"net_change":19.35,"total_buy_quantity":22100.0,"total_sell_quantity":33150.0,"lower_circuit_limit":13.65,"upper_circuit_limit":205.45,"last_trade_time":"1747216736189","oi_day_high":61100.0,"oi_day_low":50375.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":236.8,"high":236.8,"low":236.8,"close":236.8},"depth":{"buy":[{"quantity":300,"price":398.85,"orders":2},{"quantity":150,"price":398.8,"orders":1},{"quantity":150,"price":398.75,"orders":1},{"quantity":600,"price":393.8,"orders":1},{"quantity":750,"price":392.35,"orders":1}],"sell":[{"quantity":150,"price":430.55,"orders":1},{"quantity":1500,"price":430.6,"orders":1},{"quantity":600,"price":436.65,"orders":1},{"quantity":1950,"price":459.95,"orders":1},{"quantity":150,"price":460.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":236.8,"volume":0,"average_price":0.0,"oi":6600.0,"net_change":0.0,"total_buy_quantity":12450.0,"total_sell_quantity":4350.0,"lower_circuit_limit":163.8,"upper_circuit_limit":567.0,"last_trade_time":"1746766205000","oi_day_high":6750.0,"oi_day_low":6600.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":39.55,"high":49.3,"low":37.0,"close":44.9},"depth":{"buy":[{"quantity":950,"price":44.8,"orders":1},{"quantity":1900,"price":44.6,"orders":1},{"quantity":950,"price":44.55,"orders":1},{"quantity":2850,"price":43.05,"orders":1},{"quantity":10450,"price":41.8,"orders":2}],"sell":[{"quantity":950,"price":46.05,"orders":1},{"quantity":950,"price":46.1,"orders":1},{"quantity":950,"price":46.25,"orders":1},{"quantity":950,"price":48.3,"orders":1},{"quantity":6650,"price":48.35,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":44.9,"volume":57000,"average_price":44.21,"oi":421800.0,"net_change":3.8,"total_buy_quantity":91200.0,"total_sell_quantity":94050.0,"lower_circuit_limit":7.7,"upper_circuit_limit":74.5,"last_trade_time":"1747216799366","oi_day_high":433200.0,"oi_day_low":421800.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":8.2,"high":8.2,"low":6.8,"close":7.95},"depth":{"buy":[{"quantity":6750,"price":7.9,"orders":1},{"quantity":27000,"price":7.85,"orders":4},{"quantity":6750,"price":7.8,"orders":1},{"quantity":6750,"price":7.75,"orders":1},{"quantity":6750,"price":7.7,"orders":1}],"sell":[{"quantity":27000,"price":8.05,"orders":3},{"quantity":20250,"price":8.1,"orders":2},{"quantity":27000,"price":8.15,"orders":3},{"quantity":20250,"price":8.2,"orders":2},{"quantity":20250,"price":8.25,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":7.95,"volume":2922750,"average_price":7.41,"oi":4779000.0,"net_change":0.95,"total_buy_quantity":648000.0,"total_sell_quantity":837000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1747216759583","oi_day_high":6426000.0,"oi_day_low":4765500.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":18.95,"high":18.95,"low":9.6,"close":11.4},"depth":{"buy":[{"quantity":325,"price":11.35,"orders":1},{"quantity":650,"price":11.3,"orders":2},{"quantity":1300,"price":11.25,"orders":4},{"quantity":1950,"price":11.2,"orders":6},{"quantity":6500,"price":11.15,"orders":6}],"sell":[{"quantity":325,"price":11.4,"orders":1},{"quantity":2275,"price":11.5,"orders":5},{"quantity":1625,"price":11.55,"orders":4},{"quantity":1300,"price":11.6,"orders":4},{"quantity":975,"price":11.65,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":11.4,"volume":1540500,"average_price":11.44,"oi":633100.0,"net_change":-11.0,"total_buy_quantity":523900.0,"total_sell_quantity":158925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.25,"last_trade_time":"1747216794932","oi_day_high":657800.0,"oi_day_low":465725.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":49.4,"high":49.4,"low":32.5,"close":34.0},"depth":{"buy":[{"quantity":275,"price":33.85,"orders":1},{"quantity":275,"price":33.7,"orders":1},{"quantity":275,"price":32.85,"orders":1},{"quantity":275,"price":32.8,"orders":1},{"quantity":275,"price":31.05,"orders":1}],"sell":[{"quantity":275,"price":34.9,"orders":1},{"quantity":275,"price":34.95,"orders":1},{"quantity":275,"price":35.05,"orders":1},{"quantity":275,"price":37.05,"orders":1},{"quantity":2750,"price":37.1,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":34.0,"volume":71225,"average_price":36.81,"oi":62975.0,"net_change":-16.15,"total_buy_quantity":44825.0,"total_sell_quantity":37400.0,"lower_circuit_limit":7.75,"upper_circuit_limit":92.55,"last_trade_time":"1747216782237","oi_day_high":70125.0,"oi_day_low":61875.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":93.05,"high":94.8,"low":72.7,"close":72.75},"depth":{"buy":[{"quantity":225,"price":69.65,"orders":1},{"quantity":450,"price":69.6,"orders":1},{"quantity":225,"price":68.05,"orders":1},{"quantity":225,"price":68.0,"orders":1},{"quantity":225,"price":67.55,"orders":1}],"sell":[{"quantity":225,"price":81.45,"orders":1},{"quantity":2700,"price":81.5,"orders":2},{"quantity":1125,"price":81.55,"orders":1},{"quantity":225,"price":81.6,"orders":1},{"quantity":225,"price":82.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":72.75,"volume":114300,"average_price":80.11,"oi":127800.0,"net_change":-19.85,"total_buy_quantity":40500.0,"total_sell_quantity":26775.0,"lower_circuit_limit":1.8,"upper_circuit_limit":183.4,"last_trade_time":"1747216784406","oi_day_high":128700.0,"oi_day_low":114975.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":331.4,"high":355.8,"low":300.0,"close":308.0},"depth":{"buy":[{"quantity":125,"price":305.75,"orders":1},{"quantity":125,"price":305.6,"orders":1},{"quantity":125,"price":304.85,"orders":1},{"quantity":250,"price":303.95,"orders":1},{"quantity":125,"price":303.9,"orders":1}],"sell":[{"quantity":125,"price":308.05,"orders":1},{"quantity":125,"price":308.1,"orders":1},{"quantity":125,"price":308.25,"orders":1},{"quantity":250,"price":313.7,"orders":1},{"quantity":125,"price":313.75,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":308.0,"volume":28625,"average_price":321.98,"oi":98000.0,"net_change":-29.05,"total_buy_quantity":6625.0,"total_sell_quantity":13625.0,"lower_circuit_limit":44.9,"upper_circuit_limit":629.2,"last_trade_time":"1747216664952","oi_day_high":98375.0,"oi_day_low":96000.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":395.0,"high":411.0,"low":394.0,"close":411.0},"depth":{"buy":[{"quantity":150,"price":412.55,"orders":1},{"quantity":150,"price":412.5,"orders":1},{"quantity":450,"price":411.0,"orders":1},{"quantity":150,"price":405.95,"orders":1},{"quantity":600,"price":405.75,"orders":1}],"sell":[{"quantity":150,"price":421.9,"orders":1},{"quantity":150,"price":421.95,"orders":1},{"quantity":300,"price":422.85,"orders":2},{"quantity":150,"price":433.5,"orders":1},{"quantity":1500,"price":440.4,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":411.0,"volume":2700,"average_price":408.38,"oi":35550.0,"net_change":-32.0,"total_buy_quantity":12300.0,"total_sell_quantity":13350.0,"lower_circuit_limit":167.5,"upper_circuit_limit":718.5,"last_trade_time":"1747214499907","oi_day_high":36000.0,"oi_day_low":35550.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":37.25,"high":43.35,"low":20.85,"close":32.85},"depth":{"buy":[{"quantity":475,"price":32.7,"orders":1},{"quantity":475,"price":32.65,"orders":1},{"quantity":950,"price":32.6,"orders":2},{"quantity":475,"price":32.55,"orders":1},{"quantity":475,"price":32.5,"orders":1}],"sell":[{"quantity":475,"price":32.95,"orders":1},{"quantity":1425,"price":33.0,"orders":2},{"quantity":475,"price":33.05,"orders":1},{"quantity":950,"price":33.1,"orders":2},{"quantity":1900,"price":33.15,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":32.85,"volume":5441125,"average_price":30.94,"oi":760475.0,"net_change":-15.95,"total_buy_quantity":278825.0,"total_sell_quantity":99275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.85,"last_trade_time":"1747216793113","oi_day_high":842650.0,"oi_day_low":741475.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":1.35,"high":2.8,"low":1.35,"close":2.05},"depth":{"buy":[{"quantity":58006,"price":2.0,"orders":8},{"quantity":53544,"price":1.95,"orders":7},{"quantity":58006,"price":1.9,"orders":7},{"quantity":31234,"price":1.85,"orders":5},{"quantity":160632,"price":1.8,"orders":5}],"sell":[{"quantity":40158,"price":2.1,"orders":5},{"quantity":71392,"price":2.15,"orders":6},{"quantity":22310,"price":2.2,"orders":3},{"quantity":17848,"price":2.25,"orders":4},{"quantity":26772,"price":2.3,"orders":5}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":2.05,"volume":7005340,"average_price":2.27,"oi":3533904.0,"net_change":0.65,"total_buy_quantity":1084266.0,"total_sell_quantity":1151196.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1747216782988","oi_day_high":4319216.0,"oi_day_low":3484822.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":2.9,"high":3.15,"low":2.75,"close":3.1},"depth":{"buy":[{"quantity":52000,"price":3.05,"orders":1},{"quantity":468000,"price":3.0,"orders":8},{"quantity":572000,"price":2.95,"orders":3},{"quantity":26000,"price":2.9,"orders":1},{"quantity":26000,"price":2.5,"orders":1}],"sell":[{"quantity":52000,"price":3.1,"orders":2},{"quantity":26000,"price":3.15,"orders":1},{"quantity":78000,"price":3.2,"orders":2},{"quantity":156000,"price":3.25,"orders":2},{"quantity":520000,"price":3.3,"orders":5}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":3.1,"volume":1508000,"average_price":2.93,"oi":1.8356E7,"net_change":0.1,"total_buy_quantity":2808000.0,"total_sell_quantity":2886000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1747216794395","oi_day_high":1.8772E7,"oi_day_low":1.8356E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":2.0,"high":3.45,"low":1.95,"close":3.2},"depth":{"buy":[{"quantity":40500,"price":3.1,"orders":3},{"quantity":54000,"price":3.05,"orders":3},{"quantity":54000,"price":3.0,"orders":4},{"quantity":81000,"price":2.95,"orders":3},{"quantity":121500,"price":2.9,"orders":4}],"sell":[{"quantity":27000,"price":3.2,"orders":2},{"quantity":27000,"price":3.25,"orders":2},{"quantity":54000,"price":3.3,"orders":3},{"quantity":40500,"price":3.35,"orders":3},{"quantity":81000,"price":3.4,"orders":5}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":3.2,"volume":8032500,"average_price":2.74,"oi":4455000.0,"net_change":1.35,"total_buy_quantity":2200500.0,"total_sell_quantity":1971000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1747216607256","oi_day_high":5076000.0,"oi_day_low":4455000.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":240.65,"high":241.0,"low":230.0,"close":241.0},"depth":{"buy":[{"quantity":250,"price":240.8,"orders":2},{"quantity":125,"price":240.75,"orders":1},{"quantity":125,"price":240.7,"orders":1},{"quantity":125,"price":240.25,"orders":1},{"quantity":125,"price":220.95,"orders":1}],"sell":[{"quantity":1125,"price":261.45,"orders":2},{"quantity":125,"price":261.5,"orders":1},{"quantity":125,"price":261.6,"orders":1},{"quantity":375,"price":261.7,"orders":3},{"quantity":125,"price":261.8,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":241.0,"volume":875,"average_price":236.23,"oi":11250.0,"net_change":-6.7,"total_buy_quantity":8500.0,"total_sell_quantity":9625.0,"lower_circuit_limit":40.2,"upper_circuit_limit":455.2,"last_trade_time":"1747200518508","oi_day_high":11375.0,"oi_day_low":11250.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":2.2,"high":4.0,"low":2.0,"close":3.5},"depth":{"buy":[{"quantity":29050,"price":3.4,"orders":6},{"quantity":53950,"price":3.35,"orders":12},{"quantity":45650,"price":3.3,"orders":5},{"quantity":45650,"price":3.25,"orders":4},{"quantity":20750,"price":3.2,"orders":5}],"sell":[{"quantity":29050,"price":3.5,"orders":7},{"quantity":116200,"price":3.55,"orders":9},{"quantity":83000,"price":3.6,"orders":8},{"quantity":33200,"price":3.65,"orders":6},{"quantity":29050,"price":3.7,"orders":5}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":3.5,"volume":7312300,"average_price":2.95,"oi":4145850.0,"net_change":1.35,"total_buy_quantity":1012600.0,"total_sell_quantity":1265750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1747216756051","oi_day_high":4577450.0,"oi_day_low":4067000.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":24.0,"high":31.9,"low":24.0,"close":26.4},"depth":{"buy":[{"quantity":2150,"price":26.4,"orders":2},{"quantity":1075,"price":25.9,"orders":1},{"quantity":1075,"price":25.75,"orders":1},{"quantity":1075,"price":25.3,"orders":1},{"quantity":8600,"price":25.25,"orders":2}],"sell":[{"quantity":1075,"price":26.75,"orders":1},{"quantity":1075,"price":26.8,"orders":1},{"quantity":1075,"price":26.85,"orders":1},{"quantity":2150,"price":26.9,"orders":2},{"quantity":1075,"price":26.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":26.4,"volume":255850,"average_price":27.98,"oi":226825.0,"net_change":7.9,"total_buy_quantity":134375.0,"total_sell_quantity":92450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1747216661800","oi_day_high":232200.0,"oi_day_low":224675.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":12.5,"high":12.85,"low":8.15,"close":8.1},"depth":{"buy":[{"quantity":1350,"price":8.2,"orders":1},{"quantity":6750,"price":8.15,"orders":5},{"quantity":5400,"price":8.1,"orders":3},{"quantity":10800,"price":8.05,"orders":5},{"quantity":6750,"price":8.0,"orders":3}],"sell":[{"quantity":1350,"price":8.35,"orders":1},{"quantity":1350,"price":8.4,"orders":1},{"quantity":5400,"price":8.45,"orders":3},{"quantity":1350,"price":8.5,"orders":1},{"quantity":2700,"price":8.55,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":8.1,"volume":1927800,"average_price":10.17,"oi":780300.0,"net_change":-5.55,"total_buy_quantity":363150.0,"total_sell_quantity":255150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1747216799601","oi_day_high":811350.0,"oi_day_low":681750.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":110.2,"high":236.0,"low":96.3,"close":219.7},"depth":{"buy":[{"quantity":100,"price":217.85,"orders":1},{"quantity":200,"price":217.8,"orders":1},{"quantity":200,"price":216.6,"orders":1},{"quantity":100,"price":215.5,"orders":1},{"quantity":200,"price":215.45,"orders":1}],"sell":[{"quantity":200,"price":220.05,"orders":2},{"quantity":100,"price":220.75,"orders":1},{"quantity":100,"price":220.8,"orders":1},{"quantity":300,"price":220.9,"orders":2},{"quantity":1100,"price":221.0,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":219.7,"volume":913600,"average_price":183.14,"oi":134400.0,"net_change":109.55,"total_buy_quantity":51900.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":284.45,"last_trade_time":"1747216799805","oi_day_high":149000.0,"oi_day_low":126700.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":8.9,"high":8.95,"low":5.85,"close":6.25},"depth":{"buy":[{"quantity":30000,"price":6.2,"orders":8},{"quantity":32000,"price":6.15,"orders":9},{"quantity":40000,"price":6.1,"orders":9},{"quantity":46000,"price":6.05,"orders":10},{"quantity":16000,"price":6.0,"orders":6}],"sell":[{"quantity":10000,"price":6.3,"orders":2},{"quantity":30000,"price":6.35,"orders":10},{"quantity":38000,"price":6.4,"orders":8},{"quantity":42000,"price":6.45,"orders":6},{"quantity":46000,"price":6.5,"orders":9}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":6.25,"volume":4150000,"average_price":6.76,"oi":2224000.0,"net_change":-3.1,"total_buy_quantity":532000.0,"total_sell_quantity":670000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1747216796463","oi_day_high":2242000.0,"oi_day_low":1708000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":5.8,"high":5.8,"low":5.8,"close":5.8},"depth":{"buy":[{"quantity":8000,"price":5.65,"orders":1},{"quantity":8000,"price":5.6,"orders":1},{"quantity":32000,"price":5.35,"orders":1},{"quantity":32000,"price":5.3,"orders":1},{"quantity":32000,"price":5.2,"orders":1}],"sell":[{"quantity":8000,"price":5.85,"orders":1},{"quantity":8000,"price":5.9,"orders":1},{"quantity":120000,"price":6.15,"orders":4},{"quantity":40000,"price":6.2,"orders":1},{"quantity":80000,"price":6.25,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":5.8,"volume":8000,"average_price":5.8,"oi":1616000.0,"net_change":-0.35,"total_buy_quantity":664000.0,"total_sell_quantity":464000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1747202804566","oi_day_high":1616000.0,"oi_day_low":1616000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":61.75,"high":63.65,"low":44.05,"close":62.85},"depth":{"buy":[{"quantity":425,"price":62.8,"orders":1},{"quantity":425,"price":62.75,"orders":1},{"quantity":425,"price":62.7,"orders":1},{"quantity":2975,"price":62.5,"orders":6},{"quantity":425,"price":62.45,"orders":1}],"sell":[{"quantity":425,"price":63.95,"orders":1},{"quantity":2550,"price":64.0,"orders":5},{"quantity":850,"price":64.75,"orders":1},{"quantity":425,"price":64.8,"orders":1},{"quantity":6375,"price":65.0,"orders":9}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":62.85,"volume":2258875,"average_price":52.26,"oi":693600.0,"net_change":1.55,"total_buy_quantity":132600.0,"total_sell_quantity":121975.0,"lower_circuit_limit":10.05,"upper_circuit_limit":112.55,"last_trade_time":"1747216798867","oi_day_high":693600.0,"oi_day_low":570350.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":134.0,"high":143.0,"low":134.0,"close":140.0},"depth":{"buy":[{"quantity":1200,"price":137.75,"orders":1},{"quantity":1200,"price":137.7,"orders":1},{"quantity":1200,"price":134.8,"orders":3},{"quantity":4000,"price":134.75,"orders":1},{"quantity":1200,"price":132.7,"orders":1}],"sell":[{"quantity":800,"price":144.75,"orders":2},{"quantity":400,"price":144.8,"orders":1},{"quantity":4000,"price":147.2,"orders":1},{"quantity":1200,"price":150.65,"orders":1},{"quantity":1200,"price":150.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":140.0,"volume":4000,"average_price":137.84,"oi":276800.0,"net_change":2.2,"total_buy_quantity":33200.0,"total_sell_quantity":27200.0,"lower_circuit_limit":50.5,"upper_circuit_limit":225.1,"last_trade_time":"1747212980876","oi_day_high":277200.0,"oi_day_low":276800.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":2.35,"high":2.35,"low":1.45,"close":1.55},"depth":{"buy":[{"quantity":17700,"price":1.5,"orders":4},{"quantity":61950,"price":1.45,"orders":9},{"quantity":44250,"price":1.4,"orders":4},{"quantity":88500,"price":1.35,"orders":5},{"quantity":22125,"price":1.3,"orders":5}],"sell":[{"quantity":30975,"price":1.6,"orders":7},{"quantity":22125,"price":1.65,"orders":3},{"quantity":22125,"price":1.7,"orders":3},{"quantity":22125,"price":1.75,"orders":4},{"quantity":8850,"price":1.8,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":1.55,"volume":902700,"average_price":1.67,"oi":460200.0,"net_change":-1.0,"total_buy_quantity":911550.0,"total_sell_quantity":752250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1747216670453","oi_day_high":553125.0,"oi_day_low":442500.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":47.45,"high":58.9,"low":37.25,"close":50.65},"depth":{"buy":[{"quantity":350,"price":51.0,"orders":1},{"quantity":350,"price":50.95,"orders":1},{"quantity":700,"price":50.85,"orders":2},{"quantity":350,"price":50.35,"orders":1},{"quantity":350,"price":50.3,"orders":1}],"sell":[{"quantity":700,"price":52.2,"orders":2},{"quantity":700,"price":52.25,"orders":2},{"quantity":350,"price":52.4,"orders":1},{"quantity":350,"price":54.4,"orders":1},{"quantity":1750,"price":54.45,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":50.65,"volume":136150,"average_price":47.53,"oi":100100.0,"net_change":9.25,"total_buy_quantity":28000.0,"total_sell_quantity":38850.0,"lower_circuit_limit":4.3,"upper_circuit_limit":78.5,"last_trade_time":"1747216796514","oi_day_high":112350.0,"oi_day_low":96950.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":30.45,"high":32.2,"low":22.0,"close":30.65},"depth":{"buy":[{"quantity":1000,"price":30.3,"orders":1},{"quantity":4000,"price":30.25,"orders":1},{"quantity":1000,"price":30.05,"orders":1},{"quantity":3000,"price":27.7,"orders":1},{"quantity":10000,"price":27.65,"orders":1}],"sell":[{"quantity":1000,"price":31.05,"orders":1},{"quantity":4000,"price":31.1,"orders":2},{"quantity":1000,"price":31.15,"orders":1},{"quantity":3000,"price":31.55,"orders":1},{"quantity":1000,"price":31.6,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":30.65,"volume":210000,"average_price":28.0,"oi":156000.0,"net_change":0.45,"total_buy_quantity":113000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":3.0,"upper_circuit_limit":57.4,"last_trade_time":"1747216772095","oi_day_high":156000.0,"oi_day_low":125000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":305.1,"high":305.1,"low":242.0,"close":275.0},"depth":{"buy":[{"quantity":75,"price":275.2,"orders":1},{"quantity":75,"price":274.95,"orders":1},{"quantity":75,"price":274.65,"orders":1},{"quantity":75,"price":273.85,"orders":1},{"quantity":75,"price":254.2,"orders":1}],"sell":[{"quantity":150,"price":294.45,"orders":2},{"quantity":75,"price":294.5,"orders":1},{"quantity":75,"price":294.55,"orders":1},{"quantity":75,"price":295.45,"orders":1},{"quantity":75,"price":319.1,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":275.0,"volume":3225,"average_price":268.62,"oi":8550.0,"net_change":-43.5,"total_buy_quantity":6975.0,"total_sell_quantity":4050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":676.0,"last_trade_time":"1747216775247","oi_day_high":8700.0,"oi_day_low":8325.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":5.25,"high":6.8,"low":4.5,"close":4.65},"depth":{"buy":[{"quantity":18375,"price":4.6,"orders":7},{"quantity":21000,"price":4.55,"orders":6},{"quantity":39375,"price":4.5,"orders":9},{"quantity":15750,"price":4.45,"orders":4},{"quantity":31500,"price":4.4,"orders":3}],"sell":[{"quantity":23625,"price":4.7,"orders":9},{"quantity":26250,"price":4.75,"orders":8},{"quantity":23625,"price":4.8,"orders":8},{"quantity":42000,"price":4.85,"orders":7},{"quantity":18375,"price":4.9,"orders":5}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":4.65,"volume":5874750,"average_price":5.63,"oi":3759000.0,"net_change":-0.95,"total_buy_quantity":790125.0,"total_sell_quantity":921375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1747216796989","oi_day_high":3866625.0,"oi_day_low":3690750.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":150.0,"high":158.9,"low":108.0,"close":114.1},"depth":{"buy":[{"quantity":100,"price":113.8,"orders":1},{"quantity":100,"price":113.75,"orders":1},{"quantity":100,"price":113.4,"orders":1},{"quantity":100,"price":112.05,"orders":1},{"quantity":600,"price":112.0,"orders":3}],"sell":[{"quantity":100,"price":115.35,"orders":1},{"quantity":100,"price":115.6,"orders":1},{"quantity":200,"price":115.65,"orders":2},{"quantity":100,"price":115.7,"orders":1},{"quantity":100,"price":116.8,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":114.1,"volume":388200,"average_price":122.31,"oi":211400.0,"net_change":-29.85,"total_buy_quantity":24300.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":332.3,"last_trade_time":"1747216799179","oi_day_high":220800.0,"oi_day_low":210600.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":5.75,"high":7.8,"low":5.2,"close":5.9},"depth":{"buy":[{"quantity":1000,"price":5.9,"orders":1},{"quantity":3000,"price":5.85,"orders":2},{"quantity":5000,"price":5.8,"orders":4},{"quantity":5000,"price":5.75,"orders":4},{"quantity":5000,"price":5.7,"orders":4}],"sell":[{"quantity":5000,"price":6.0,"orders":4},{"quantity":7000,"price":6.05,"orders":5},{"quantity":6000,"price":6.1,"orders":4},{"quantity":4000,"price":6.15,"orders":3},{"quantity":3000,"price":6.2,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":5.9,"volume":1026000,"average_price":6.31,"oi":1548000.0,"net_change":0.5,"total_buy_quantity":352000.0,"total_sell_quantity":357000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1747216771256","oi_day_high":1563000.0,"oi_day_low":1495000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":7.2,"high":7.2,"low":3.75,"close":3.8},"depth":{"buy":[{"quantity":10000,"price":3.75,"orders":4},{"quantity":2500,"price":3.7,"orders":1},{"quantity":15000,"price":3.65,"orders":3},{"quantity":15000,"price":3.6,"orders":3},{"quantity":5000,"price":3.55,"orders":2}],"sell":[{"quantity":10000,"price":3.9,"orders":4},{"quantity":5000,"price":3.95,"orders":2},{"quantity":5000,"price":4.0,"orders":2},{"quantity":5000,"price":4.05,"orders":2},{"quantity":7500,"price":4.1,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":3.8,"volume":795000,"average_price":4.61,"oi":827500.0,"net_change":-3.8,"total_buy_quantity":520000.0,"total_sell_quantity":612500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1747216798936","oi_day_high":942500.0,"oi_day_low":815000.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":1.5,"high":3.05,"low":1.35,"close":2.95},"depth":{"buy":[{"quantity":77550,"price":2.9,"orders":13},{"quantity":151575,"price":2.85,"orders":11},{"quantity":123375,"price":2.8,"orders":9},{"quantity":42300,"price":2.75,"orders":7},{"quantity":38775,"price":2.7,"orders":5}],"sell":[{"quantity":3525,"price":2.95,"orders":1},{"quantity":70500,"price":3.0,"orders":13},{"quantity":59925,"price":3.05,"orders":10},{"quantity":35250,"price":3.1,"orders":8},{"quantity":59925,"price":3.15,"orders":7}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":2.95,"volume":7176900,"average_price":2.27,"oi":2622600.0,"net_change":1.55,"total_buy_quantity":2058600.0,"total_sell_quantity":1177350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1747216794877","oi_day_high":2731875.0,"oi_day_low":2393475.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":49.75,"high":50.05,"low":35.0,"close":40.25},"depth":{"buy":[{"quantity":1400,"price":40.35,"orders":2},{"quantity":700,"price":40.3,"orders":1},{"quantity":1400,"price":40.25,"orders":2},{"quantity":1400,"price":40.2,"orders":2},{"quantity":700,"price":40.15,"orders":1}],"sell":[{"quantity":700,"price":40.55,"orders":1},{"quantity":700,"price":40.6,"orders":1},{"quantity":700,"price":40.75,"orders":1},{"quantity":1400,"price":40.8,"orders":2},{"quantity":1400,"price":40.85,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":40.25,"volume":606900,"average_price":41.89,"oi":944300.0,"net_change":-4.95,"total_buy_quantity":76300.0,"total_sell_quantity":124600.0,"lower_circuit_limit":7.0,"upper_circuit_limit":83.4,"last_trade_time":"1747216724008","oi_day_high":1002400.0,"oi_day_low":944300.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":7.85,"high":8.1,"low":5.4,"close":5.75},"depth":{"buy":[{"quantity":8875,"price":5.65,"orders":4},{"quantity":5325,"price":5.6,"orders":3},{"quantity":7100,"price":5.55,"orders":3},{"quantity":3550,"price":5.5,"orders":2},{"quantity":3550,"price":5.45,"orders":2}],"sell":[{"quantity":5325,"price":5.8,"orders":2},{"quantity":1775,"price":5.9,"orders":1},{"quantity":1775,"price":5.95,"orders":1},{"quantity":3550,"price":6.0,"orders":1},{"quantity":3550,"price":6.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":5.75,"volume":1478575,"average_price":6.14,"oi":491675.0,"net_change":-2.65,"total_buy_quantity":388725.0,"total_sell_quantity":289325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1747216787653","oi_day_high":765025.0,"oi_day_low":491675.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":4.9,"high":5.25,"low":3.0,"close":3.3},"depth":{"buy":[{"quantity":4600,"price":3.25,"orders":4},{"quantity":24150,"price":3.2,"orders":10},{"quantity":20700,"price":3.15,"orders":5},{"quantity":12650,"price":3.1,"orders":5},{"quantity":23000,"price":3.05,"orders":7}],"sell":[{"quantity":1150,"price":3.3,"orders":1},{"quantity":11500,"price":3.35,"orders":7},{"quantity":14950,"price":3.4,"orders":8},{"quantity":13800,"price":3.45,"orders":8},{"quantity":23000,"price":3.5,"orders":10}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":3.3,"volume":3670800,"average_price":3.63,"oi":1918200.0,"net_change":-2.6,"total_buy_quantity":547400.0,"total_sell_quantity":481850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1747216770512","oi_day_high":2144750.0,"oi_day_low":1792850.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":3.85,"high":7.85,"low":3.85,"close":7.75},"depth":{"buy":[{"quantity":16000,"price":7.75,"orders":3},{"quantity":16000,"price":7.7,"orders":3},{"quantity":8000,"price":7.65,"orders":1},{"quantity":12000,"price":7.6,"orders":2},{"quantity":12000,"price":7.55,"orders":2}],"sell":[{"quantity":12000,"price":7.85,"orders":3},{"quantity":4000,"price":7.9,"orders":1},{"quantity":8000,"price":7.95,"orders":2},{"quantity":8000,"price":8.0,"orders":2},{"quantity":4000,"price":8.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":7.75,"volume":3756000,"average_price":5.76,"oi":3208000.0,"net_change":4.15,"total_buy_quantity":700000.0,"total_sell_quantity":300000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1747216693218","oi_day_high":3528000.0,"oi_day_low":3204000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":44.6,"high":58.6,"low":39.9,"close":47.8},"depth":{"buy":[{"quantity":300,"price":47.25,"orders":1},{"quantity":300,"price":47.2,"orders":1},{"quantity":300,"price":46.85,"orders":1},{"quantity":300,"price":46.8,"orders":1},{"quantity":300,"price":46.75,"orders":1}],"sell":[{"quantity":600,"price":47.85,"orders":2},{"quantity":300,"price":49.35,"orders":1},{"quantity":300,"price":49.4,"orders":1},{"quantity":300,"price":49.45,"orders":1},{"quantity":300,"price":50.5,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":47.8,"volume":101400,"average_price":47.39,"oi":219000.0,"net_change":2.9,"total_buy_quantity":44400.0,"total_sell_quantity":43500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.85,"last_trade_time":"1747216778647","oi_day_high":225600.0,"oi_day_low":216300.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":102.25,"high":121.75,"low":99.25,"close":117.2},"depth":{"buy":[{"quantity":150,"price":115.65,"orders":1},{"quantity":450,"price":115.25,"orders":1},{"quantity":150,"price":113.95,"orders":1},{"quantity":150,"price":113.55,"orders":1},{"quantity":450,"price":113.5,"orders":1}],"sell":[{"quantity":150,"price":121.8,"orders":1},{"quantity":150,"price":121.85,"orders":1},{"quantity":150,"price":121.9,"orders":1},{"quantity":150,"price":122.0,"orders":1},{"quantity":450,"price":122.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":117.2,"volume":3300,"average_price":109.63,"oi":37800.0,"net_change":-7.75,"total_buy_quantity":13050.0,"total_sell_quantity":14850.0,"lower_circuit_limit":16.5,"upper_circuit_limit":233.4,"last_trade_time":"1747216744841","oi_day_high":37800.0,"oi_day_low":36600.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":7.75,"high":8.55,"low":6.15,"close":6.95},"depth":{"buy":[{"quantity":1800,"price":6.9,"orders":1},{"quantity":3600,"price":6.85,"orders":2},{"quantity":5400,"price":6.8,"orders":3},{"quantity":10800,"price":6.75,"orders":3},{"quantity":1800,"price":6.7,"orders":1}],"sell":[{"quantity":3600,"price":7.0,"orders":2},{"quantity":9000,"price":7.05,"orders":5},{"quantity":3600,"price":7.1,"orders":2},{"quantity":1800,"price":7.15,"orders":1},{"quantity":5400,"price":7.2,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":6.95,"volume":403200,"average_price":7.06,"oi":291600.0,"net_change":-0.4,"total_buy_quantity":358200.0,"total_sell_quantity":320400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1747216579018","oi_day_high":333000.0,"oi_day_low":284400.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":32.0,"high":32.15,"low":30.0,"close":30.0},"depth":{"buy":[{"quantity":1000,"price":30.05,"orders":1},{"quantity":1000,"price":30.0,"orders":1},{"quantity":1000,"price":29.9,"orders":1},{"quantity":7000,"price":29.15,"orders":2},{"quantity":5000,"price":28.8,"orders":1}],"sell":[{"quantity":1000,"price":31.5,"orders":1},{"quantity":1000,"price":31.55,"orders":1},{"quantity":1000,"price":32.0,"orders":1},{"quantity":4000,"price":32.95,"orders":1},{"quantity":4000,"price":33.75,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":30.0,"volume":7000,"average_price":31.3,"oi":345000.0,"net_change":-2.95,"total_buy_quantity":103000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":7.1,"upper_circuit_limit":58.8,"last_trade_time":"1747211682510","oi_day_high":348000.0,"oi_day_low":345000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":31.5,"high":31.5,"low":23.95,"close":24.8},"depth":{"buy":[{"quantity":850,"price":24.65,"orders":1},{"quantity":850,"price":24.6,"orders":1},{"quantity":850,"price":24.2,"orders":1},{"quantity":850,"price":24.15,"orders":1},{"quantity":11050,"price":22.6,"orders":1}],"sell":[{"quantity":850,"price":25.3,"orders":1},{"quantity":850,"price":25.35,"orders":1},{"quantity":850,"price":25.9,"orders":1},{"quantity":850,"price":25.95,"orders":1},{"quantity":11050,"price":29.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":24.8,"volume":28900,"average_price":26.47,"oi":9350.0,"net_change":-13.15,"total_buy_quantity":96900.0,"total_sell_quantity":96050.0,"lower_circuit_limit":11.25,"upper_circuit_limit":64.65,"last_trade_time":"1747216720540","oi_day_high":9350.0,"oi_day_low":1700.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":10.8,"high":12.75,"low":9.7,"close":12.45},"depth":{"buy":[{"quantity":1200,"price":12.4,"orders":1},{"quantity":1200,"price":12.35,"orders":1},{"quantity":1200,"price":12.3,"orders":1},{"quantity":1200,"price":12.25,"orders":1},{"quantity":1200,"price":12.15,"orders":1}],"sell":[{"quantity":2400,"price":12.55,"orders":2},{"quantity":2400,"price":12.6,"orders":2},{"quantity":4800,"price":12.65,"orders":3},{"quantity":1200,"price":12.7,"orders":1},{"quantity":1200,"price":12.75,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":12.45,"volume":373200,"average_price":11.28,"oi":313200.0,"net_change":1.3,"total_buy_quantity":459600.0,"total_sell_quantity":235200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1747216780273","oi_day_high":348000.0,"oi_day_low":313200.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":27.9,"high":33.7,"low":25.95,"close":26.55},"depth":{"buy":[{"quantity":625,"price":26.35,"orders":1},{"quantity":1250,"price":26.3,"orders":2},{"quantity":625,"price":26.25,"orders":1},{"quantity":625,"price":26.2,"orders":1},{"quantity":625,"price":26.15,"orders":1}],"sell":[{"quantity":625,"price":26.55,"orders":1},{"quantity":1875,"price":26.6,"orders":3},{"quantity":625,"price":26.65,"orders":1},{"quantity":625,"price":26.7,"orders":1},{"quantity":625,"price":26.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":26.55,"volume":500625,"average_price":28.75,"oi":363750.0,"net_change":-3.45,"total_buy_quantity":55000.0,"total_sell_quantity":77500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.0,"last_trade_time":"1747216787326","oi_day_high":369375.0,"oi_day_low":312500.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":144.9,"high":200.0,"low":144.9,"close":188.05},"depth":{"buy":[{"quantity":750,"price":185.15,"orders":2},{"quantity":1125,"price":183.7,"orders":2},{"quantity":375,"price":183.65,"orders":1},{"quantity":750,"price":179.9,"orders":1},{"quantity":1500,"price":179.85,"orders":1}],"sell":[{"quantity":375,"price":188.25,"orders":1},{"quantity":375,"price":188.3,"orders":1},{"quantity":375,"price":188.5,"orders":1},{"quantity":750,"price":189.35,"orders":1},{"quantity":375,"price":189.4,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":188.05,"volume":15750,"average_price":180.99,"oi":88125.0,"net_change":22.55,"total_buy_quantity":36375.0,"total_sell_quantity":38625.0,"lower_circuit_limit":52.05,"upper_circuit_limit":278.95,"last_trade_time":"1747216508023","oi_day_high":94125.0,"oi_day_low":88125.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":17.2,"high":17.25,"low":10.85,"close":10.9},"depth":{"buy":[{"quantity":3400,"price":10.75,"orders":2},{"quantity":1700,"price":10.7,"orders":1},{"quantity":3400,"price":10.65,"orders":2},{"quantity":1700,"price":10.55,"orders":1},{"quantity":1700,"price":10.5,"orders":1}],"sell":[{"quantity":3400,"price":10.95,"orders":2},{"quantity":1700,"price":11.0,"orders":1},{"quantity":1700,"price":11.1,"orders":1},{"quantity":1700,"price":11.15,"orders":1},{"quantity":1700,"price":11.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":10.9,"volume":1548700,"average_price":12.96,"oi":688500.0,"net_change":-5.7,"total_buy_quantity":292400.0,"total_sell_quantity":243100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1747216798209","oi_day_high":688500.0,"oi_day_low":498100.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":3.75,"high":5.65,"low":3.6,"close":4.8},"depth":{"buy":[{"quantity":3750,"price":4.8,"orders":5},{"quantity":9000,"price":4.75,"orders":6},{"quantity":8250,"price":4.7,"orders":5},{"quantity":3750,"price":4.65,"orders":5},{"quantity":8250,"price":4.6,"orders":6}],"sell":[{"quantity":3750,"price":4.9,"orders":5},{"quantity":5250,"price":4.95,"orders":6},{"quantity":6750,"price":5.0,"orders":8},{"quantity":3750,"price":5.05,"orders":4},{"quantity":3000,"price":5.1,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":4.8,"volume":2529750,"average_price":4.89,"oi":2471250.0,"net_change":1.7,"total_buy_quantity":594000.0,"total_sell_quantity":432000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1747216788123","oi_day_high":2683500.0,"oi_day_low":2471250.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":8.8,"high":8.95,"low":5.9,"close":5.95},"depth":{"buy":[{"quantity":5250,"price":5.9,"orders":4},{"quantity":19950,"price":5.85,"orders":10},{"quantity":11550,"price":5.8,"orders":5},{"quantity":21000,"price":5.75,"orders":4},{"quantity":16800,"price":5.65,"orders":2}],"sell":[{"quantity":23100,"price":6.0,"orders":12},{"quantity":29400,"price":6.05,"orders":10},{"quantity":27300,"price":6.1,"orders":8},{"quantity":13650,"price":6.15,"orders":7},{"quantity":23100,"price":6.2,"orders":6}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":5.95,"volume":4083450,"average_price":6.76,"oi":1587600.0,"net_change":-3.95,"total_buy_quantity":349650.0,"total_sell_quantity":483000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1747216787220","oi_day_high":1688400.0,"oi_day_low":1345050.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":8.25,"high":12.65,"low":8.0,"close":11.7},"depth":{"buy":[{"quantity":3600,"price":11.6,"orders":2},{"quantity":10800,"price":11.55,"orders":5},{"quantity":9000,"price":11.5,"orders":4},{"quantity":7200,"price":11.45,"orders":3},{"quantity":3600,"price":11.4,"orders":2}],"sell":[{"quantity":3600,"price":11.75,"orders":2},{"quantity":12600,"price":11.8,"orders":7},{"quantity":18000,"price":11.85,"orders":5},{"quantity":5400,"price":11.9,"orders":3},{"quantity":16200,"price":11.95,"orders":5}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":11.7,"volume":5036400,"average_price":11.09,"oi":2340000.0,"net_change":3.5,"total_buy_quantity":365400.0,"total_sell_quantity":577800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1747216795921","oi_day_high":2467800.0,"oi_day_low":2084400.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":33.15,"high":33.15,"low":17.75,"close":17.85},"depth":{"buy":[{"quantity":300,"price":17.85,"orders":1},{"quantity":300,"price":17.5,"orders":1},{"quantity":300,"price":16.0,"orders":1},{"quantity":9000,"price":15.95,"orders":1},{"quantity":3000,"price":15.0,"orders":1}],"sell":[{"quantity":300,"price":18.15,"orders":1},{"quantity":300,"price":18.2,"orders":1},{"quantity":300,"price":18.4,"orders":1},{"quantity":300,"price":18.45,"orders":1},{"quantity":600,"price":18.5,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":17.85,"volume":154200,"average_price":22.95,"oi":67500.0,"net_change":-18.8,"total_buy_quantity":57600.0,"total_sell_quantity":61200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.45,"last_trade_time":"1747216799540","oi_day_high":71400.0,"oi_day_low":61500.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":11.2,"high":12.05,"low":7.65,"close":7.65},"depth":{"buy":[{"quantity":775,"price":7.95,"orders":1},{"quantity":775,"price":7.75,"orders":1},{"quantity":775,"price":7.7,"orders":1},{"quantity":775,"price":7.0,"orders":1},{"quantity":23250,"price":6.85,"orders":1}],"sell":[{"quantity":775,"price":8.55,"orders":1},{"quantity":775,"price":8.6,"orders":1},{"quantity":775,"price":8.75,"orders":1},{"quantity":15500,"price":10.1,"orders":1},{"quantity":2325,"price":11.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":7.65,"volume":229400,"average_price":9.13,"oi":137950.0,"net_change":-3.3,"total_buy_quantity":165075.0,"total_sell_quantity":117025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1747215795847","oi_day_high":175150.0,"oi_day_low":136400.0},"NSE_FO:DRREDDY25MAY1100CE":{"ohlc":{"open":122.0,"high":122.8,"low":122.0,"close":122.8},"depth":{"buy":[{"quantity":625,"price":121.85,"orders":1},{"quantity":625,"price":121.8,"orders":1},{"quantity":625,"price":121.7,"orders":1},{"quantity":2500,"price":117.4,"orders":1},{"quantity":3125,"price":117.0,"orders":1}],"sell":[{"quantity":625,"price":123.35,"orders":1},{"quantity":625,"price":123.4,"orders":1},{"quantity":625,"price":123.5,"orders":1},{"quantity":625,"price":125.15,"orders":1},{"quantity":10000,"price":126.35,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|81191","symbol":"DRREDDY25MAY1100CE","last_price":122.8,"volume":2500,"average_price":122.53,"oi":73125.0,"net_change":9.3,"total_buy_quantity":38750.0,"total_sell_quantity":55000.0,"lower_circuit_limit":65.85,"upper_circuit_limit":161.15,"last_trade_time":"1747215446061","oi_day_high":73125.0,"oi_day_low":73125.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":3.8,"high":3.95,"low":2.6,"close":2.6},"depth":{"buy":[{"quantity":4200,"price":2.5,"orders":6},{"quantity":1800,"price":2.45,"orders":2},{"quantity":1800,"price":2.4,"orders":2},{"quantity":1200,"price":2.35,"orders":2},{"quantity":600,"price":2.3,"orders":1}],"sell":[{"quantity":5400,"price":2.6,"orders":2},{"quantity":1800,"price":2.65,"orders":2},{"quantity":2400,"price":2.7,"orders":3},{"quantity":1200,"price":2.75,"orders":2},{"quantity":2400,"price":2.8,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":2.6,"volume":72000,"average_price":3.25,"oi":189000.0,"net_change":-2.2,"total_buy_quantity":348000.0,"total_sell_quantity":108600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1747216698186","oi_day_high":189000.0,"oi_day_low":176400.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":3.9,"high":3.9,"low":2.75,"close":3.25},"depth":{"buy":[{"quantity":3100,"price":3.1,"orders":4},{"quantity":1550,"price":3.05,"orders":2},{"quantity":6975,"price":3.0,"orders":4},{"quantity":6200,"price":2.95,"orders":3},{"quantity":9300,"price":2.9,"orders":4}],"sell":[{"quantity":3100,"price":3.25,"orders":4},{"quantity":3100,"price":3.3,"orders":3},{"quantity":1550,"price":3.35,"orders":2},{"quantity":5425,"price":3.4,"orders":3},{"quantity":4650,"price":3.45,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":3.25,"volume":105400,"average_price":3.13,"oi":159650.0,"net_change":-2.4,"total_buy_quantity":266600.0,"total_sell_quantity":176700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1747216755121","oi_day_high":161975.0,"oi_day_low":148025.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":167.65,"high":174.9,"low":162.1,"close":173.3},"depth":{"buy":[{"quantity":200,"price":175.7,"orders":1},{"quantity":400,"price":175.6,"orders":2},{"quantity":200,"price":175.55,"orders":1},{"quantity":200,"price":175.45,"orders":1},{"quantity":200,"price":174.15,"orders":1}],"sell":[{"quantity":200,"price":178.95,"orders":1},{"quantity":200,"price":179.0,"orders":1},{"quantity":800,"price":186.6,"orders":1},{"quantity":1000,"price":187.75,"orders":1},{"quantity":1200,"price":188.7,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":173.3,"volume":1600,"average_price":168.54,"oi":67200.0,"net_change":33.95,"total_buy_quantity":20400.0,"total_sell_quantity":7400.0,"lower_circuit_limit":61.25,"upper_circuit_limit":217.45,"last_trade_time":"1747205508938","oi_day_high":67200.0,"oi_day_low":67000.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":16.75,"high":25.0,"low":14.15,"close":22.1},"depth":{"buy":[{"quantity":2000,"price":21.9,"orders":1},{"quantity":2000,"price":21.8,"orders":1},{"quantity":1000,"price":21.55,"orders":1},{"quantity":3000,"price":21.5,"orders":1},{"quantity":3000,"price":21.0,"orders":1}],"sell":[{"quantity":1000,"price":22.4,"orders":1},{"quantity":1000,"price":22.85,"orders":1},{"quantity":3000,"price":23.65,"orders":1},{"quantity":3000,"price":23.95,"orders":1},{"quantity":1000,"price":24.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":22.1,"volume":1211000,"average_price":20.6,"oi":416000.0,"net_change":5.45,"total_buy_quantity":165000.0,"total_sell_quantity":129000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1747216778618","oi_day_high":540000.0,"oi_day_low":405000.0},"NSE_FO:AXISBANK25MAY1200PE":{"ohlc":{"open":22.05,"high":27.7,"low":20.8,"close":21.4},"depth":{"buy":[{"quantity":1875,"price":21.3,"orders":2},{"quantity":1250,"price":21.25,"orders":2},{"quantity":1875,"price":21.2,"orders":3},{"quantity":4375,"price":21.15,"orders":5},{"quantity":2500,"price":21.1,"orders":4}],"sell":[{"quantity":625,"price":21.5,"orders":1},{"quantity":1250,"price":21.55,"orders":2},{"quantity":1250,"price":21.6,"orders":2},{"quantity":625,"price":21.7,"orders":1},{"quantity":625,"price":21.75,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|69295","symbol":"AXISBANK25MAY1200PE","last_price":21.4,"volume":2146875,"average_price":23.47,"oi":1388750.0,"net_change":-3.2,"total_buy_quantity":301250.0,"total_sell_quantity":128125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.65,"last_trade_time":"1747216798091","oi_day_high":1418750.0,"oi_day_low":1358125.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":7.1,"high":7.1,"low":7.1,"close":7.1},"depth":{"buy":[{"quantity":4825,"price":6.25,"orders":1},{"quantity":9650,"price":6.2,"orders":2},{"quantity":4825,"price":6.1,"orders":1},{"quantity":19300,"price":5.95,"orders":1},{"quantity":14475,"price":5.7,"orders":1}],"sell":[{"quantity":38600,"price":6.7,"orders":3},{"quantity":19300,"price":6.75,"orders":1},{"quantity":24125,"price":6.8,"orders":1},{"quantity":14475,"price":6.85,"orders":1},{"quantity":19300,"price":6.9,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":7.1,"volume":4825,"average_price":7.1,"oi":135100.0,"net_change":0.2,"total_buy_quantity":366700.0,"total_sell_quantity":439075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1747203469855","oi_day_high":135100.0,"oi_day_low":135100.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":6.95,"high":8.5,"low":5.55,"close":6.75},"depth":{"buy":[{"quantity":3500,"price":6.6,"orders":4},{"quantity":3500,"price":6.55,"orders":4},{"quantity":7875,"price":6.5,"orders":6},{"quantity":1750,"price":6.45,"orders":2},{"quantity":1750,"price":6.4,"orders":2}],"sell":[{"quantity":2625,"price":6.75,"orders":3},{"quantity":17500,"price":6.8,"orders":3},{"quantity":875,"price":6.9,"orders":1},{"quantity":875,"price":6.95,"orders":1},{"quantity":875,"price":7.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":6.75,"volume":552125,"average_price":6.95,"oi":1428875.0,"net_change":0.2,"total_buy_quantity":263375.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1747216793831","oi_day_high":1435875.0,"oi_day_low":1362375.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":8.1,"high":8.1,"low":4.4,"close":4.4},"depth":{"buy":[{"quantity":1200,"price":4.4,"orders":2},{"quantity":3200,"price":4.35,"orders":7},{"quantity":2400,"price":4.3,"orders":4},{"quantity":1600,"price":4.25,"orders":3},{"quantity":1600,"price":4.2,"orders":2}],"sell":[{"quantity":2400,"price":4.5,"orders":4},{"quantity":2000,"price":4.55,"orders":4},{"quantity":2000,"price":4.6,"orders":3},{"quantity":2000,"price":4.65,"orders":3},{"quantity":3200,"price":4.7,"orders":5}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":4.4,"volume":392400,"average_price":5.34,"oi":591600.0,"net_change":-4.2,"total_buy_quantity":508400.0,"total_sell_quantity":124800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1747216786045","oi_day_high":600400.0,"oi_day_low":574000.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":7.15,"high":7.4,"low":5.9,"close":6.3},"depth":{"buy":[{"quantity":20000,"price":6.25,"orders":4},{"quantity":15000,"price":6.2,"orders":3},{"quantity":5000,"price":6.15,"orders":1},{"quantity":5000,"price":6.1,"orders":1},{"quantity":15000,"price":6.05,"orders":2}],"sell":[{"quantity":15000,"price":6.4,"orders":3},{"quantity":10000,"price":6.45,"orders":2},{"quantity":5000,"price":6.5,"orders":1},{"quantity":15000,"price":6.55,"orders":3},{"quantity":5000,"price":6.6,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":6.3,"volume":705000,"average_price":6.43,"oi":545000.0,"net_change":-0.5,"total_buy_quantity":480000.0,"total_sell_quantity":585000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1747216799600","oi_day_high":590000.0,"oi_day_low":535000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":447.05,"high":447.05,"low":447.05,"close":447.05},"depth":{"buy":[{"quantity":375,"price":360.4,"orders":1},{"quantity":125,"price":360.35,"orders":1},{"quantity":125,"price":360.25,"orders":1},{"quantity":125,"price":360.15,"orders":1},{"quantity":125,"price":360.05,"orders":1}],"sell":[{"quantity":125,"price":402.75,"orders":1},{"quantity":125,"price":402.9,"orders":1},{"quantity":125,"price":403.0,"orders":1},{"quantity":250,"price":403.1,"orders":1},{"quantity":500,"price":408.6,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":447.05,"volume":0,"average_price":0.0,"oi":2375.0,"net_change":0.0,"total_buy_quantity":8250.0,"total_sell_quantity":10875.0,"lower_circuit_limit":207.9,"upper_circuit_limit":675.2,"last_trade_time":"1747021816000","oi_day_high":3500.0,"oi_day_low":2250.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":574.5,"high":574.5,"low":497.0,"close":512.1},"depth":{"buy":[{"quantity":250,"price":517.55,"orders":2},{"quantity":125,"price":517.4,"orders":1},{"quantity":1375,"price":517.3,"orders":1},{"quantity":125,"price":517.25,"orders":1},{"quantity":1250,"price":466.15,"orders":1}],"sell":[{"quantity":1250,"price":549.75,"orders":1},{"quantity":1375,"price":549.95,"orders":1},{"quantity":125,"price":550.0,"orders":1},{"quantity":5000,"price":662.5,"orders":1},{"quantity":1125,"price":790.9,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":512.1,"volume":1625,"average_price":538.24,"oi":33125.0,"net_change":-24.25,"total_buy_quantity":11625.0,"total_sell_quantity":8875.0,"lower_circuit_limit":151.45,"upper_circuit_limit":921.25,"last_trade_time":"1747215158089","oi_day_high":33250.0,"oi_day_low":32750.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":442.25,"high":442.25,"low":442.25,"close":442.25},"depth":{"buy":[{"quantity":250,"price":58.05,"orders":1},{"quantity":25,"price":50.0,"orders":1},{"quantity":750,"price":36.95,"orders":1},{"quantity":100,"price":18.05,"orders":1},{"quantity":900,"price":2.15,"orders":2}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":442.25,"volume":0,"average_price":0.0,"oi":1400.0,"net_change":0.0,"total_buy_quantity":3025.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.05,"last_trade_time":"1746765754000","oi_day_high":1425.0,"oi_day_low":1400.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":360.05,"high":535.0,"low":349.0,"close":522.5},"depth":{"buy":[{"quantity":150,"price":515.7,"orders":1},{"quantity":150,"price":515.5,"orders":1},{"quantity":150,"price":514.55,"orders":1},{"quantity":300,"price":514.3,"orders":1},{"quantity":150,"price":514.25,"orders":1}],"sell":[{"quantity":150,"price":524.0,"orders":1},{"quantity":150,"price":524.15,"orders":1},{"quantity":150,"price":525.05,"orders":1},{"quantity":300,"price":526.25,"orders":1},{"quantity":150,"price":528.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":522.5,"volume":103500,"average_price":454.63,"oi":129000.0,"net_change":146.85,"total_buy_quantity":16650.0,"total_sell_quantity":13200.0,"lower_circuit_limit":109.3,"upper_circuit_limit":857.85,"last_trade_time":"1747216673383","oi_day_high":151650.0,"oi_day_low":129000.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":35.05,"high":35.05,"low":21.1,"close":22.05},"depth":{"buy":[{"quantity":75,"price":21.15,"orders":1},{"quantity":150,"price":21.1,"orders":2},{"quantity":225,"price":21.05,"orders":1},{"quantity":150,"price":21.0,"orders":2},{"quantity":225,"price":17.1,"orders":1}],"sell":[{"quantity":75,"price":22.0,"orders":1},{"quantity":225,"price":22.1,"orders":1},{"quantity":75,"price":22.15,"orders":1},{"quantity":225,"price":23.8,"orders":1},{"quantity":225,"price":23.85,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":22.05,"volume":74700,"average_price":25.19,"oi":44550.0,"net_change":-12.4,"total_buy_quantity":19800.0,"total_sell_quantity":9525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.25,"last_trade_time":"1747216765210","oi_day_high":66000.0,"oi_day_low":44550.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":11.3,"high":11.3,"low":9.8,"close":10.9},"depth":{"buy":[{"quantity":3225,"price":10.65,"orders":1},{"quantity":3225,"price":10.6,"orders":1},{"quantity":3225,"price":10.55,"orders":1},{"quantity":3225,"price":10.4,"orders":1},{"quantity":6450,"price":10.35,"orders":2}],"sell":[{"quantity":3225,"price":10.85,"orders":1},{"quantity":3225,"price":10.9,"orders":1},{"quantity":3225,"price":10.95,"orders":1},{"quantity":3225,"price":11.2,"orders":1},{"quantity":6450,"price":11.25,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":10.9,"volume":99975,"average_price":10.73,"oi":422475.0,"net_change":-3.35,"total_buy_quantity":261225.0,"total_sell_quantity":322500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1747216434678","oi_day_high":428925.0,"oi_day_low":403125.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":100.0,"high":101.0,"low":40.35,"close":42.05},"depth":{"buy":[{"quantity":150,"price":41.55,"orders":1},{"quantity":150,"price":41.5,"orders":1},{"quantity":150,"price":41.25,"orders":1},{"quantity":75,"price":41.2,"orders":1},{"quantity":150,"price":41.15,"orders":1}],"sell":[{"quantity":225,"price":42.25,"orders":2},{"quantity":225,"price":42.3,"orders":2},{"quantity":300,"price":42.4,"orders":3},{"quantity":75,"price":42.45,"orders":1},{"quantity":225,"price":42.5,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":42.05,"volume":1267275,"average_price":53.86,"oi":232725.0,"net_change":-55.2,"total_buy_quantity":49050.0,"total_sell_quantity":34050.0,"lower_circuit_limit":3.4,"upper_circuit_limit":191.1,"last_trade_time":"1747216798174","oi_day_high":296850.0,"oi_day_low":232725.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":2.15,"high":2.15,"low":1.65,"close":1.65},"depth":{"buy":[{"quantity":54000,"price":1.6,"orders":12},{"quantity":42000,"price":1.55,"orders":6},{"quantity":42000,"price":1.5,"orders":8},{"quantity":18000,"price":1.45,"orders":4},{"quantity":78000,"price":1.4,"orders":10}],"sell":[{"quantity":24000,"price":1.7,"orders":8},{"quantity":39000,"price":1.75,"orders":7},{"quantity":36000,"price":1.8,"orders":7},{"quantity":30000,"price":1.85,"orders":4},{"quantity":42000,"price":1.9,"orders":7}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":1.65,"volume":1602000,"average_price":1.85,"oi":1323000.0,"net_change":-0.65,"total_buy_quantity":756000.0,"total_sell_quantity":633000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1747216740209","oi_day_high":1413000.0,"oi_day_low":1323000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":32.8,"high":35.7,"low":31.9,"close":32.45},"depth":{"buy":[{"quantity":750,"price":32.45,"orders":1},{"quantity":750,"price":32.4,"orders":1},{"quantity":750,"price":32.25,"orders":1},{"quantity":750,"price":32.2,"orders":1},{"quantity":750,"price":32.15,"orders":1}],"sell":[{"quantity":750,"price":32.7,"orders":1},{"quantity":750,"price":33.1,"orders":1},{"quantity":750,"price":33.15,"orders":1},{"quantity":750,"price":33.2,"orders":1},{"quantity":3750,"price":33.75,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":32.45,"volume":48000,"average_price":33.29,"oi":329250.0,"net_change":-2.95,"total_buy_quantity":98250.0,"total_sell_quantity":102000.0,"lower_circuit_limit":9.45,"upper_circuit_limit":61.35,"last_trade_time":"1747216785095","oi_day_high":329250.0,"oi_day_low":321750.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":6.2,"high":6.2,"low":4.85,"close":4.85},"depth":{"buy":[{"quantity":6400,"price":4.7,"orders":1},{"quantity":25600,"price":4.65,"orders":3},{"quantity":19200,"price":4.6,"orders":2},{"quantity":25600,"price":4.55,"orders":3},{"quantity":51200,"price":4.5,"orders":3}],"sell":[{"quantity":6400,"price":4.75,"orders":1},{"quantity":19200,"price":4.8,"orders":3},{"quantity":6400,"price":4.85,"orders":1},{"quantity":6400,"price":4.9,"orders":1},{"quantity":6400,"price":4.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":4.85,"volume":192000,"average_price":5.14,"oi":140800.0,"net_change":-1.45,"total_buy_quantity":627200.0,"total_sell_quantity":800000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1747216450249","oi_day_high":172800.0,"oi_day_low":134400.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":14.75,"high":17.05,"low":12.9,"close":15.0},"depth":{"buy":[{"quantity":200,"price":15.0,"orders":1},{"quantity":200,"price":14.85,"orders":1},{"quantity":600,"price":14.8,"orders":2},{"quantity":400,"price":14.75,"orders":1},{"quantity":200,"price":14.7,"orders":1}],"sell":[{"quantity":200,"price":15.2,"orders":1},{"quantity":200,"price":15.25,"orders":1},{"quantity":200,"price":15.45,"orders":1},{"quantity":200,"price":15.5,"orders":1},{"quantity":200,"price":15.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":15.0,"volume":42400,"average_price":15.02,"oi":139600.0,"net_change":-1.65,"total_buy_quantity":51000.0,"total_sell_quantity":44200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.15,"last_trade_time":"1747216799617","oi_day_high":140400.0,"oi_day_low":131200.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":113.2,"high":151.1,"low":108.6,"close":151.1},"depth":{"buy":[{"quantity":275,"price":151.75,"orders":1},{"quantity":275,"price":151.7,"orders":1},{"quantity":275,"price":150.7,"orders":1},{"quantity":275,"price":150.0,"orders":1},{"quantity":275,"price":149.95,"orders":1}],"sell":[{"quantity":275,"price":153.25,"orders":1},{"quantity":275,"price":153.3,"orders":1},{"quantity":275,"price":154.65,"orders":1},{"quantity":275,"price":154.7,"orders":1},{"quantity":275,"price":157.6,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":151.1,"volume":8800,"average_price":127.93,"oi":13475.0,"net_change":54.9,"total_buy_quantity":21175.0,"total_sell_quantity":12650.0,"lower_circuit_limit":0.5,"upper_circuit_limit":191.9,"last_trade_time":"1747216765568","oi_day_high":14575.0,"oi_day_low":13475.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":7.45,"high":13.05,"low":7.25,"close":12.2},"depth":{"buy":[{"quantity":2650,"price":11.9,"orders":1},{"quantity":2650,"price":11.85,"orders":1},{"quantity":2650,"price":11.8,"orders":1},{"quantity":2650,"price":11.75,"orders":1},{"quantity":2650,"price":11.7,"orders":1}],"sell":[{"quantity":5300,"price":12.2,"orders":2},{"quantity":2650,"price":12.3,"orders":1},{"quantity":5300,"price":12.35,"orders":2},{"quantity":2650,"price":12.45,"orders":1},{"quantity":5300,"price":12.5,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":12.2,"volume":1884150,"average_price":10.44,"oi":662500.0,"net_change":5.5,"total_buy_quantity":312700.0,"total_sell_quantity":365700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1747216793822","oi_day_high":795000.0,"oi_day_low":598900.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":40.4,"high":41.2,"low":33.75,"close":35.15},"depth":{"buy":[{"quantity":500,"price":35.0,"orders":1},{"quantity":500,"price":34.85,"orders":1},{"quantity":500,"price":34.8,"orders":1},{"quantity":500,"price":34.75,"orders":1},{"quantity":500,"price":34.7,"orders":1}],"sell":[{"quantity":500,"price":36.1,"orders":1},{"quantity":1500,"price":36.15,"orders":2},{"quantity":500,"price":36.2,"orders":1},{"quantity":1000,"price":36.5,"orders":1},{"quantity":2500,"price":36.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":35.15,"volume":166000,"average_price":37.81,"oi":481000.0,"net_change":-5.25,"total_buy_quantity":142500.0,"total_sell_quantity":82500.0,"lower_circuit_limit":1.0,"upper_circuit_limit":79.8,"last_trade_time":"1747216769683","oi_day_high":486500.0,"oi_day_low":460500.0},"NSE_FO:GODREJPROP25MAY2100CE":{"ohlc":{"open":78.45,"high":86.0,"low":66.1,"close":80.75},"depth":{"buy":[{"quantity":225,"price":80.45,"orders":1},{"quantity":675,"price":80.4,"orders":2},{"quantity":225,"price":79.9,"orders":1},{"quantity":450,"price":79.85,"orders":1},{"quantity":225,"price":79.8,"orders":1}],"sell":[{"quantity":225,"price":80.85,"orders":1},{"quantity":225,"price":80.9,"orders":1},{"quantity":2925,"price":81.0,"orders":4},{"quantity":225,"price":81.25,"orders":1},{"quantity":675,"price":81.3,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|84173","symbol":"GODREJPROP25MAY2100CE","last_price":80.75,"volume":760500,"average_price":77.09,"oi":296550.0,"net_change":8.05,"total_buy_quantity":86400.0,"total_sell_quantity":48600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.45,"last_trade_time":"1747216798197","oi_day_high":312750.0,"oi_day_low":256725.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":55.2,"high":56.25,"low":40.9,"close":41.7},"depth":{"buy":[{"quantity":325,"price":40.95,"orders":1},{"quantity":325,"price":40.9,"orders":1},{"quantity":325,"price":40.85,"orders":1},{"quantity":325,"price":40.2,"orders":1},{"quantity":325,"price":40.15,"orders":1}],"sell":[{"quantity":325,"price":41.9,"orders":1},{"quantity":325,"price":41.95,"orders":1},{"quantity":325,"price":42.15,"orders":1},{"quantity":325,"price":42.2,"orders":1},{"quantity":325,"price":42.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":41.7,"volume":104975,"average_price":44.29,"oi":46800.0,"net_change":-16.45,"total_buy_quantity":62075.0,"total_sell_quantity":53625.0,"lower_circuit_limit":11.45,"upper_circuit_limit":104.85,"last_trade_time":"1747216672347","oi_day_high":46800.0,"oi_day_low":34775.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":13.35,"high":17.3,"low":13.35,"close":15.15},"depth":{"buy":[{"quantity":2500,"price":15.35,"orders":1},{"quantity":2500,"price":15.3,"orders":1},{"quantity":2500,"price":15.1,"orders":1},{"quantity":2500,"price":14.9,"orders":1},{"quantity":2500,"price":14.85,"orders":1}],"sell":[{"quantity":2500,"price":15.75,"orders":1},{"quantity":2500,"price":15.8,"orders":1},{"quantity":10000,"price":16.3,"orders":1},{"quantity":10000,"price":16.6,"orders":1},{"quantity":10000,"price":16.65,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":15.15,"volume":112500,"average_price":15.47,"oi":202500.0,"net_change":1.15,"total_buy_quantity":322500.0,"total_sell_quantity":185000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1747216100223","oi_day_high":210000.0,"oi_day_low":195000.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":102.95,"high":134.0,"low":93.1,"close":131.0},"depth":{"buy":[{"quantity":450,"price":129.1,"orders":3},{"quantity":150,"price":129.05,"orders":1},{"quantity":150,"price":128.8,"orders":1},{"quantity":150,"price":127.95,"orders":1},{"quantity":300,"price":127.9,"orders":2}],"sell":[{"quantity":150,"price":129.95,"orders":1},{"quantity":150,"price":130.0,"orders":1},{"quantity":150,"price":130.9,"orders":1},{"quantity":150,"price":130.95,"orders":1},{"quantity":150,"price":131.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":131.0,"volume":173550,"average_price":115.59,"oi":22800.0,"net_change":32.95,"total_buy_quantity":36900.0,"total_sell_quantity":17400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":228.85,"last_trade_time":"1747216795574","oi_day_high":33600.0,"oi_day_low":19950.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":25.0,"high":29.6,"low":20.3,"close":24.5},"depth":{"buy":[{"quantity":950,"price":24.3,"orders":1},{"quantity":950,"price":24.25,"orders":1},{"quantity":950,"price":24.15,"orders":1},{"quantity":950,"price":24.0,"orders":1},{"quantity":950,"price":23.95,"orders":1}],"sell":[{"quantity":950,"price":24.9,"orders":1},{"quantity":950,"price":24.95,"orders":1},{"quantity":950,"price":25.1,"orders":1},{"quantity":950,"price":25.3,"orders":1},{"quantity":950,"price":25.5,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":24.5,"volume":91200,"average_price":24.17,"oi":255550.0,"net_change":0.8,"total_buy_quantity":106400.0,"total_sell_quantity":102600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.35,"last_trade_time":"1747216206423","oi_day_high":262200.0,"oi_day_low":249850.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":3.9,"high":3.9,"low":1.9,"close":1.9},"depth":{"buy":[{"quantity":12000,"price":1.9,"orders":2},{"quantity":92000,"price":1.85,"orders":9},{"quantity":24000,"price":1.8,"orders":4},{"quantity":68000,"price":1.75,"orders":6},{"quantity":148000,"price":1.7,"orders":5}],"sell":[{"quantity":72000,"price":1.95,"orders":6},{"quantity":104000,"price":2.0,"orders":10},{"quantity":108000,"price":2.05,"orders":7},{"quantity":76000,"price":2.1,"orders":7},{"quantity":80000,"price":2.15,"orders":7}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":1.9,"volume":5272000,"average_price":2.61,"oi":1856000.0,"net_change":-2.65,"total_buy_quantity":780000.0,"total_sell_quantity":1500000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1747216772047","oi_day_high":1896000.0,"oi_day_low":1444000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":9.15,"high":13.65,"low":8.45,"close":10.05},"depth":{"buy":[{"quantity":5600,"price":10.1,"orders":2},{"quantity":2800,"price":10.05,"orders":2},{"quantity":7700,"price":10.0,"orders":7},{"quantity":3500,"price":9.95,"orders":3},{"quantity":7700,"price":9.9,"orders":6}],"sell":[{"quantity":2100,"price":10.2,"orders":1},{"quantity":4900,"price":10.25,"orders":5},{"quantity":3500,"price":10.3,"orders":3},{"quantity":4900,"price":10.35,"orders":5},{"quantity":9100,"price":10.4,"orders":4}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":10.05,"volume":3746400,"average_price":10.89,"oi":1804600.0,"net_change":-0.5,"total_buy_quantity":603400.0,"total_sell_quantity":263200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1747216784123","oi_day_high":1970500.0,"oi_day_low":1782900.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":34.15,"high":37.95,"low":28.55,"close":36.55},"depth":{"buy":[{"quantity":1000,"price":33.3,"orders":1},{"quantity":3000,"price":33.1,"orders":1},{"quantity":4000,"price":32.35,"orders":1},{"quantity":3000,"price":32.0,"orders":1},{"quantity":5000,"price":31.9,"orders":1}],"sell":[{"quantity":7000,"price":35.1,"orders":1},{"quantity":2000,"price":35.15,"orders":2},{"quantity":1000,"price":35.4,"orders":1},{"quantity":4000,"price":36.35,"orders":1},{"quantity":4000,"price":37.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":36.55,"volume":27000,"average_price":33.74,"oi":135000.0,"net_change":4.8,"total_buy_quantity":118000.0,"total_sell_quantity":145000.0,"lower_circuit_limit":9.35,"upper_circuit_limit":54.15,"last_trade_time":"1747210010515","oi_day_high":139000.0,"oi_day_low":135000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":820.0,"high":1059.45,"low":654.45,"close":687.2},"depth":{"buy":[{"quantity":15,"price":691.25,"orders":1},{"quantity":30,"price":691.2,"orders":2},{"quantity":30,"price":662.85,"orders":1},{"quantity":15,"price":640.05,"orders":1},{"quantity":15,"price":640.0,"orders":1}],"sell":[{"quantity":15,"price":746.15,"orders":1},{"quantity":15,"price":746.2,"orders":1},{"quantity":15,"price":746.25,"orders":1},{"quantity":15,"price":842.45,"orders":1},{"quantity":300,"price":842.5,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":687.2,"volume":8925,"average_price":784.79,"oi":5340.0,"net_change":-98.9,"total_buy_quantity":1695.0,"total_sell_quantity":705.0,"lower_circuit_limit":161.1,"upper_circuit_limit":1411.1,"last_trade_time":"1747216770019","oi_day_high":6045.0,"oi_day_low":3705.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":45.9,"high":49.85,"low":38.05,"close":45.75},"depth":{"buy":[{"quantity":250,"price":45.6,"orders":1},{"quantity":250,"price":45.55,"orders":1},{"quantity":250,"price":45.45,"orders":1},{"quantity":250,"price":44.05,"orders":1},{"quantity":250,"price":43.7,"orders":1}],"sell":[{"quantity":250,"price":48.05,"orders":1},{"quantity":250,"price":48.3,"orders":1},{"quantity":250,"price":48.45,"orders":1},{"quantity":250,"price":48.5,"orders":1},{"quantity":250,"price":49.1,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":45.75,"volume":12500,"average_price":43.26,"oi":29500.0,"net_change":7.55,"total_buy_quantity":54000.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.05,"last_trade_time":"1747216418743","oi_day_high":30250.0,"oi_day_low":27750.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":13.6,"high":16.45,"low":13.6,"close":15.0},"depth":{"buy":[{"quantity":2025,"price":15.0,"orders":1},{"quantity":6075,"price":14.95,"orders":3},{"quantity":14175,"price":14.9,"orders":5},{"quantity":10125,"price":14.85,"orders":3},{"quantity":2025,"price":14.8,"orders":1}],"sell":[{"quantity":6075,"price":15.1,"orders":3},{"quantity":6075,"price":15.15,"orders":2},{"quantity":2025,"price":15.25,"orders":1},{"quantity":6075,"price":15.3,"orders":2},{"quantity":2025,"price":15.35,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":15.0,"volume":1788075,"average_price":15.08,"oi":972000.0,"net_change":2.9,"total_buy_quantity":317925.0,"total_sell_quantity":382725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1747216770915","oi_day_high":1119825.0,"oi_day_low":972000.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":131.1,"high":196.0,"low":118.25,"close":164.2},"depth":{"buy":[{"quantity":75,"price":162.05,"orders":1},{"quantity":150,"price":162.0,"orders":1},{"quantity":150,"price":161.05,"orders":1},{"quantity":150,"price":160.75,"orders":1},{"quantity":75,"price":160.7,"orders":1}],"sell":[{"quantity":75,"price":164.75,"orders":1},{"quantity":150,"price":164.8,"orders":2},{"quantity":225,"price":164.85,"orders":2},{"quantity":75,"price":164.95,"orders":1},{"quantity":225,"price":165.0,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":164.2,"volume":624750,"average_price":157.76,"oi":129150.0,"net_change":38.45,"total_buy_quantity":11550.0,"total_sell_quantity":18450.0,"lower_circuit_limit":8.95,"upper_circuit_limit":242.55,"last_trade_time":"1747216781761","oi_day_high":215100.0,"oi_day_low":129150.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":3.0,"high":3.45,"low":1.6,"close":1.95},"depth":{"buy":[{"quantity":5850,"price":1.9,"orders":2},{"quantity":8775,"price":1.85,"orders":3},{"quantity":5850,"price":1.8,"orders":2},{"quantity":2925,"price":1.75,"orders":1},{"quantity":108225,"price":1.7,"orders":5}],"sell":[{"quantity":2925,"price":2.05,"orders":1},{"quantity":2925,"price":2.1,"orders":1},{"quantity":2925,"price":2.15,"orders":1},{"quantity":2925,"price":2.2,"orders":1},{"quantity":2925,"price":2.25,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":1.95,"volume":263250,"average_price":2.64,"oi":137475.0,"net_change":-1.25,"total_buy_quantity":377325.0,"total_sell_quantity":526500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1747216786301","oi_day_high":140400.0,"oi_day_low":96525.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":68.0,"high":74.0,"low":48.1,"close":49.0},"depth":{"buy":[{"quantity":875,"price":49.0,"orders":5},{"quantity":125,"price":48.65,"orders":1},{"quantity":250,"price":48.6,"orders":2},{"quantity":125,"price":48.1,"orders":1},{"quantity":125,"price":48.05,"orders":1}],"sell":[{"quantity":125,"price":49.35,"orders":1},{"quantity":250,"price":49.4,"orders":2},{"quantity":125,"price":49.45,"orders":1},{"quantity":250,"price":49.5,"orders":2},{"quantity":125,"price":49.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":49.0,"volume":900000,"average_price":60.41,"oi":660875.0,"net_change":-18.35,"total_buy_quantity":52625.0,"total_sell_quantity":57500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.15,"last_trade_time":"1747216797195","oi_day_high":664000.0,"oi_day_low":563875.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":8.45,"high":10.0,"low":4.75,"close":4.55},"depth":{"buy":[{"quantity":1600,"price":4.55,"orders":2},{"quantity":800,"price":4.45,"orders":1},{"quantity":1600,"price":4.4,"orders":2},{"quantity":800,"price":4.35,"orders":1},{"quantity":24800,"price":4.3,"orders":2}],"sell":[{"quantity":1600,"price":4.7,"orders":2},{"quantity":7200,"price":4.75,"orders":4},{"quantity":1600,"price":4.8,"orders":2},{"quantity":6400,"price":4.85,"orders":4},{"quantity":4800,"price":4.9,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":4.55,"volume":308800,"average_price":7.29,"oi":140000.0,"net_change":-15.2,"total_buy_quantity":400000.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.75,"last_trade_time":"1747216777679","oi_day_high":142400.0,"oi_day_low":100000.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":95.5,"high":99.0,"low":89.6,"close":94.6},"depth":{"buy":[{"quantity":1300,"price":92.95,"orders":2},{"quantity":4550,"price":91.15,"orders":2},{"quantity":3250,"price":90.8,"orders":1},{"quantity":6500,"price":89.4,"orders":1},{"quantity":6500,"price":87.5,"orders":1}],"sell":[{"quantity":650,"price":98.65,"orders":1},{"quantity":650,"price":98.7,"orders":1},{"quantity":650,"price":98.9,"orders":1},{"quantity":650,"price":98.95,"orders":1},{"quantity":650,"price":99.5,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":94.6,"volume":13650,"average_price":93.17,"oi":166400.0,"net_change":-9.4,"total_buy_quantity":59800.0,"total_sell_quantity":57200.0,"lower_circuit_limit":32.7,"upper_circuit_limit":175.3,"last_trade_time":"1747216109502","oi_day_high":166400.0,"oi_day_low":157950.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":16.45,"high":21.65,"low":14.85,"close":18.1},"depth":{"buy":[{"quantity":350,"price":17.65,"orders":1},{"quantity":350,"price":17.6,"orders":1},{"quantity":700,"price":17.55,"orders":2},{"quantity":350,"price":17.45,"orders":1},{"quantity":350,"price":17.4,"orders":1}],"sell":[{"quantity":350,"price":18.9,"orders":1},{"quantity":350,"price":18.95,"orders":1},{"quantity":350,"price":19.0,"orders":1},{"quantity":350,"price":19.05,"orders":1},{"quantity":350,"price":19.1,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":18.1,"volume":192850,"average_price":19.83,"oi":73850.0,"net_change":2.15,"total_buy_quantity":85400.0,"total_sell_quantity":63350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.25,"last_trade_time":"1747216795107","oi_day_high":77700.0,"oi_day_low":67550.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":60.05,"high":64.95,"low":46.05,"close":48.4},"depth":{"buy":[{"quantity":250,"price":48.6,"orders":1},{"quantity":250,"price":48.55,"orders":1},{"quantity":250,"price":48.4,"orders":1},{"quantity":500,"price":47.5,"orders":2},{"quantity":250,"price":47.45,"orders":1}],"sell":[{"quantity":250,"price":49.85,"orders":1},{"quantity":250,"price":49.9,"orders":1},{"quantity":250,"price":50.35,"orders":1},{"quantity":250,"price":57.95,"orders":1},{"quantity":5000,"price":58.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":48.4,"volume":89000,"average_price":54.44,"oi":44750.0,"net_change":-14.55,"total_buy_quantity":42000.0,"total_sell_quantity":40750.0,"lower_circuit_limit":2.6,"upper_circuit_limit":123.3,"last_trade_time":"1747216740002","oi_day_high":46000.0,"oi_day_low":35750.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":3.65,"high":3.65,"low":3.0,"close":3.05},"depth":{"buy":[{"quantity":16875,"price":2.85,"orders":3},{"quantity":5625,"price":2.8,"orders":1},{"quantity":5625,"price":2.75,"orders":1},{"quantity":5625,"price":2.7,"orders":1},{"quantity":106875,"price":2.65,"orders":2}],"sell":[{"quantity":5625,"price":2.95,"orders":1},{"quantity":16875,"price":3.0,"orders":3},{"quantity":11250,"price":3.05,"orders":2},{"quantity":11250,"price":3.1,"orders":2},{"quantity":5625,"price":3.15,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":3.05,"volume":421875,"average_price":3.14,"oi":871875.0,"net_change":-0.6,"total_buy_quantity":348750.0,"total_sell_quantity":804375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1747216391007","oi_day_high":900000.0,"oi_day_low":860625.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":4.5,"high":4.5,"low":2.6,"close":3.15},"depth":{"buy":[{"quantity":1550,"price":2.95,"orders":1},{"quantity":3100,"price":2.9,"orders":2},{"quantity":1550,"price":2.85,"orders":1},{"quantity":1550,"price":2.8,"orders":1},{"quantity":1550,"price":2.75,"orders":1}],"sell":[{"quantity":3100,"price":3.1,"orders":2},{"quantity":3100,"price":3.15,"orders":2},{"quantity":4650,"price":3.2,"orders":3},{"quantity":4650,"price":3.25,"orders":3},{"quantity":3100,"price":3.3,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":3.15,"volume":147250,"average_price":3.13,"oi":195300.0,"net_change":-2.2,"total_buy_quantity":237150.0,"total_sell_quantity":288300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1747216645497","oi_day_high":272800.0,"oi_day_low":195300.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":40.9,"high":45.9,"low":34.2,"close":40.25},"depth":{"buy":[{"quantity":375,"price":39.55,"orders":1},{"quantity":750,"price":39.5,"orders":2},{"quantity":750,"price":39.45,"orders":2},{"quantity":375,"price":39.4,"orders":1},{"quantity":375,"price":39.35,"orders":1}],"sell":[{"quantity":375,"price":40.2,"orders":1},{"quantity":375,"price":40.25,"orders":1},{"quantity":1125,"price":40.3,"orders":2},{"quantity":375,"price":40.5,"orders":1},{"quantity":375,"price":40.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":40.25,"volume":1130625,"average_price":39.1,"oi":1048500.0,"net_change":2.4,"total_buy_quantity":160875.0,"total_sell_quantity":92250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.15,"last_trade_time":"1747216794873","oi_day_high":1119000.0,"oi_day_low":1044375.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":22.85,"high":32.85,"low":21.95,"close":30.3},"depth":{"buy":[{"quantity":1400,"price":30.25,"orders":1},{"quantity":1400,"price":30.1,"orders":1},{"quantity":1400,"price":30.05,"orders":1},{"quantity":1400,"price":29.85,"orders":1},{"quantity":1400,"price":29.8,"orders":1}],"sell":[{"quantity":1400,"price":30.4,"orders":1},{"quantity":2800,"price":30.45,"orders":2},{"quantity":2800,"price":30.5,"orders":2},{"quantity":1400,"price":30.6,"orders":1},{"quantity":1400,"price":30.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":30.3,"volume":1240400,"average_price":29.29,"oi":952000.0,"net_change":8.3,"total_buy_quantity":212800.0,"total_sell_quantity":176400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1747216762766","oi_day_high":1174600.0,"oi_day_low":952000.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":425.0,"high":450.55,"low":425.0,"close":450.55},"depth":{"buy":[{"quantity":150,"price":466.35,"orders":1},{"quantity":300,"price":466.3,"orders":2},{"quantity":150,"price":466.25,"orders":1},{"quantity":1500,"price":454.85,"orders":1},{"quantity":600,"price":454.7,"orders":1}],"sell":[{"quantity":150,"price":506.15,"orders":1},{"quantity":150,"price":506.2,"orders":1},{"quantity":300,"price":506.3,"orders":2},{"quantity":600,"price":513.75,"orders":1},{"quantity":1500,"price":527.9,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":450.55,"volume":450,"average_price":442.03,"oi":29100.0,"net_change":70.55,"total_buy_quantity":10950.0,"total_sell_quantity":8700.0,"lower_circuit_limit":129.95,"upper_circuit_limit":630.05,"last_trade_time":"1747194909430","oi_day_high":29100.0,"oi_day_low":29100.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":49.95,"high":58.0,"low":49.9,"close":58.0},"depth":{"buy":[{"quantity":775,"price":61.75,"orders":1},{"quantity":775,"price":61.7,"orders":1},{"quantity":775,"price":61.65,"orders":1},{"quantity":775,"price":61.6,"orders":1},{"quantity":775,"price":61.3,"orders":1}],"sell":[{"quantity":3100,"price":65.05,"orders":1},{"quantity":775,"price":65.1,"orders":1},{"quantity":775,"price":65.15,"orders":1},{"quantity":775,"price":65.2,"orders":1},{"quantity":3100,"price":66.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":58.0,"volume":12400,"average_price":52.69,"oi":98425.0,"net_change":11.05,"total_buy_quantity":98425.0,"total_sell_quantity":69750.0,"lower_circuit_limit":17.65,"upper_circuit_limit":112.9,"last_trade_time":"1747195534263","oi_day_high":101525.0,"oi_day_low":97650.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":1.1,"high":1.1,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":680000,"price":1.05,"orders":5},{"quantity":4520000,"price":1.0,"orders":16},{"quantity":3680000,"price":0.95,"orders":6},{"quantity":5080000,"price":0.9,"orders":9},{"quantity":6720000,"price":0.85,"orders":7}],"sell":[{"quantity":3880000,"price":1.1,"orders":17},{"quantity":3120000,"price":1.15,"orders":13},{"quantity":3160000,"price":1.2,"orders":8},{"quantity":2800000,"price":1.25,"orders":6},{"quantity":2680000,"price":1.3,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":1.1,"volume":23160000,"average_price":1.05,"oi":1.3192E8,"net_change":-0.05,"total_buy_quantity":8.776E7,"total_sell_quantity":1.976E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1747216796676","oi_day_high":1.3284E8,"oi_day_low":1.2992E8},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":144.55,"high":159.4,"low":144.55,"close":159.4},"depth":{"buy":[{"quantity":375,"price":158.6,"orders":1},{"quantity":1125,"price":157.05,"orders":2},{"quantity":8625,"price":154.25,"orders":3},{"quantity":1500,"price":154.15,"orders":1},{"quantity":1875,"price":153.3,"orders":1}],"sell":[{"quantity":375,"price":162.35,"orders":1},{"quantity":375,"price":162.55,"orders":1},{"quantity":4875,"price":163.9,"orders":2},{"quantity":3750,"price":166.65,"orders":1},{"quantity":1875,"price":167.65,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":159.4,"volume":5250,"average_price":154.31,"oi":90375.0,"net_change":10.75,"total_buy_quantity":38250.0,"total_sell_quantity":38625.0,"lower_circuit_limit":73.7,"upper_circuit_limit":223.6,"last_trade_time":"1747210026039","oi_day_high":90375.0,"oi_day_low":90000.0},"NSE_FO:CROMPTON25MAY330PE":{"ohlc":{"open":8.05,"high":13.15,"low":7.65,"close":10.9},"depth":{"buy":[{"quantity":1800,"price":10.7,"orders":1},{"quantity":1800,"price":10.65,"orders":1},{"quantity":1800,"price":10.55,"orders":1},{"quantity":5400,"price":10.5,"orders":2},{"quantity":1800,"price":10.45,"orders":1}],"sell":[{"quantity":1800,"price":10.85,"orders":1},{"quantity":5400,"price":10.9,"orders":3},{"quantity":3600,"price":10.95,"orders":2},{"quantity":1800,"price":11.0,"orders":1},{"quantity":5400,"price":11.05,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|76932","symbol":"CROMPTON25MAY330PE","last_price":10.9,"volume":1204200,"average_price":11.37,"oi":689400.0,"net_change":-0.4,"total_buy_quantity":273600.0,"total_sell_quantity":282600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1747216797936","oi_day_high":707400.0,"oi_day_low":635400.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":73.0,"high":78.35,"low":71.1,"close":76.0},"depth":{"buy":[{"quantity":525,"price":77.05,"orders":1},{"quantity":525,"price":77.0,"orders":1},{"quantity":525,"price":76.9,"orders":1},{"quantity":525,"price":76.8,"orders":1},{"quantity":525,"price":74.95,"orders":1}],"sell":[{"quantity":525,"price":79.2,"orders":1},{"quantity":525,"price":79.25,"orders":1},{"quantity":525,"price":79.7,"orders":1},{"quantity":525,"price":79.95,"orders":1},{"quantity":525,"price":80.7,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":76.0,"volume":15225,"average_price":74.51,"oi":40950.0,"net_change":4.25,"total_buy_quantity":60375.0,"total_sell_quantity":49875.0,"lower_circuit_limit":11.5,"upper_circuit_limit":132.0,"last_trade_time":"1747215524078","oi_day_high":44625.0,"oi_day_low":40950.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":5.3,"high":5.3,"low":1.45,"close":1.55},"depth":{"buy":[{"quantity":13500,"price":1.55,"orders":4},{"quantity":21600,"price":1.5,"orders":3},{"quantity":108000,"price":1.45,"orders":6},{"quantity":48600,"price":1.4,"orders":5},{"quantity":5400,"price":1.35,"orders":2}],"sell":[{"quantity":5400,"price":1.65,"orders":2},{"quantity":8100,"price":1.7,"orders":2},{"quantity":24300,"price":1.75,"orders":4},{"quantity":24300,"price":1.8,"orders":5},{"quantity":8100,"price":1.85,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":1.55,"volume":783000,"average_price":2.28,"oi":159300.0,"net_change":-4.9,"total_buy_quantity":450900.0,"total_sell_quantity":475200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1747216659904","oi_day_high":197100.0,"oi_day_low":105300.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":15.75,"high":17.4,"low":13.75,"close":15.25},"depth":{"buy":[{"quantity":3400,"price":15.25,"orders":2},{"quantity":1700,"price":15.2,"orders":1},{"quantity":3400,"price":15.15,"orders":2},{"quantity":3400,"price":15.1,"orders":2},{"quantity":1700,"price":15.05,"orders":1}],"sell":[{"quantity":1700,"price":15.5,"orders":1},{"quantity":1700,"price":15.65,"orders":1},{"quantity":1700,"price":15.7,"orders":1},{"quantity":1700,"price":15.8,"orders":1},{"quantity":1700,"price":15.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":15.25,"volume":81600,"average_price":15.18,"oi":272000.0,"net_change":-2.0,"total_buy_quantity":192100.0,"total_sell_quantity":210800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1747216742075","oi_day_high":275400.0,"oi_day_low":265200.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":45.0,"high":46.7,"low":23.15,"close":26.8},"depth":{"buy":[{"quantity":375,"price":27.05,"orders":1},{"quantity":375,"price":26.8,"orders":1},{"quantity":375,"price":26.75,"orders":1},{"quantity":1125,"price":26.7,"orders":2},{"quantity":375,"price":26.65,"orders":1}],"sell":[{"quantity":750,"price":27.45,"orders":2},{"quantity":375,"price":27.55,"orders":1},{"quantity":750,"price":27.6,"orders":1},{"quantity":375,"price":27.85,"orders":1},{"quantity":750,"price":27.9,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":26.8,"volume":583500,"average_price":30.21,"oi":309750.0,"net_change":-18.8,"total_buy_quantity":140250.0,"total_sell_quantity":73875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.75,"last_trade_time":"1747216793966","oi_day_high":331500.0,"oi_day_low":297000.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":46.7,"high":49.55,"low":32.5,"close":34.4},"depth":{"buy":[{"quantity":150,"price":34.1,"orders":1},{"quantity":150,"price":34.05,"orders":1},{"quantity":150,"price":33.1,"orders":1},{"quantity":150,"price":33.05,"orders":1},{"quantity":450,"price":32.5,"orders":1}],"sell":[{"quantity":150,"price":34.5,"orders":1},{"quantity":150,"price":34.55,"orders":1},{"quantity":150,"price":34.95,"orders":1},{"quantity":150,"price":35.0,"orders":1},{"quantity":150,"price":35.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":34.4,"volume":136050,"average_price":39.32,"oi":96750.0,"net_change":-12.3,"total_buy_quantity":35700.0,"total_sell_quantity":34950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.05,"last_trade_time":"1747216786931","oi_day_high":104700.0,"oi_day_low":88950.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":4.05,"high":4.6,"low":3.4,"close":3.6},"depth":{"buy":[{"quantity":6600,"price":3.65,"orders":1},{"quantity":18150,"price":3.6,"orders":7},{"quantity":41250,"price":3.55,"orders":9},{"quantity":54450,"price":3.5,"orders":12},{"quantity":28050,"price":3.45,"orders":12}],"sell":[{"quantity":3300,"price":3.7,"orders":2},{"quantity":19800,"price":3.75,"orders":10},{"quantity":13200,"price":3.8,"orders":5},{"quantity":28050,"price":3.85,"orders":6},{"quantity":19800,"price":3.9,"orders":5}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":3.6,"volume":3108600,"average_price":3.89,"oi":3616800.0,"net_change":-0.7,"total_buy_quantity":648450.0,"total_sell_quantity":719400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1747216796546","oi_day_high":3709200.0,"oi_day_low":3575550.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":15.25,"high":18.0,"low":14.5,"close":17.7},"depth":{"buy":[{"quantity":1700,"price":17.9,"orders":1},{"quantity":1700,"price":17.85,"orders":1},{"quantity":1700,"price":17.75,"orders":1},{"quantity":1700,"price":17.65,"orders":1},{"quantity":1700,"price":17.55,"orders":1}],"sell":[{"quantity":3400,"price":18.15,"orders":2},{"quantity":1700,"price":18.2,"orders":1},{"quantity":3400,"price":18.25,"orders":2},{"quantity":1700,"price":18.35,"orders":1},{"quantity":3400,"price":18.4,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":17.7,"volume":882300,"average_price":16.57,"oi":430100.0,"net_change":2.65,"total_buy_quantity":214200.0,"total_sell_quantity":168300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1747216798209","oi_day_high":431800.0,"oi_day_low":351900.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":66.0,"high":68.8,"low":51.15,"close":52.55},"depth":{"buy":[{"quantity":500,"price":52.3,"orders":1},{"quantity":500,"price":52.25,"orders":1},{"quantity":500,"price":52.2,"orders":1},{"quantity":500,"price":51.35,"orders":1},{"quantity":500,"price":51.3,"orders":1}],"sell":[{"quantity":500,"price":53.0,"orders":1},{"quantity":500,"price":53.05,"orders":1},{"quantity":500,"price":53.6,"orders":1},{"quantity":500,"price":53.65,"orders":1},{"quantity":2000,"price":53.7,"orders":4}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":52.55,"volume":155500,"average_price":58.69,"oi":507500.0,"net_change":-10.8,"total_buy_quantity":62000.0,"total_sell_quantity":65500.0,"lower_circuit_limit":16.95,"upper_circuit_limit":109.75,"last_trade_time":"1747216694744","oi_day_high":534000.0,"oi_day_low":507500.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":27.15,"high":32.55,"low":20.9,"close":22.85},"depth":{"buy":[{"quantity":1725,"price":22.25,"orders":3},{"quantity":575,"price":21.55,"orders":1},{"quantity":575,"price":21.5,"orders":1},{"quantity":575,"price":21.25,"orders":1},{"quantity":1150,"price":21.2,"orders":1}],"sell":[{"quantity":575,"price":22.75,"orders":1},{"quantity":575,"price":22.8,"orders":1},{"quantity":1150,"price":22.85,"orders":1},{"quantity":575,"price":24.3,"orders":1},{"quantity":1725,"price":24.35,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":22.85,"volume":852725,"average_price":27.26,"oi":276000.0,"net_change":-4.15,"total_buy_quantity":171925.0,"total_sell_quantity":91425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.2,"last_trade_time":"1747216746167","oi_day_high":440450.0,"oi_day_low":266800.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":60.9,"high":60.95,"low":49.9,"close":51.05},"depth":{"buy":[{"quantity":1500,"price":51.0,"orders":2},{"quantity":1500,"price":50.95,"orders":2},{"quantity":750,"price":50.9,"orders":1},{"quantity":750,"price":50.85,"orders":1},{"quantity":750,"price":50.0,"orders":1}],"sell":[{"quantity":750,"price":51.25,"orders":1},{"quantity":750,"price":51.3,"orders":1},{"quantity":750,"price":51.35,"orders":1},{"quantity":1500,"price":51.65,"orders":2},{"quantity":750,"price":51.7,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":51.05,"volume":51000,"average_price":52.79,"oi":170250.0,"net_change":-15.3,"total_buy_quantity":74250.0,"total_sell_quantity":80250.0,"lower_circuit_limit":28.85,"upper_circuit_limit":103.85,"last_trade_time":"1747216760619","oi_day_high":175500.0,"oi_day_low":170250.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":9.3,"high":10.5,"low":8.15,"close":8.75},"depth":{"buy":[{"quantity":3550,"price":8.75,"orders":1},{"quantity":3550,"price":8.7,"orders":1},{"quantity":3550,"price":8.65,"orders":1},{"quantity":7100,"price":8.6,"orders":2},{"quantity":17750,"price":8.55,"orders":2}],"sell":[{"quantity":7100,"price":8.9,"orders":2},{"quantity":3550,"price":8.95,"orders":1},{"quantity":21300,"price":9.0,"orders":5},{"quantity":3550,"price":9.05,"orders":1},{"quantity":17750,"price":9.1,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":8.75,"volume":539600,"average_price":9.59,"oi":1253150.0,"net_change":-1.0,"total_buy_quantity":401150.0,"total_sell_quantity":518300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1747216721241","oi_day_high":1278000.0,"oi_day_low":1249600.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":75.0,"high":83.3,"low":68.25,"close":72.4},"depth":{"buy":[{"quantity":625,"price":73.15,"orders":1},{"quantity":625,"price":73.1,"orders":1},{"quantity":625,"price":68.15,"orders":1},{"quantity":4375,"price":68.1,"orders":2},{"quantity":625,"price":67.8,"orders":1}],"sell":[{"quantity":625,"price":74.55,"orders":1},{"quantity":625,"price":74.7,"orders":1},{"quantity":625,"price":75.8,"orders":1},{"quantity":625,"price":75.95,"orders":1},{"quantity":625,"price":76.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":72.4,"volume":45625,"average_price":77.85,"oi":67500.0,"net_change":9.75,"total_buy_quantity":58750.0,"total_sell_quantity":59375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.0,"last_trade_time":"1747216732687","oi_day_high":95000.0,"oi_day_low":67500.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":125.9,"high":130.1,"low":85.3,"close":87.05},"depth":{"buy":[{"quantity":150,"price":85.25,"orders":1},{"quantity":150,"price":85.2,"orders":1},{"quantity":300,"price":85.1,"orders":2},{"quantity":150,"price":82.25,"orders":1},{"quantity":750,"price":82.2,"orders":1}],"sell":[{"quantity":150,"price":87.8,"orders":1},{"quantity":150,"price":87.85,"orders":1},{"quantity":150,"price":87.95,"orders":1},{"quantity":150,"price":88.0,"orders":1},{"quantity":150,"price":88.15,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":87.05,"volume":60300,"average_price":108.65,"oi":38850.0,"net_change":-43.75,"total_buy_quantity":18450.0,"total_sell_quantity":29850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":276.7,"last_trade_time":"1747216762059","oi_day_high":38850.0,"oi_day_low":30750.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":1.4,"high":1.4,"low":0.8,"close":1.0},"depth":{"buy":[{"quantity":41000,"price":1.0,"orders":3},{"quantity":20500,"price":0.95,"orders":1},{"quantity":41000,"price":0.9,"orders":2},{"quantity":82000,"price":0.85,"orders":4},{"quantity":20500,"price":0.8,"orders":1}],"sell":[{"quantity":20500,"price":1.05,"orders":2},{"quantity":30750,"price":1.1,"orders":3},{"quantity":41000,"price":1.15,"orders":3},{"quantity":41000,"price":1.2,"orders":3},{"quantity":30750,"price":1.25,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":1.0,"volume":3741250,"average_price":1.04,"oi":2552250.0,"net_change":-0.65,"total_buy_quantity":686750.0,"total_sell_quantity":1281250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1747216799195","oi_day_high":2613750.0,"oi_day_low":1865500.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":39.95,"high":43.5,"low":35.15,"close":36.3},"depth":{"buy":[{"quantity":250,"price":35.8,"orders":1},{"quantity":250,"price":35.75,"orders":1},{"quantity":500,"price":35.2,"orders":1},{"quantity":250,"price":35.15,"orders":1},{"quantity":500,"price":32.5,"orders":1}],"sell":[{"quantity":250,"price":38.1,"orders":1},{"quantity":250,"price":38.3,"orders":1},{"quantity":250,"price":38.35,"orders":1},{"quantity":500,"price":38.4,"orders":1},{"quantity":250,"price":39.1,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":36.3,"volume":14750,"average_price":39.31,"oi":18500.0,"net_change":-8.8,"total_buy_quantity":66250.0,"total_sell_quantity":29000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.15,"last_trade_time":"1747216596376","oi_day_high":19250.0,"oi_day_low":17750.0},"NSE_FO:LT25MAY3620PE":{"ohlc":{"open":85.6,"high":85.65,"low":58.25,"close":76.05},"depth":{"buy":[{"quantity":150,"price":67.45,"orders":1},{"quantity":4350,"price":67.4,"orders":3},{"quantity":300,"price":67.1,"orders":2},{"quantity":150,"price":67.05,"orders":1},{"quantity":3900,"price":67.0,"orders":1}],"sell":[{"quantity":150,"price":84.75,"orders":1},{"quantity":150,"price":84.8,"orders":1},{"quantity":300,"price":84.95,"orders":2},{"quantity":5400,"price":85.05,"orders":4},{"quantity":450,"price":85.15,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|114713","symbol":"LT25MAY3620PE","last_price":76.05,"volume":225000,"average_price":69.2,"oi":57150.0,"net_change":-13.4,"total_buy_quantity":18750.0,"total_sell_quantity":22350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.85,"last_trade_time":"1747216752621","oi_day_high":59400.0,"oi_day_low":49350.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":106.4,"high":129.35,"low":106.4,"close":127.8},"depth":{"buy":[{"quantity":400,"price":123.05,"orders":1},{"quantity":400,"price":123.0,"orders":1},{"quantity":400,"price":122.9,"orders":1},{"quantity":4000,"price":121.85,"orders":1},{"quantity":4000,"price":115.2,"orders":1}],"sell":[{"quantity":400,"price":127.3,"orders":1},{"quantity":400,"price":127.35,"orders":1},{"quantity":800,"price":127.4,"orders":2},{"quantity":400,"price":127.5,"orders":1},{"quantity":400,"price":128.15,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":127.8,"volume":5200,"average_price":115.85,"oi":290400.0,"net_change":22.5,"total_buy_quantity":39200.0,"total_sell_quantity":46000.0,"lower_circuit_limit":31.45,"upper_circuit_limit":179.15,"last_trade_time":"1747215673399","oi_day_high":290800.0,"oi_day_low":288800.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":17.95,"high":17.95,"low":13.0,"close":14.8},"depth":{"buy":[{"quantity":700,"price":14.65,"orders":1},{"quantity":2100,"price":14.6,"orders":2},{"quantity":1400,"price":14.55,"orders":2},{"quantity":1400,"price":14.5,"orders":2},{"quantity":1400,"price":14.45,"orders":2}],"sell":[{"quantity":700,"price":14.75,"orders":1},{"quantity":2100,"price":14.8,"orders":2},{"quantity":1400,"price":14.85,"orders":2},{"quantity":1400,"price":14.9,"orders":2},{"quantity":700,"price":14.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":14.8,"volume":700700,"average_price":14.77,"oi":662900.0,"net_change":0.7,"total_buy_quantity":175700.0,"total_sell_quantity":151900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1747216792799","oi_day_high":673400.0,"oi_day_low":538300.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":3.0,"high":3.3,"low":1.3,"close":1.5},"depth":{"buy":[{"quantity":2000,"price":1.5,"orders":2},{"quantity":32000,"price":1.45,"orders":17},{"quantity":29000,"price":1.4,"orders":16},{"quantity":51000,"price":1.35,"orders":16},{"quantity":29000,"price":1.3,"orders":15}],"sell":[{"quantity":63000,"price":1.55,"orders":18},{"quantity":49000,"price":1.6,"orders":23},{"quantity":63000,"price":1.65,"orders":13},{"quantity":77000,"price":1.7,"orders":15},{"quantity":26000,"price":1.75,"orders":11}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":1.5,"volume":6097000,"average_price":2.05,"oi":3027000.0,"net_change":-1.4,"total_buy_quantity":839000.0,"total_sell_quantity":867000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1747216785610","oi_day_high":3172000.0,"oi_day_low":2812000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":125.05,"high":199.0,"low":120.65,"close":139.2},"depth":{"buy":[{"quantity":125,"price":137.55,"orders":1},{"quantity":250,"price":137.15,"orders":2},{"quantity":125,"price":137.1,"orders":1},{"quantity":125,"price":137.05,"orders":1},{"quantity":125,"price":137.0,"orders":1}],"sell":[{"quantity":125,"price":139.15,"orders":1},{"quantity":750,"price":139.2,"orders":3},{"quantity":125,"price":139.5,"orders":1},{"quantity":125,"price":139.95,"orders":1},{"quantity":125,"price":140.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":139.2,"volume":447625,"average_price":161.2,"oi":186750.0,"net_change":-4.5,"total_buy_quantity":30375.0,"total_sell_quantity":58375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":331.2,"last_trade_time":"1747216761804","oi_day_high":196375.0,"oi_day_low":142625.0},"NSE_FO:BAJAJFINSV25MAY1980CE":{"ohlc":{"open":82.5,"high":82.5,"low":64.5,"close":69.9},"depth":{"buy":[{"quantity":500,"price":70.55,"orders":1},{"quantity":500,"price":70.5,"orders":1},{"quantity":500,"price":70.25,"orders":1},{"quantity":500,"price":70.2,"orders":1},{"quantity":500,"price":70.0,"orders":1}],"sell":[{"quantity":500,"price":71.15,"orders":1},{"quantity":500,"price":71.2,"orders":1},{"quantity":500,"price":74.2,"orders":1},{"quantity":500,"price":74.25,"orders":1},{"quantity":4000,"price":74.3,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|72170","symbol":"BAJAJFINSV25MAY1980CE","last_price":69.9,"volume":83500,"average_price":72.93,"oi":63500.0,"net_change":-0.95,"total_buy_quantity":16500.0,"total_sell_quantity":47000.0,"lower_circuit_limit":5.2,"upper_circuit_limit":136.5,"last_trade_time":"1747216666858","oi_day_high":68000.0,"oi_day_low":56000.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":10.95,"high":12.25,"low":8.1,"close":9.15},"depth":{"buy":[{"quantity":950,"price":9.05,"orders":1},{"quantity":1900,"price":9.0,"orders":2},{"quantity":950,"price":8.75,"orders":1},{"quantity":950,"price":8.7,"orders":1},{"quantity":950,"price":8.35,"orders":1}],"sell":[{"quantity":950,"price":9.4,"orders":1},{"quantity":950,"price":9.45,"orders":1},{"quantity":950,"price":9.5,"orders":1},{"quantity":950,"price":9.6,"orders":1},{"quantity":950,"price":9.75,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":9.15,"volume":93100,"average_price":10.05,"oi":182400.0,"net_change":-2.7,"total_buy_quantity":247000.0,"total_sell_quantity":177650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1747215577647","oi_day_high":187150.0,"oi_day_low":175750.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":119.95,"high":161.8,"low":118.2,"close":153.35},"depth":{"buy":[{"quantity":500,"price":151.45,"orders":1},{"quantity":500,"price":151.4,"orders":1},{"quantity":2000,"price":151.2,"orders":1},{"quantity":500,"price":151.0,"orders":1},{"quantity":2500,"price":149.7,"orders":1}],"sell":[{"quantity":500,"price":154.7,"orders":1},{"quantity":1000,"price":154.75,"orders":2},{"quantity":500,"price":154.85,"orders":1},{"quantity":500,"price":155.1,"orders":1},{"quantity":500,"price":156.35,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":153.35,"volume":40500,"average_price":145.3,"oi":342500.0,"net_change":39.35,"total_buy_quantity":51500.0,"total_sell_quantity":44500.0,"lower_circuit_limit":45.05,"upper_circuit_limit":264.6,"last_trade_time":"1747215920815","oi_day_high":355500.0,"oi_day_low":342500.0},"NSE_FO:OFSS25MAY8535CE":{"ohlc":{"open":214.5,"high":287.75,"low":207.7,"close":236.35},"depth":{"buy":[{"quantity":50,"price":236.85,"orders":1},{"quantity":50,"price":236.4,"orders":1},{"quantity":50,"price":234.75,"orders":1},{"quantity":50,"price":233.15,"orders":1},{"quantity":50,"price":233.1,"orders":1}],"sell":[{"quantity":50,"price":240.7,"orders":1},{"quantity":100,"price":245.85,"orders":2},{"quantity":100,"price":245.9,"orders":2},{"quantity":50,"price":245.95,"orders":1},{"quantity":50,"price":247.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8535CE","last_price":236.35,"volume":36650,"average_price":244.17,"oi":28600.0,"net_change":12.5,"total_buy_quantity":23750.0,"total_sell_quantity":4950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":534.6,"last_trade_time":"1747216740004","oi_day_high":30750.0,"oi_day_low":25450.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":2.85,"high":3.55,"low":2.3,"close":3.45},"depth":{"buy":[{"quantity":18900,"price":3.45,"orders":3},{"quantity":14175,"price":3.4,"orders":2},{"quantity":23625,"price":3.35,"orders":4},{"quantity":14175,"price":3.3,"orders":2},{"quantity":4725,"price":3.25,"orders":1}],"sell":[{"quantity":9450,"price":3.55,"orders":2},{"quantity":18900,"price":3.6,"orders":4},{"quantity":47250,"price":3.65,"orders":10},{"quantity":9450,"price":3.7,"orders":2},{"quantity":4725,"price":3.75,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":3.45,"volume":751275,"average_price":3.21,"oi":344925.0,"net_change":1.05,"total_buy_quantity":893025.0,"total_sell_quantity":789075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1747216770978","oi_day_high":425250.0,"oi_day_low":217350.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":157.95,"high":157.95,"low":157.95,"close":157.95},"depth":{"buy":[{"quantity":300,"price":166.6,"orders":1},{"quantity":300,"price":166.55,"orders":1},{"quantity":300,"price":166.5,"orders":1},{"quantity":3000,"price":166.4,"orders":1},{"quantity":1200,"price":163.7,"orders":1}],"sell":[{"quantity":300,"price":212.3,"orders":1},{"quantity":1200,"price":212.35,"orders":1},{"quantity":1500,"price":212.55,"orders":1},{"quantity":3000,"price":219.65,"orders":1},{"quantity":3000,"price":226.7,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":157.95,"volume":0,"average_price":0.0,"oi":2700.0,"net_change":0.0,"total_buy_quantity":18600.0,"total_sell_quantity":9000.0,"lower_circuit_limit":45.55,"upper_circuit_limit":270.35,"last_trade_time":"1747126845000","oi_day_high":2700.0,"oi_day_low":2100.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":103.0,"high":108.2,"low":97.15,"close":99.3},"depth":{"buy":[{"quantity":350,"price":98.6,"orders":1},{"quantity":350,"price":98.3,"orders":1},{"quantity":350,"price":98.05,"orders":1},{"quantity":350,"price":98.0,"orders":1},{"quantity":350,"price":97.4,"orders":1}],"sell":[{"quantity":350,"price":99.65,"orders":1},{"quantity":350,"price":99.7,"orders":1},{"quantity":350,"price":99.8,"orders":1},{"quantity":350,"price":99.9,"orders":1},{"quantity":350,"price":101.9,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":99.3,"volume":34650,"average_price":101.01,"oi":411250.0,"net_change":-6.05,"total_buy_quantity":47950.0,"total_sell_quantity":41650.0,"lower_circuit_limit":47.5,"upper_circuit_limit":163.2,"last_trade_time":"1747216727299","oi_day_high":411600.0,"oi_day_low":400400.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":17.0,"high":17.0,"low":10.4,"close":11.5},"depth":{"buy":[{"quantity":175,"price":11.2,"orders":1},{"quantity":350,"price":11.15,"orders":2},{"quantity":525,"price":11.1,"orders":3},{"quantity":350,"price":11.05,"orders":2},{"quantity":175,"price":10.8,"orders":1}],"sell":[{"quantity":350,"price":11.45,"orders":2},{"quantity":700,"price":11.5,"orders":4},{"quantity":875,"price":11.55,"orders":5},{"quantity":525,"price":11.6,"orders":3},{"quantity":350,"price":11.65,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":11.5,"volume":75250,"average_price":12.53,"oi":82950.0,"net_change":-5.65,"total_buy_quantity":111650.0,"total_sell_quantity":31325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.1,"last_trade_time":"1747216767589","oi_day_high":83125.0,"oi_day_low":48300.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":1.45,"high":2.3,"low":1.3,"close":2.3},"depth":{"buy":[{"quantity":12800,"price":2.25,"orders":2},{"quantity":12800,"price":2.2,"orders":2},{"quantity":38400,"price":2.15,"orders":2},{"quantity":6400,"price":2.1,"orders":1},{"quantity":32000,"price":2.05,"orders":2}],"sell":[{"quantity":32000,"price":2.35,"orders":3},{"quantity":32000,"price":2.4,"orders":3},{"quantity":38400,"price":2.45,"orders":4},{"quantity":57600,"price":2.5,"orders":3},{"quantity":25600,"price":2.55,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":2.3,"volume":326400,"average_price":1.8,"oi":825600.0,"net_change":1.1,"total_buy_quantity":1196800.0,"total_sell_quantity":908800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1747216013533","oi_day_high":825600.0,"oi_day_low":691200.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":113.45,"high":121.35,"low":101.5,"close":106.65},"depth":{"buy":[{"quantity":125,"price":100.8,"orders":1},{"quantity":125,"price":100.65,"orders":1},{"quantity":125,"price":100.6,"orders":1},{"quantity":125,"price":100.55,"orders":1},{"quantity":125,"price":99.5,"orders":1}],"sell":[{"quantity":250,"price":106.45,"orders":2},{"quantity":750,"price":106.5,"orders":1},{"quantity":125,"price":108.7,"orders":1},{"quantity":125,"price":108.75,"orders":1},{"quantity":125,"price":117.65,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":106.65,"volume":12625,"average_price":109.37,"oi":13500.0,"net_change":-5.25,"total_buy_quantity":19000.0,"total_sell_quantity":14875.0,"lower_circuit_limit":20.75,"upper_circuit_limit":203.05,"last_trade_time":"1747216728902","oi_day_high":14625.0,"oi_day_low":12875.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":2.7,"high":3.25,"low":2.15,"close":2.55},"depth":{"buy":[{"quantity":5000,"price":2.5,"orders":1},{"quantity":25000,"price":2.45,"orders":4},{"quantity":50000,"price":2.4,"orders":5},{"quantity":35000,"price":2.35,"orders":3},{"quantity":35000,"price":2.3,"orders":5}],"sell":[{"quantity":35000,"price":2.55,"orders":3},{"quantity":45000,"price":2.6,"orders":6},{"quantity":25000,"price":2.65,"orders":5},{"quantity":60000,"price":2.7,"orders":6},{"quantity":30000,"price":2.75,"orders":4}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":2.55,"volume":3330000,"average_price":2.65,"oi":1770000.0,"net_change":-0.2,"total_buy_quantity":1135000.0,"total_sell_quantity":1155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1747216768103","oi_day_high":1840000.0,"oi_day_low":1620000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":44.05,"high":62.2,"low":38.15,"close":41.7},"depth":{"buy":[{"quantity":250,"price":41.65,"orders":2},{"quantity":125,"price":41.6,"orders":1},{"quantity":250,"price":41.55,"orders":1},{"quantity":125,"price":41.5,"orders":1},{"quantity":125,"price":41.4,"orders":1}],"sell":[{"quantity":125,"price":42.85,"orders":1},{"quantity":375,"price":42.9,"orders":2},{"quantity":125,"price":42.95,"orders":1},{"quantity":250,"price":43.45,"orders":1},{"quantity":250,"price":43.5,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":41.7,"volume":18750,"average_price":47.1,"oi":37625.0,"net_change":-6.9,"total_buy_quantity":29500.0,"total_sell_quantity":22125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.5,"last_trade_time":"1747216708501","oi_day_high":38125.0,"oi_day_low":36750.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":6.35,"high":6.35,"low":4.35,"close":4.8},"depth":{"buy":[{"quantity":4065,"price":4.8,"orders":2},{"quantity":9485,"price":4.75,"orders":6},{"quantity":8130,"price":4.7,"orders":3},{"quantity":10840,"price":4.65,"orders":6},{"quantity":10840,"price":4.6,"orders":4}],"sell":[{"quantity":14905,"price":4.9,"orders":7},{"quantity":10840,"price":4.95,"orders":7},{"quantity":17615,"price":5.0,"orders":6},{"quantity":17615,"price":5.05,"orders":6},{"quantity":12195,"price":5.1,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":4.8,"volume":4913230,"average_price":4.89,"oi":3445765.0,"net_change":-1.45,"total_buy_quantity":466120.0,"total_sell_quantity":837390.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1747216792689","oi_day_high":3677470.0,"oi_day_low":3430860.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":9.4,"high":11.55,"low":8.3,"close":8.55},"depth":{"buy":[{"quantity":750,"price":8.2,"orders":1},{"quantity":750,"price":8.15,"orders":1},{"quantity":750,"price":8.1,"orders":1},{"quantity":750,"price":8.05,"orders":1},{"quantity":750,"price":8.0,"orders":1}],"sell":[{"quantity":1500,"price":8.65,"orders":2},{"quantity":750,"price":8.7,"orders":1},{"quantity":3000,"price":8.75,"orders":4},{"quantity":1500,"price":8.8,"orders":2},{"quantity":750,"price":8.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":8.55,"volume":209250,"average_price":9.5,"oi":187500.0,"net_change":-2.8,"total_buy_quantity":129000.0,"total_sell_quantity":168750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1747216771896","oi_day_high":214500.0,"oi_day_low":185250.0},"NSE_FO:SUNPHARMA25MAY1820CE":{"ohlc":{"open":10.55,"high":11.0,"low":7.25,"close":8.9},"depth":{"buy":[{"quantity":700,"price":8.7,"orders":2},{"quantity":1050,"price":8.65,"orders":3},{"quantity":1050,"price":8.6,"orders":3},{"quantity":350,"price":8.55,"orders":1},{"quantity":700,"price":8.5,"orders":2}],"sell":[{"quantity":350,"price":8.8,"orders":1},{"quantity":350,"price":8.85,"orders":1},{"quantity":1400,"price":8.9,"orders":4},{"quantity":3150,"price":8.95,"orders":5},{"quantity":1400,"price":9.0,"orders":4}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|140254","symbol":"SUNPHARMA25MAY1820CE","last_price":8.9,"volume":365400,"average_price":8.61,"oi":407050.0,"net_change":-1.8,"total_buy_quantity":402150.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1747216795013","oi_day_high":433650.0,"oi_day_low":392350.0},"NSE_FO:M&MFIN25MAY262.7PE":{"ohlc":{"open":13.0,"high":14.05,"low":6.65,"close":6.85},"depth":{"buy":[{"quantity":4112,"price":6.8,"orders":2},{"quantity":2056,"price":6.75,"orders":1},{"quantity":8224,"price":6.7,"orders":4},{"quantity":2056,"price":6.65,"orders":1},{"quantity":2056,"price":6.6,"orders":1}],"sell":[{"quantity":2056,"price":6.95,"orders":1},{"quantity":4112,"price":7.0,"orders":2},{"quantity":2056,"price":7.05,"orders":1},{"quantity":2056,"price":7.1,"orders":1},{"quantity":4112,"price":7.15,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY262.7PE","last_price":6.85,"volume":851184,"average_price":8.7,"oi":723712.0,"net_change":-8.25,"total_buy_quantity":347464.0,"total_sell_quantity":281672.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1747216766748","oi_day_high":953984.0,"oi_day_low":709320.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":7.55,"high":7.75,"low":4.15,"close":4.8},"depth":{"buy":[{"quantity":5200,"price":4.65,"orders":2},{"quantity":10400,"price":4.6,"orders":2},{"quantity":7800,"price":4.55,"orders":3},{"quantity":5200,"price":4.5,"orders":2},{"quantity":5200,"price":4.45,"orders":2}],"sell":[{"quantity":2600,"price":4.75,"orders":1},{"quantity":7800,"price":4.8,"orders":3},{"quantity":5200,"price":4.85,"orders":2},{"quantity":5200,"price":4.9,"orders":2},{"quantity":5200,"price":4.95,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":4.8,"volume":1664000,"average_price":5.02,"oi":712400.0,"net_change":-5.25,"total_buy_quantity":540800.0,"total_sell_quantity":452400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1747216758373","oi_day_high":712400.0,"oi_day_low":431600.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":26.0,"high":30.0,"low":26.0,"close":28.6},"depth":{"buy":[{"quantity":1525,"price":28.25,"orders":1},{"quantity":1525,"price":28.2,"orders":1},{"quantity":1525,"price":28.0,"orders":1},{"quantity":1525,"price":27.8,"orders":1},{"quantity":1525,"price":27.55,"orders":1}],"sell":[{"quantity":1525,"price":28.75,"orders":1},{"quantity":1525,"price":28.8,"orders":1},{"quantity":1525,"price":29.4,"orders":1},{"quantity":1525,"price":29.6,"orders":1},{"quantity":1525,"price":29.65,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":28.6,"volume":91500,"average_price":28.04,"oi":366000.0,"net_change":4.7,"total_buy_quantity":161650.0,"total_sell_quantity":181475.0,"lower_circuit_limit":3.9,"upper_circuit_limit":43.9,"last_trade_time":"1747213778822","oi_day_high":381250.0,"oi_day_low":361425.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":9.35,"high":10.4,"low":7.55,"close":8.3},"depth":{"buy":[{"quantity":2350,"price":8.2,"orders":1},{"quantity":2350,"price":8.15,"orders":1},{"quantity":7050,"price":8.1,"orders":3},{"quantity":4700,"price":8.05,"orders":2},{"quantity":7050,"price":8.0,"orders":3}],"sell":[{"quantity":11750,"price":8.35,"orders":4},{"quantity":9400,"price":8.4,"orders":3},{"quantity":18800,"price":8.45,"orders":4},{"quantity":2350,"price":8.5,"orders":1},{"quantity":2350,"price":8.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":8.3,"volume":632150,"average_price":8.79,"oi":512300.0,"net_change":-2.6,"total_buy_quantity":373650.0,"total_sell_quantity":340750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1747216782181","oi_day_high":512300.0,"oi_day_low":387750.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":22.0,"high":22.15,"low":15.8,"close":17.6},"depth":{"buy":[{"quantity":900,"price":16.95,"orders":1},{"quantity":900,"price":16.9,"orders":1},{"quantity":900,"price":16.5,"orders":1},{"quantity":900,"price":16.1,"orders":1},{"quantity":9000,"price":16.05,"orders":2}],"sell":[{"quantity":1800,"price":17.8,"orders":2},{"quantity":900,"price":18.1,"orders":1},{"quantity":900,"price":18.55,"orders":1},{"quantity":900,"price":18.6,"orders":1},{"quantity":900,"price":19.25,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":17.6,"volume":167400,"average_price":18.44,"oi":245700.0,"net_change":-2.4,"total_buy_quantity":225900.0,"total_sell_quantity":109800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1747216761536","oi_day_high":246600.0,"oi_day_low":238500.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":139.75,"high":161.0,"low":136.0,"close":150.15},"depth":{"buy":[{"quantity":400,"price":137.95,"orders":1},{"quantity":400,"price":137.9,"orders":1},{"quantity":1600,"price":136.35,"orders":1},{"quantity":4000,"price":135.4,"orders":1},{"quantity":2000,"price":135.15,"orders":1}],"sell":[{"quantity":400,"price":142.95,"orders":1},{"quantity":400,"price":143.0,"orders":1},{"quantity":400,"price":143.05,"orders":1},{"quantity":400,"price":143.15,"orders":1},{"quantity":1600,"price":150.35,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":150.15,"volume":2400,"average_price":147.31,"oi":65200.0,"net_change":18.5,"total_buy_quantity":39600.0,"total_sell_quantity":34800.0,"lower_circuit_limit":41.8,"upper_circuit_limit":221.5,"last_trade_time":"1747197840343","oi_day_high":66400.0,"oi_day_low":65200.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":11.6,"high":12.55,"low":6.55,"close":7.15},"depth":{"buy":[{"quantity":9900,"price":7.15,"orders":8},{"quantity":7150,"price":7.1,"orders":7},{"quantity":7700,"price":7.05,"orders":8},{"quantity":10450,"price":7.0,"orders":9},{"quantity":4400,"price":6.95,"orders":4}],"sell":[{"quantity":6050,"price":7.25,"orders":5},{"quantity":8800,"price":7.3,"orders":9},{"quantity":13200,"price":7.35,"orders":11},{"quantity":11000,"price":7.4,"orders":10},{"quantity":10450,"price":7.45,"orders":8}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":7.15,"volume":10853700,"average_price":9.14,"oi":1673650.0,"net_change":-2.2,"total_buy_quantity":988900.0,"total_sell_quantity":399850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1747216784385","oi_day_high":1931050.0,"oi_day_low":1673650.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":162.15,"high":198.65,"low":138.3,"close":172.25},"depth":{"buy":[{"quantity":300,"price":172.25,"orders":2},{"quantity":300,"price":171.6,"orders":1},{"quantity":300,"price":171.55,"orders":1},{"quantity":150,"price":171.5,"orders":1},{"quantity":150,"price":171.45,"orders":1}],"sell":[{"quantity":150,"price":173.8,"orders":1},{"quantity":300,"price":175.0,"orders":2},{"quantity":150,"price":176.0,"orders":1},{"quantity":150,"price":178.0,"orders":1},{"quantity":150,"price":180.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":172.25,"volume":519750,"average_price":162.04,"oi":152250.0,"net_change":16.75,"total_buy_quantity":14250.0,"total_sell_quantity":22500.0,"lower_circuit_limit":13.65,"upper_circuit_limit":297.35,"last_trade_time":"1747216792493","oi_day_high":185250.0,"oi_day_low":135900.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":19.0,"high":21.25,"low":13.5,"close":13.7},"depth":{"buy":[{"quantity":9000,"price":12.0,"orders":1},{"quantity":300,"price":11.0,"orders":1},{"quantity":1500,"price":7.85,"orders":1},{"quantity":3000,"price":7.55,"orders":1},{"quantity":12000,"price":6.3,"orders":1}],"sell":[{"quantity":300,"price":16.3,"orders":1},{"quantity":300,"price":16.35,"orders":1},{"quantity":300,"price":16.4,"orders":1},{"quantity":300,"price":16.45,"orders":1},{"quantity":6000,"price":18.5,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":13.7,"volume":12000,"average_price":15.77,"oi":43500.0,"net_change":-8.9,"total_buy_quantity":50700.0,"total_sell_quantity":42600.0,"lower_circuit_limit":0.7,"upper_circuit_limit":44.5,"last_trade_time":"1747216472684","oi_day_high":44100.0,"oi_day_low":42900.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":296.95,"high":330.65,"low":289.0,"close":293.05},"depth":{"buy":[{"quantity":150,"price":293.3,"orders":1},{"quantity":150,"price":291.55,"orders":1},{"quantity":150,"price":290.15,"orders":1},{"quantity":150,"price":290.1,"orders":1},{"quantity":150,"price":289.5,"orders":1}],"sell":[{"quantity":150,"price":296.1,"orders":1},{"quantity":150,"price":304.05,"orders":1},{"quantity":150,"price":304.1,"orders":1},{"quantity":600,"price":304.3,"orders":1},{"quantity":150,"price":308.7,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":293.05,"volume":30450,"average_price":311.07,"oi":148650.0,"net_change":10.0,"total_buy_quantity":18450.0,"total_sell_quantity":15600.0,"lower_circuit_limit":119.65,"upper_circuit_limit":446.45,"last_trade_time":"1747216780643","oi_day_high":166050.0,"oi_day_low":148650.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":5.8,"high":8.8,"low":5.45,"close":7.7},"depth":{"buy":[{"quantity":4000,"price":7.5,"orders":4},{"quantity":2000,"price":7.45,"orders":2},{"quantity":11000,"price":7.4,"orders":5},{"quantity":1000,"price":7.3,"orders":1},{"quantity":3000,"price":7.25,"orders":1}],"sell":[{"quantity":1000,"price":7.9,"orders":1},{"quantity":1000,"price":7.95,"orders":1},{"quantity":8000,"price":8.0,"orders":3},{"quantity":1000,"price":8.05,"orders":1},{"quantity":2000,"price":8.1,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":7.7,"volume":625000,"average_price":7.14,"oi":754000.0,"net_change":1.65,"total_buy_quantity":261000.0,"total_sell_quantity":200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1747216782500","oi_day_high":754000.0,"oi_day_low":688000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":55.1,"high":55.1,"low":43.6,"close":47.8},"depth":{"buy":[{"quantity":5100,"price":43.6,"orders":1},{"quantity":1700,"price":43.55,"orders":1},{"quantity":5100,"price":42.25,"orders":1},{"quantity":6800,"price":41.45,"orders":1},{"quantity":1700,"price":41.0,"orders":1}],"sell":[{"quantity":5100,"price":48.15,"orders":1},{"quantity":6800,"price":48.2,"orders":1},{"quantity":1700,"price":48.4,"orders":1},{"quantity":11900,"price":48.6,"orders":2},{"quantity":8500,"price":49.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":47.8,"volume":28900,"average_price":46.53,"oi":644300.0,"net_change":-8.9,"total_buy_quantity":132600.0,"total_sell_quantity":129200.0,"lower_circuit_limit":22.75,"upper_circuit_limit":90.65,"last_trade_time":"1747206786475","oi_day_high":659600.0,"oi_day_low":644300.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":75.0,"high":114.85,"low":70.35,"close":111.0},"depth":{"buy":[{"quantity":275,"price":101.35,"orders":1},{"quantity":275,"price":101.3,"orders":1},{"quantity":275,"price":101.25,"orders":1},{"quantity":275,"price":100.4,"orders":1},{"quantity":275,"price":99.0,"orders":1}],"sell":[{"quantity":275,"price":108.0,"orders":1},{"quantity":275,"price":108.05,"orders":1},{"quantity":275,"price":111.0,"orders":1},{"quantity":1375,"price":114.35,"orders":1},{"quantity":2750,"price":115.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":111.0,"volume":38500,"average_price":99.7,"oi":19525.0,"net_change":43.65,"total_buy_quantity":17050.0,"total_sell_quantity":14025.0,"lower_circuit_limit":2.95,"upper_circuit_limit":131.75,"last_trade_time":"1747211759687","oi_day_high":33000.0,"oi_day_low":19525.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":46.8,"high":55.7,"low":46.2,"close":55.7},"depth":{"buy":[{"quantity":675,"price":52.05,"orders":1},{"quantity":675,"price":52.0,"orders":1},{"quantity":675,"price":51.85,"orders":1},{"quantity":675,"price":51.8,"orders":1},{"quantity":6750,"price":50.15,"orders":1}],"sell":[{"quantity":1350,"price":54.45,"orders":2},{"quantity":675,"price":54.5,"orders":1},{"quantity":675,"price":54.6,"orders":1},{"quantity":675,"price":54.7,"orders":1},{"quantity":675,"price":54.8,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":55.7,"volume":6075,"average_price":51.64,"oi":256500.0,"net_change":-1.45,"total_buy_quantity":59400.0,"total_sell_quantity":70875.0,"lower_circuit_limit":19.2,"upper_circuit_limit":95.1,"last_trade_time":"1747213498216","oi_day_high":256500.0,"oi_day_low":255150.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":12.15,"high":30.95,"low":12.15,"close":30.8},"depth":{"buy":[{"quantity":625,"price":30.8,"orders":1},{"quantity":625,"price":30.65,"orders":1},{"quantity":625,"price":30.6,"orders":1},{"quantity":1250,"price":30.55,"orders":2},{"quantity":5000,"price":30.5,"orders":3}],"sell":[{"quantity":1250,"price":30.95,"orders":2},{"quantity":6250,"price":31.0,"orders":5},{"quantity":625,"price":31.2,"orders":1},{"quantity":625,"price":31.25,"orders":1},{"quantity":625,"price":31.3,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":30.8,"volume":1703750,"average_price":22.83,"oi":369375.0,"net_change":20.65,"total_buy_quantity":236875.0,"total_sell_quantity":117500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.75,"last_trade_time":"1747216795905","oi_day_high":402500.0,"oi_day_low":341875.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":11465.0,"high":11465.0,"low":11465.0,"close":11465.0},"depth":{"buy":[{"quantity":5,"price":11252.25,"orders":1},{"quantity":10,"price":11252.2,"orders":2},{"quantity":20,"price":11243.55,"orders":1},{"quantity":25,"price":11172.7,"orders":1},{"quantity":50,"price":11006.8,"orders":1}],"sell":[{"quantity":10,"price":12500.45,"orders":2},{"quantity":5,"price":12500.85,"orders":1},{"quantity":20,"price":12507.75,"orders":1},{"quantity":50,"price":12623.15,"orders":1},{"quantity":25,"price":13027.3,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":11465.0,"volume":0,"average_price":0.0,"oi":1100.0,"net_change":0.0,"total_buy_quantity":370.0,"total_sell_quantity":320.0,"lower_circuit_limit":6125.7,"upper_circuit_limit":16804.3,"last_trade_time":"1747124650000","oi_day_high":1110.0,"oi_day_low":1100.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":33.7,"high":34.25,"low":28.9,"close":29.9},"depth":{"buy":[{"quantity":1800,"price":28.2,"orders":2},{"quantity":900,"price":28.15,"orders":1},{"quantity":900,"price":28.1,"orders":1},{"quantity":1800,"price":27.95,"orders":2},{"quantity":900,"price":27.75,"orders":1}],"sell":[{"quantity":900,"price":29.35,"orders":1},{"quantity":1800,"price":29.4,"orders":1},{"quantity":900,"price":29.5,"orders":1},{"quantity":900,"price":29.8,"orders":1},{"quantity":900,"price":29.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":29.9,"volume":6300,"average_price":31.66,"oi":140400.0,"net_change":-2.95,"total_buy_quantity":52200.0,"total_sell_quantity":55800.0,"lower_circuit_limit":8.0,"upper_circuit_limit":57.7,"last_trade_time":"1747209519524","oi_day_high":140400.0,"oi_day_low":137700.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":17.6,"high":22.15,"low":17.4,"close":20.35},"depth":{"buy":[{"quantity":1800,"price":20.15,"orders":1},{"quantity":1800,"price":20.1,"orders":1},{"quantity":1800,"price":20.05,"orders":1},{"quantity":1800,"price":20.0,"orders":1},{"quantity":14400,"price":19.7,"orders":2}],"sell":[{"quantity":1800,"price":20.35,"orders":1},{"quantity":3600,"price":20.4,"orders":2},{"quantity":1800,"price":20.6,"orders":1},{"quantity":1800,"price":20.65,"orders":1},{"quantity":1800,"price":20.8,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":20.35,"volume":59400,"average_price":19.48,"oi":367200.0,"net_change":2.1,"total_buy_quantity":194400.0,"total_sell_quantity":232200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1747216781710","oi_day_high":367200.0,"oi_day_low":352800.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":0.9,"high":1.0,"low":0.75,"close":0.95},"depth":{"buy":[{"quantity":128250,"price":0.9,"orders":6},{"quantity":175500,"price":0.85,"orders":9},{"quantity":148500,"price":0.8,"orders":8},{"quantity":216000,"price":0.75,"orders":11},{"quantity":243000,"price":0.7,"orders":13}],"sell":[{"quantity":60750,"price":0.95,"orders":7},{"quantity":155250,"price":1.0,"orders":8},{"quantity":182250,"price":1.05,"orders":7},{"quantity":155250,"price":1.1,"orders":3},{"quantity":128250,"price":1.15,"orders":5}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":0.95,"volume":5919750,"average_price":0.83,"oi":4596750.0,"net_change":-0.1,"total_buy_quantity":5771250.0,"total_sell_quantity":1775250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1747216797815","oi_day_high":5055750.0,"oi_day_low":3597750.0},"NSE_FO:DRREDDY25MAY1180CE":{"ohlc":{"open":43.5,"high":56.15,"low":35.9,"close":52.6},"depth":{"buy":[{"quantity":625,"price":51.9,"orders":1},{"quantity":625,"price":51.85,"orders":1},{"quantity":625,"price":51.8,"orders":1},{"quantity":625,"price":48.7,"orders":1},{"quantity":625,"price":48.65,"orders":1}],"sell":[{"quantity":625,"price":53.4,"orders":1},{"quantity":625,"price":53.45,"orders":1},{"quantity":625,"price":53.5,"orders":1},{"quantity":625,"price":53.55,"orders":1},{"quantity":625,"price":54.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|81218","symbol":"DRREDDY25MAY1180CE","last_price":52.6,"volume":246250,"average_price":49.48,"oi":208125.0,"net_change":6.15,"total_buy_quantity":42500.0,"total_sell_quantity":56250.0,"lower_circuit_limit":12.3,"upper_circuit_limit":80.6,"last_trade_time":"1747216752546","oi_day_high":228125.0,"oi_day_low":205000.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":3.55,"high":3.75,"low":2.45,"close":2.9},"depth":{"buy":[{"quantity":23200,"price":2.85,"orders":5},{"quantity":20300,"price":2.8,"orders":6},{"quantity":17400,"price":2.75,"orders":5},{"quantity":14500,"price":2.7,"orders":4},{"quantity":14500,"price":2.65,"orders":4}],"sell":[{"quantity":23200,"price":2.95,"orders":4},{"quantity":20300,"price":3.0,"orders":7},{"quantity":20300,"price":3.05,"orders":5},{"quantity":23200,"price":3.1,"orders":5},{"quantity":8700,"price":3.15,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":2.9,"volume":1542800,"average_price":3.13,"oi":1557300.0,"net_change":-0.3,"total_buy_quantity":716300.0,"total_sell_quantity":733700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1747216741682","oi_day_high":1557300.0,"oi_day_low":1351400.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":87.9,"high":90.95,"low":71.95,"close":75.2},"depth":{"buy":[{"quantity":1300,"price":72.9,"orders":2},{"quantity":650,"price":72.85,"orders":1},{"quantity":650,"price":70.6,"orders":1},{"quantity":650,"price":69.4,"orders":1},{"quantity":2600,"price":69.35,"orders":1}],"sell":[{"quantity":1300,"price":76.05,"orders":2},{"quantity":1300,"price":76.1,"orders":2},{"quantity":650,"price":76.2,"orders":1},{"quantity":1300,"price":76.25,"orders":2},{"quantity":650,"price":77.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":75.2,"volume":56550,"average_price":80.16,"oi":26000.0,"net_change":4.9,"total_buy_quantity":63050.0,"total_sell_quantity":71500.0,"lower_circuit_limit":11.15,"upper_circuit_limit":129.45,"last_trade_time":"1747216562729","oi_day_high":40950.0,"oi_day_low":26000.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":29.6,"high":33.3,"low":25.3,"close":28.7},"depth":{"buy":[{"quantity":750,"price":28.5,"orders":1},{"quantity":3750,"price":28.4,"orders":5},{"quantity":750,"price":28.3,"orders":1},{"quantity":750,"price":28.25,"orders":1},{"quantity":750,"price":28.2,"orders":1}],"sell":[{"quantity":2250,"price":28.65,"orders":3},{"quantity":750,"price":28.7,"orders":1},{"quantity":1500,"price":28.75,"orders":2},{"quantity":3750,"price":28.8,"orders":2},{"quantity":750,"price":28.95,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":28.7,"volume":951000,"average_price":28.67,"oi":1194000.0,"net_change":-0.9,"total_buy_quantity":69750.0,"total_sell_quantity":102000.0,"lower_circuit_limit":8.55,"upper_circuit_limit":50.65,"last_trade_time":"1747216791501","oi_day_high":1203750.0,"oi_day_low":1097250.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":1.9,"high":2.0,"low":1.15,"close":1.2},"depth":{"buy":[{"quantity":62700,"price":1.2,"orders":9},{"quantity":96900,"price":1.15,"orders":10},{"quantity":99750,"price":1.1,"orders":9},{"quantity":57000,"price":1.05,"orders":4},{"quantity":131100,"price":1.0,"orders":6}],"sell":[{"quantity":25650,"price":1.25,"orders":9},{"quantity":76950,"price":1.3,"orders":16},{"quantity":99750,"price":1.35,"orders":17},{"quantity":74100,"price":1.4,"orders":13},{"quantity":59850,"price":1.45,"orders":8}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":1.2,"volume":1729950,"average_price":1.42,"oi":1245450.0,"net_change":-0.7,"total_buy_quantity":883500.0,"total_sell_quantity":1083000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1747216648164","oi_day_high":1444950.0,"oi_day_low":1216950.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":81.65,"high":97.0,"low":80.55,"close":89.95},"depth":{"buy":[{"quantity":500,"price":89.35,"orders":1},{"quantity":500,"price":89.3,"orders":1},{"quantity":500,"price":88.9,"orders":1},{"quantity":500,"price":88.8,"orders":1},{"quantity":500,"price":88.75,"orders":1}],"sell":[{"quantity":500,"price":90.75,"orders":1},{"quantity":500,"price":90.8,"orders":1},{"quantity":500,"price":91.45,"orders":1},{"quantity":500,"price":91.95,"orders":1},{"quantity":500,"price":92.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":89.95,"volume":14000,"average_price":89.07,"oi":146500.0,"net_change":-3.4,"total_buy_quantity":55500.0,"total_sell_quantity":35000.0,"lower_circuit_limit":22.0,"upper_circuit_limit":164.7,"last_trade_time":"1747216492704","oi_day_high":148500.0,"oi_day_low":146500.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":60.05,"high":60.05,"low":60.05,"close":60.05},"depth":{"buy":[{"quantity":2325,"price":88.8,"orders":1},{"quantity":775,"price":88.75,"orders":1},{"quantity":3100,"price":88.1,"orders":1},{"quantity":3875,"price":87.2,"orders":1},{"quantity":7750,"price":87.1,"orders":1}],"sell":[{"quantity":775,"price":95.55,"orders":1},{"quantity":3100,"price":95.6,"orders":1},{"quantity":7750,"price":97.4,"orders":1},{"quantity":38750,"price":100.45,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":60.05,"volume":0,"average_price":0.0,"oi":44175.0,"net_change":0.0,"total_buy_quantity":65100.0,"total_sell_quantity":50375.0,"lower_circuit_limit":20.9,"upper_circuit_limit":146.9,"last_trade_time":"1747122509000","oi_day_high":44950.0,"oi_day_low":44175.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":73.0,"high":73.0,"low":67.2,"close":68.0},"depth":{"buy":[{"quantity":750,"price":66.15,"orders":1},{"quantity":750,"price":66.1,"orders":1},{"quantity":750,"price":66.0,"orders":1},{"quantity":3750,"price":64.05,"orders":1},{"quantity":5250,"price":63.85,"orders":2}],"sell":[{"quantity":750,"price":68.6,"orders":1},{"quantity":750,"price":68.65,"orders":1},{"quantity":750,"price":68.8,"orders":1},{"quantity":750,"price":69.0,"orders":1},{"quantity":750,"price":69.15,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":68.0,"volume":15000,"average_price":69.64,"oi":153750.0,"net_change":-3.4,"total_buy_quantity":72000.0,"total_sell_quantity":76500.0,"lower_circuit_limit":13.0,"upper_circuit_limit":129.8,"last_trade_time":"1747216289998","oi_day_high":157500.0,"oi_day_low":153750.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":215.0,"high":215.5,"low":165.2,"close":165.2},"depth":{"buy":[{"quantity":100,"price":163.2,"orders":1},{"quantity":100,"price":163.15,"orders":1},{"quantity":100,"price":163.0,"orders":1},{"quantity":200,"price":160.55,"orders":1},{"quantity":100,"price":160.5,"orders":1}],"sell":[{"quantity":100,"price":166.65,"orders":1},{"quantity":100,"price":166.7,"orders":1},{"quantity":200,"price":167.5,"orders":1},{"quantity":200,"price":170.75,"orders":1},{"quantity":200,"price":174.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":165.2,"volume":3400,"average_price":184.74,"oi":7600.0,"net_change":-36.8,"total_buy_quantity":3800.0,"total_sell_quantity":11400.0,"lower_circuit_limit":65.85,"upper_circuit_limit":338.15,"last_trade_time":"1747216782512","oi_day_high":8000.0,"oi_day_low":7600.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":16.4,"high":16.5,"low":12.95,"close":13.55},"depth":{"buy":[{"quantity":2900,"price":12.85,"orders":2},{"quantity":1450,"price":12.8,"orders":1},{"quantity":1450,"price":12.75,"orders":1},{"quantity":1450,"price":12.65,"orders":1},{"quantity":1450,"price":12.6,"orders":1}],"sell":[{"quantity":1450,"price":13.55,"orders":1},{"quantity":1450,"price":13.6,"orders":1},{"quantity":1450,"price":13.7,"orders":1},{"quantity":1450,"price":13.75,"orders":1},{"quantity":1450,"price":13.8,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":13.55,"volume":40600,"average_price":14.64,"oi":55100.0,"net_change":-7.55,"total_buy_quantity":52200.0,"total_sell_quantity":110200.0,"lower_circuit_limit":1.1,"upper_circuit_limit":41.1,"last_trade_time":"1747216784030","oi_day_high":58000.0,"oi_day_low":33350.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":3.35,"high":4.0,"low":3.15,"close":3.35},"depth":{"buy":[{"quantity":300,"price":3.25,"orders":1},{"quantity":900,"price":3.2,"orders":3},{"quantity":900,"price":3.15,"orders":3},{"quantity":300,"price":3.1,"orders":1},{"quantity":9000,"price":2.6,"orders":1}],"sell":[{"quantity":1200,"price":3.45,"orders":4},{"quantity":900,"price":3.5,"orders":3},{"quantity":1500,"price":3.55,"orders":4},{"quantity":1500,"price":3.6,"orders":5},{"quantity":900,"price":3.65,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":3.35,"volume":33000,"average_price":3.43,"oi":134400.0,"net_change":0.05,"total_buy_quantity":90300.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1747216447058","oi_day_high":140700.0,"oi_day_low":134400.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":51.85,"high":58.2,"low":45.4,"close":49.45},"depth":{"buy":[{"quantity":500,"price":46.15,"orders":2},{"quantity":250,"price":46.1,"orders":1},{"quantity":250,"price":44.15,"orders":1},{"quantity":250,"price":44.0,"orders":1},{"quantity":2500,"price":41.55,"orders":1}],"sell":[{"quantity":250,"price":50.0,"orders":1},{"quantity":250,"price":50.05,"orders":1},{"quantity":2500,"price":55.6,"orders":1},{"quantity":6750,"price":56.95,"orders":3},{"quantity":2500,"price":57.5,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":49.45,"volume":21500,"average_price":53.51,"oi":19750.0,"net_change":5.75,"total_buy_quantity":17750.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.15,"last_trade_time":"1747214785933","oi_day_high":22000.0,"oi_day_low":18750.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":141.5,"high":142.45,"low":127.35,"close":127.35},"depth":{"buy":[{"quantity":825,"price":139.05,"orders":3},{"quantity":1100,"price":139.0,"orders":4},{"quantity":550,"price":138.95,"orders":2},{"quantity":275,"price":137.9,"orders":1},{"quantity":1100,"price":136.85,"orders":1}],"sell":[{"quantity":275,"price":146.4,"orders":1},{"quantity":275,"price":146.45,"orders":1},{"quantity":275,"price":146.7,"orders":1},{"quantity":1100,"price":149.0,"orders":1},{"quantity":275,"price":149.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":127.35,"volume":7425,"average_price":139.42,"oi":31625.0,"net_change":13.75,"total_buy_quantity":16225.0,"total_sell_quantity":13200.0,"lower_circuit_limit":30.65,"upper_circuit_limit":196.55,"last_trade_time":"1747214847727","oi_day_high":32450.0,"oi_day_low":31625.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":23.25,"high":24.3,"low":17.4,"close":23.65},"depth":{"buy":[{"quantity":175,"price":23.2,"orders":1},{"quantity":175,"price":23.15,"orders":1},{"quantity":175,"price":23.0,"orders":1},{"quantity":175,"price":22.95,"orders":1},{"quantity":175,"price":21.3,"orders":1}],"sell":[{"quantity":175,"price":30.5,"orders":1},{"quantity":3500,"price":30.55,"orders":1},{"quantity":175,"price":34.55,"orders":1},{"quantity":875,"price":34.6,"orders":1},{"quantity":175,"price":37.6,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":23.65,"volume":8050,"average_price":21.91,"oi":23625.0,"net_change":0.95,"total_buy_quantity":66675.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.35,"last_trade_time":"1747216724404","oi_day_high":23625.0,"oi_day_low":21875.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":44.35,"high":49.85,"low":37.9,"close":38.75},"depth":{"buy":[{"quantity":775,"price":38.15,"orders":1},{"quantity":775,"price":38.1,"orders":1},{"quantity":775,"price":37.7,"orders":1},{"quantity":775,"price":37.6,"orders":1},{"quantity":775,"price":37.35,"orders":1}],"sell":[{"quantity":1550,"price":38.5,"orders":2},{"quantity":775,"price":38.9,"orders":1},{"quantity":1550,"price":38.95,"orders":2},{"quantity":1550,"price":39.0,"orders":2},{"quantity":775,"price":39.1,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":38.75,"volume":94550,"average_price":43.4,"oi":261175.0,"net_change":-5.95,"total_buy_quantity":117800.0,"total_sell_quantity":68975.0,"lower_circuit_limit":7.1,"upper_circuit_limit":82.3,"last_trade_time":"1747216591842","oi_day_high":310000.0,"oi_day_low":261175.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":7.95,"high":11.65,"low":6.75,"close":10.0},"depth":{"buy":[{"quantity":1500,"price":10.05,"orders":1},{"quantity":3000,"price":9.95,"orders":2},{"quantity":1500,"price":9.85,"orders":1},{"quantity":3000,"price":9.8,"orders":2},{"quantity":1500,"price":9.75,"orders":1}],"sell":[{"quantity":1500,"price":10.15,"orders":1},{"quantity":10500,"price":10.2,"orders":3},{"quantity":10500,"price":10.25,"orders":3},{"quantity":6000,"price":10.3,"orders":2},{"quantity":6000,"price":10.35,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":10.0,"volume":1248000,"average_price":8.85,"oi":757500.0,"net_change":1.6,"total_buy_quantity":240000.0,"total_sell_quantity":250500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1747216775268","oi_day_high":793500.0,"oi_day_low":718500.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":6.9,"high":9.5,"low":6.9,"close":8.5},"depth":{"buy":[{"quantity":10000,"price":8.45,"orders":3},{"quantity":10000,"price":8.4,"orders":3},{"quantity":15000,"price":8.35,"orders":3},{"quantity":7500,"price":8.3,"orders":3},{"quantity":15000,"price":8.25,"orders":2}],"sell":[{"quantity":5000,"price":8.55,"orders":1},{"quantity":7500,"price":8.6,"orders":3},{"quantity":5000,"price":8.65,"orders":2},{"quantity":2500,"price":8.7,"orders":1},{"quantity":5000,"price":8.75,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":8.5,"volume":3937500,"average_price":8.53,"oi":3150000.0,"net_change":1.4,"total_buy_quantity":392500.0,"total_sell_quantity":437500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1747216789835","oi_day_high":3275000.0,"oi_day_low":3110000.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":134.9,"high":190.0,"low":105.15,"close":127.7},"depth":{"buy":[{"quantity":200,"price":126.5,"orders":1},{"quantity":100,"price":126.45,"orders":1},{"quantity":200,"price":126.3,"orders":1},{"quantity":300,"price":125.9,"orders":1},{"quantity":400,"price":125.85,"orders":1}],"sell":[{"quantity":300,"price":128.25,"orders":2},{"quantity":300,"price":128.55,"orders":1},{"quantity":100,"price":129.0,"orders":1},{"quantity":300,"price":129.3,"orders":1},{"quantity":100,"price":129.35,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":127.7,"volume":75800,"average_price":130.26,"oi":25300.0,"net_change":-7.25,"total_buy_quantity":17500.0,"total_sell_quantity":14600.0,"lower_circuit_limit":8.05,"upper_circuit_limit":261.85,"last_trade_time":"1747216798440","oi_day_high":25300.0,"oi_day_low":19800.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":20.95,"high":21.0,"low":9.45,"close":11.3},"depth":{"buy":[{"quantity":625,"price":11.15,"orders":1},{"quantity":625,"price":11.1,"orders":1},{"quantity":625,"price":11.0,"orders":1},{"quantity":625,"price":10.95,"orders":1},{"quantity":625,"price":10.8,"orders":1}],"sell":[{"quantity":625,"price":11.55,"orders":1},{"quantity":1250,"price":11.6,"orders":2},{"quantity":625,"price":11.75,"orders":1},{"quantity":625,"price":11.8,"orders":1},{"quantity":1250,"price":11.85,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":11.3,"volume":1026250,"average_price":14.15,"oi":180625.0,"net_change":-11.8,"total_buy_quantity":434375.0,"total_sell_quantity":101875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.05,"last_trade_time":"1747216763550","oi_day_high":196250.0,"oi_day_low":115000.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":24.75,"high":30.8,"low":19.45,"close":27.45},"depth":{"buy":[{"quantity":1300,"price":27.6,"orders":1},{"quantity":2600,"price":27.35,"orders":2},{"quantity":1300,"price":27.25,"orders":1},{"quantity":1300,"price":27.15,"orders":1},{"quantity":1300,"price":27.1,"orders":1}],"sell":[{"quantity":1300,"price":27.8,"orders":1},{"quantity":1300,"price":27.85,"orders":1},{"quantity":1300,"price":27.9,"orders":1},{"quantity":1300,"price":27.95,"orders":1},{"quantity":1300,"price":28.0,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":27.45,"volume":1085500,"average_price":24.14,"oi":1302600.0,"net_change":2.75,"total_buy_quantity":149500.0,"total_sell_quantity":162500.0,"lower_circuit_limit":3.4,"upper_circuit_limit":46.0,"last_trade_time":"1747216750875","oi_day_high":1366300.0,"oi_day_low":1290900.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":37.05,"high":42.6,"low":35.0,"close":35.9},"depth":{"buy":[{"quantity":1100,"price":35.05,"orders":1},{"quantity":1100,"price":35.0,"orders":1},{"quantity":1100,"price":34.85,"orders":1},{"quantity":2200,"price":34.65,"orders":2},{"quantity":1100,"price":34.45,"orders":1}],"sell":[{"quantity":2200,"price":36.0,"orders":2},{"quantity":1100,"price":36.05,"orders":1},{"quantity":1100,"price":36.1,"orders":1},{"quantity":1100,"price":36.15,"orders":1},{"quantity":4400,"price":38.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":35.9,"volume":25300,"average_price":36.73,"oi":298100.0,"net_change":0.6,"total_buy_quantity":100100.0,"total_sell_quantity":106700.0,"lower_circuit_limit":10.3,"upper_circuit_limit":60.3,"last_trade_time":"1747216325278","oi_day_high":298100.0,"oi_day_low":290400.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":12.95,"high":15.95,"low":11.5,"close":13.95},"depth":{"buy":[{"quantity":2425,"price":13.8,"orders":1},{"quantity":2425,"price":13.75,"orders":1},{"quantity":4850,"price":13.7,"orders":2},{"quantity":2425,"price":13.65,"orders":1},{"quantity":2425,"price":13.6,"orders":1}],"sell":[{"quantity":4850,"price":14.0,"orders":2},{"quantity":7275,"price":14.05,"orders":3},{"quantity":2425,"price":14.1,"orders":1},{"quantity":2425,"price":14.15,"orders":1},{"quantity":2425,"price":14.25,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":13.95,"volume":235225,"average_price":13.82,"oi":613525.0,"net_change":1.05,"total_buy_quantity":218250.0,"total_sell_quantity":293425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1747216629626","oi_day_high":623225.0,"oi_day_low":591700.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":3.55,"high":4.25,"low":2.75,"close":2.8},"depth":{"buy":[{"quantity":15000,"price":2.8,"orders":4},{"quantity":11250,"price":2.75,"orders":3},{"quantity":22500,"price":2.7,"orders":4},{"quantity":18750,"price":2.65,"orders":3},{"quantity":15000,"price":2.6,"orders":2}],"sell":[{"quantity":7500,"price":2.85,"orders":2},{"quantity":18750,"price":2.9,"orders":3},{"quantity":18750,"price":2.95,"orders":3},{"quantity":15000,"price":3.0,"orders":3},{"quantity":18750,"price":3.05,"orders":4}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":2.8,"volume":1998750,"average_price":3.29,"oi":2073750.0,"net_change":-1.0,"total_buy_quantity":648750.0,"total_sell_quantity":892500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1747216761809","oi_day_high":2100000.0,"oi_day_low":1946250.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":9.45,"high":10.7,"low":7.65,"close":8.6},"depth":{"buy":[{"quantity":3200,"price":8.55,"orders":2},{"quantity":11200,"price":8.5,"orders":6},{"quantity":9600,"price":8.45,"orders":5},{"quantity":4800,"price":8.4,"orders":2},{"quantity":3200,"price":8.35,"orders":1}],"sell":[{"quantity":1600,"price":8.65,"orders":1},{"quantity":6400,"price":8.7,"orders":4},{"quantity":19200,"price":8.75,"orders":6},{"quantity":16000,"price":8.8,"orders":4},{"quantity":1600,"price":8.85,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":8.6,"volume":3086400,"average_price":9.05,"oi":4681600.0,"net_change":-1.05,"total_buy_quantity":350400.0,"total_sell_quantity":312000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1747216777521","oi_day_high":4782400.0,"oi_day_low":4636800.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":31.2,"high":32.0,"low":24.2,"close":27.3},"depth":{"buy":[{"quantity":3000,"price":26.95,"orders":3},{"quantity":2000,"price":26.9,"orders":2},{"quantity":5000,"price":26.6,"orders":2},{"quantity":4000,"price":26.5,"orders":1},{"quantity":1000,"price":26.2,"orders":1}],"sell":[{"quantity":2000,"price":27.2,"orders":2},{"quantity":1000,"price":27.8,"orders":1},{"quantity":1000,"price":27.85,"orders":1},{"quantity":1000,"price":27.95,"orders":1},{"quantity":1000,"price":28.1,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":27.3,"volume":206000,"average_price":26.25,"oi":354000.0,"net_change":-5.2,"total_buy_quantity":137000.0,"total_sell_quantity":114000.0,"lower_circuit_limit":3.05,"upper_circuit_limit":61.95,"last_trade_time":"1747216795069","oi_day_high":366000.0,"oi_day_low":344000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":74.3,"high":96.2,"low":68.65,"close":82.65},"depth":{"buy":[{"quantity":300,"price":81.65,"orders":1},{"quantity":1500,"price":81.5,"orders":3},{"quantity":600,"price":81.45,"orders":2},{"quantity":300,"price":79.55,"orders":1},{"quantity":300,"price":79.5,"orders":1}],"sell":[{"quantity":300,"price":82.2,"orders":1},{"quantity":300,"price":82.8,"orders":1},{"quantity":300,"price":83.1,"orders":1},{"quantity":300,"price":83.15,"orders":1},{"quantity":300,"price":83.2,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":82.65,"volume":618600,"average_price":86.47,"oi":408000.0,"net_change":8.35,"total_buy_quantity":41400.0,"total_sell_quantity":74100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":195.05,"last_trade_time":"1747216794894","oi_day_high":442500.0,"oi_day_low":408000.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":251.8,"high":315.8,"low":251.8,"close":296.9},"depth":{"buy":[{"quantity":200,"price":289.7,"orders":2},{"quantity":100,"price":289.65,"orders":1},{"quantity":200,"price":289.55,"orders":2},{"quantity":100,"price":283.75,"orders":1},{"quantity":800,"price":277.7,"orders":2}],"sell":[{"quantity":200,"price":305.6,"orders":2},{"quantity":100,"price":305.65,"orders":1},{"quantity":100,"price":305.7,"orders":1},{"quantity":200,"price":305.75,"orders":2},{"quantity":100,"price":305.8,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":296.9,"volume":9200,"average_price":296.26,"oi":35200.0,"net_change":67.9,"total_buy_quantity":6700.0,"total_sell_quantity":13800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":458.9,"last_trade_time":"1747216003550","oi_day_high":38700.0,"oi_day_low":35200.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":12.3,"high":12.8,"low":6.5,"close":7.75},"depth":{"buy":[{"quantity":950,"price":7.7,"orders":1},{"quantity":2850,"price":7.6,"orders":3},{"quantity":1900,"price":7.55,"orders":2},{"quantity":1900,"price":7.5,"orders":2},{"quantity":950,"price":7.45,"orders":1}],"sell":[{"quantity":1900,"price":7.8,"orders":2},{"quantity":3800,"price":7.85,"orders":4},{"quantity":3800,"price":7.9,"orders":4},{"quantity":2850,"price":7.95,"orders":3},{"quantity":2850,"price":8.0,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":7.75,"volume":1031700,"average_price":8.41,"oi":630800.0,"net_change":-3.9,"total_buy_quantity":184300.0,"total_sell_quantity":245100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1747216792319","oi_day_high":739100.0,"oi_day_low":553850.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":26.65,"high":28.35,"low":25.85,"close":25.85},"depth":{"buy":[{"quantity":1225,"price":25.15,"orders":1},{"quantity":1225,"price":25.1,"orders":1},{"quantity":1225,"price":25.05,"orders":1},{"quantity":1225,"price":25.0,"orders":1},{"quantity":1225,"price":24.85,"orders":1}],"sell":[{"quantity":1225,"price":26.3,"orders":1},{"quantity":1225,"price":26.35,"orders":1},{"quantity":6125,"price":27.9,"orders":1},{"quantity":8575,"price":28.0,"orders":2},{"quantity":12250,"price":28.05,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":25.85,"volume":13475,"average_price":27.1,"oi":63700.0,"net_change":-6.1,"total_buy_quantity":107800.0,"total_sell_quantity":112700.0,"lower_circuit_limit":7.85,"upper_circuit_limit":56.05,"last_trade_time":"1747214752418","oi_day_high":64925.0,"oi_day_low":62475.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":49.95,"high":60.4,"low":47.05,"close":59.0},"depth":{"buy":[{"quantity":2400,"price":58.2,"orders":1},{"quantity":300,"price":58.1,"orders":1},{"quantity":300,"price":58.0,"orders":1},{"quantity":300,"price":57.0,"orders":1},{"quantity":300,"price":56.95,"orders":1}],"sell":[{"quantity":300,"price":58.8,"orders":1},{"quantity":300,"price":58.85,"orders":1},{"quantity":300,"price":58.95,"orders":1},{"quantity":1200,"price":59.0,"orders":2},{"quantity":600,"price":59.65,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":59.0,"volume":214500,"average_price":55.52,"oi":217200.0,"net_change":11.95,"total_buy_quantity":60900.0,"total_sell_quantity":70500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.05,"last_trade_time":"1747216795599","oi_day_high":227100.0,"oi_day_low":215100.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":12.2,"high":16.9,"low":12.2,"close":14.3},"depth":{"buy":[{"quantity":800,"price":14.1,"orders":2},{"quantity":400,"price":13.9,"orders":1},{"quantity":400,"price":13.85,"orders":1},{"quantity":2000,"price":13.05,"orders":1},{"quantity":400,"price":12.95,"orders":1}],"sell":[{"quantity":400,"price":14.4,"orders":1},{"quantity":400,"price":14.45,"orders":1},{"quantity":400,"price":14.65,"orders":1},{"quantity":800,"price":14.7,"orders":2},{"quantity":400,"price":14.8,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":14.3,"volume":19600,"average_price":14.98,"oi":55600.0,"net_change":-1.2,"total_buy_quantity":171200.0,"total_sell_quantity":91600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.5,"last_trade_time":"1747216730269","oi_day_high":56000.0,"oi_day_low":53600.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":9.25,"high":15.6,"low":9.25,"close":15.3},"depth":{"buy":[{"quantity":11250,"price":15.2,"orders":3},{"quantity":7500,"price":15.15,"orders":2},{"quantity":7500,"price":15.1,"orders":2},{"quantity":3750,"price":15.05,"orders":1},{"quantity":3750,"price":15.0,"orders":1}],"sell":[{"quantity":3750,"price":15.35,"orders":1},{"quantity":3750,"price":15.4,"orders":1},{"quantity":3750,"price":15.45,"orders":1},{"quantity":3750,"price":15.5,"orders":1},{"quantity":3750,"price":15.55,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":15.3,"volume":2550000,"average_price":14.08,"oi":1473750.0,"net_change":5.85,"total_buy_quantity":363750.0,"total_sell_quantity":423750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1747216744142","oi_day_high":2235000.0,"oi_day_low":1473750.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":122.8,"high":122.8,"low":113.1,"close":113.1},"depth":{"buy":[{"quantity":350,"price":131.85,"orders":1},{"quantity":350,"price":131.8,"orders":1},{"quantity":1400,"price":131.4,"orders":1},{"quantity":1750,"price":127.55,"orders":1},{"quantity":3500,"price":125.8,"orders":1}],"sell":[{"quantity":1750,"price":147.95,"orders":1},{"quantity":350,"price":148.0,"orders":1},{"quantity":350,"price":148.1,"orders":1},{"quantity":1400,"price":149.6,"orders":1},{"quantity":1750,"price":152.4,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":113.1,"volume":700,"average_price":117.95,"oi":96250.0,"net_change":-7.15,"total_buy_quantity":29750.0,"total_sell_quantity":30800.0,"lower_circuit_limit":35.5,"upper_circuit_limit":205.0,"last_trade_time":"1747199854568","oi_day_high":96600.0,"oi_day_low":96250.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":40.0,"high":53.0,"low":29.05,"close":35.3},"depth":{"buy":[{"quantity":1425,"price":35.3,"orders":1},{"quantity":475,"price":35.25,"orders":1},{"quantity":1425,"price":35.2,"orders":3},{"quantity":475,"price":35.15,"orders":1},{"quantity":475,"price":35.1,"orders":1}],"sell":[{"quantity":1900,"price":35.5,"orders":3},{"quantity":950,"price":35.55,"orders":1},{"quantity":475,"price":35.75,"orders":1},{"quantity":475,"price":35.8,"orders":1},{"quantity":1425,"price":35.85,"orders":2}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":35.3,"volume":8381850,"average_price":40.35,"oi":1643025.0,"net_change":-2.0,"total_buy_quantity":253175.0,"total_sell_quantity":475475.0,"lower_circuit_limit":0.9,"upper_circuit_limit":112.55,"last_trade_time":"1747216795071","oi_day_high":1764150.0,"oi_day_low":1212675.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":9.55,"high":10.2,"low":6.85,"close":7.5},"depth":{"buy":[{"quantity":3850,"price":7.3,"orders":2},{"quantity":17325,"price":7.25,"orders":7},{"quantity":7700,"price":7.2,"orders":3},{"quantity":28875,"price":7.15,"orders":11},{"quantity":19250,"price":7.1,"orders":4}],"sell":[{"quantity":11550,"price":7.4,"orders":5},{"quantity":9625,"price":7.45,"orders":4},{"quantity":9625,"price":7.5,"orders":4},{"quantity":15400,"price":7.55,"orders":7},{"quantity":15400,"price":7.6,"orders":3}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":7.5,"volume":1278200,"average_price":7.76,"oi":1353275.0,"net_change":-3.5,"total_buy_quantity":419650.0,"total_sell_quantity":311850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1747216790068","oi_day_high":1422575.0,"oi_day_low":1289750.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":27.15,"high":56.05,"low":24.55,"close":45.1},"depth":{"buy":[{"quantity":2000,"price":45.9,"orders":1},{"quantity":500,"price":45.55,"orders":1},{"quantity":500,"price":45.45,"orders":1},{"quantity":750,"price":45.4,"orders":2},{"quantity":500,"price":45.3,"orders":1}],"sell":[{"quantity":250,"price":46.0,"orders":1},{"quantity":500,"price":46.1,"orders":2},{"quantity":500,"price":46.25,"orders":1},{"quantity":1000,"price":46.3,"orders":3},{"quantity":250,"price":46.4,"orders":1}]},"timestamp":"2025-05-14T15:45:59.294+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":45.1,"volume":959000,"average_price":39.68,"oi":322750.0,"net_change":18.95,"total_buy_quantity":44750.0,"total_sell_quantity":64500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.05,"last_trade_time":"1747216791352","oi_day_high":380000.0,"oi_day_low":316250.0}}}